Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	29.43	29.47	29.43	29.47	511	-0.45(-1.52%)
Apr 29, 2021	29.93	29.93	29.93	29.93	4	+0.09(+0.31%)
Apr 28, 2021	29.84	29.84	29.84	29.84	4	+0.41(+1.39%)
Apr 27, 2021	29.40	29.45	29.38	29.43	2,169	+0.28(+0.96%)
Apr 26, 2021	29.03	29.15	29.03	29.15	1,025	+0.41(+1.41%)
Apr 23, 2021	28.79	28.79	28.74	28.74	511	+0.20(+0.71%)
Apr 22, 2021	28.54	28.54	28.54	28.54	51	+0.09(+0.33%)
Apr 21, 2021	28.08	28.44	28.08	28.44	1,107	+0.02(+0.08%)
Apr 20, 2021	28.43	28.43	28.33	28.42	1,206	-0.38(-1.32%)
Apr 19, 2021	28.80	28.80	28.80	28.80	68	-0.63(-2.16%)
Apr 16, 2021	29.43	29.43	29.43	29.43	0	+0.15(+0.50%)
Apr 15, 2021	29.27	29.28	29.23	29.28	574	+0.10(+0.34%)
Apr 14, 2021	29.19	29.19	29.19	29.19	153	+0.31(+1.07%)
Apr 13, 2021	28.88	28.88	28.88	28.88	32	+0.36(+1.26%)
Apr 12, 2021	28.85	28.85	28.47	28.52	485	-1.22(-4.09%)
Apr 09, 2021	29.73	29.73	29.73	29.73	102	-0.13(-0.42%)
Apr 08, 2021	29.85	29.86	29.85	29.86	165	+0.27(+0.90%)
Apr 07, 2021	29.59	29.59	29.59	29.59	114	-0.26(-0.87%)
Apr 06, 2021	30.06	30.06	29.85	29.85	343	+0.08(+0.26%)
Apr 05, 2021	29.78	29.78	29.78	29.78	51	-0.35(-1.16%)
Apr 01, 2021	30.26	30.26	30.13	30.13	204	+0.19(+0.64%)
Mar 31, 2021	30.03	30.03	29.93	29.93	179	+0.06(+0.21%)
Mar 30, 2021	29.79	29.89	29.79	29.87	698	+0.06(+0.22%)
Mar 29, 2021	30.19	30.19	29.78	29.81	851	-0.28(-0.92%)
Mar 26, 2021	29.71	30.08	29.71	30.08	1,945	+0.65(+2.22%)
Mar 25, 2021	29.18	29.43	29.18	29.43	768	-0.16(-0.54%)
Mar 24, 2021	29.69	29.69	29.59	29.59	1,179	-0.31(-1.02%)
Mar 23, 2021	30.12	30.12	29.90	29.90	337	-0.31(-1.03%)
Mar 22, 2021	30.25	30.37	30.21	30.21	33,360	+0.17(+0.55%)
Mar 19, 2021	30.05	30.05	30.04	30.04	204	+0.79(+2.70%)
Mar 18, 2021	29.30	29.30	29.25	29.25	1,026	-0.90(-2.99%)
Mar 17, 2021	30.19	30.19	30.15	30.15	528	-0.37(-1.21%)
Mar 16, 2021	30.52	30.52	30.52	30.52	62	+0.20(+0.67%)
Mar 15, 2021	30.18	30.32	30.18	30.32	1,049	-0.12(-0.39%)
Mar 12, 2021	30.38	30.44	30.38	30.44	307	-0.62(-2.01%)
Mar 11, 2021	31.06	31.06	31.06	31.06	5	+0.37(+1.20%)
Mar 10, 2021	30.90	30.90	30.65	30.70	921	+0.14(+0.46%)
Mar 09, 2021	30.11	30.56	30.11	30.56	1,931	+0.44(+1.46%)
Mar 08, 2021	30.23	30.28	30.12	30.12	4,333	-0.16(-0.52%)
Mar 05, 2021	30.28	30.28	30.28	30.28	102	+0.21(+0.71%)
Mar 04, 2021	30.06	30.06	30.06	30.06	8	-0.24(-0.80%)
Mar 03, 2021	30.31	30.31	30.31	30.31	1	+0.23(+0.76%)
Mar 02, 2021	30.20	30.20	30.08	30.08	1,082	+0.28(+0.93%)
Mar 01, 2021	29.76	29.80	29.76	29.80	251	+0.89(+3.07%)
Feb 26, 2021	28.91	28.91	28.67	28.91	511	-0.88(-2.94%)
Feb 25, 2021	30.22	30.24	29.79	29.79	628	-0.56(-1.86%)
Feb 24, 2021	30.03	30.35	30.03	30.35	4,505	+0.26(+0.86%)
Feb 23, 2021	29.90	30.10	29.90	30.10	1,274	+0.23(+0.78%)
Feb 22, 2021	29.86	29.99	29.86	29.86	4,698	-0.44(-1.46%)
Feb 19, 2021	30.33	30.33	30.30	30.30	1,126	-0.15(-0.48%)
Feb 18, 2021	30.28	30.45	30.27	30.45	2,646	-0.21(-0.67%)
Feb 17, 2021	30.62	30.67	30.54	30.66	2,501	+0.02(+0.07%)
Feb 16, 2021	30.61	30.69	30.61	30.64	2,618	+0.00(+0.02%)
Feb 12, 2021	30.61	30.63	30.61	30.63	409	-0.01(-0.03%)
Feb 11, 2021	30.57	30.70	30.57	30.64	3,087	+0.33(+1.09%)
Feb 10, 2021	30.20	30.50	30.20	30.31	8,852	-0.02(-0.06%)
Feb 09, 2021	30.37	30.38	30.33	30.33	5,561	-0.06(-0.18%)
Feb 08, 2021	30.60	30.60	30.38	30.38	2,583	+0.33(+1.10%)
Feb 05, 2021	30.05	30.05	30.05	30.05	102	+0.03(+0.10%)
Feb 04, 2021	29.81	30.02	29.81	30.02	1,240	+0.12(+0.39%)
Feb 03, 2021	29.79	29.90	29.79	29.90	357	+0.19(+0.64%)
Feb 02, 2021	29.65	29.71	29.65	29.71	1,209	+0.66(+2.28%)
Feb 01, 2021	28.99	29.07	28.97	29.05	5,665	+1.11(+3.96%)
Jan 29, 2021	27.99	27.99	27.89	27.95	2,047	-0.91(-3.17%)
Jan 28, 2021	28.77	28.86	28.77	28.86	1,595	+0.53(+1.87%)
Jan 27, 2021	28.57	28.57	28.30	28.33	4,095	-0.67(-2.31%)
Jan 26, 2021	28.93	29.00	28.93	29.00	1,340	+0.03(+0.09%)
Jan 25, 2021	29.42	29.42	28.86	28.97	4,384	-0.47(-1.59%)
Jan 22, 2021	29.40	29.44	29.15	29.44	4,914	-0.32(-1.09%)
Jan 21, 2021	29.77	29.77	29.77	29.77	116	-0.14(-0.47%)
Jan 20, 2021	29.76	29.91	29.76	29.91	2,739	+0.66(+2.26%)
Jan 19, 2021	29.24	29.26	29.24	29.25	1,954	+0.08(+0.28%)
Jan 15, 2021	29.30	29.30	29.17	29.17	1,023	-0.53(-1.79%)
Jan 14, 2021	29.70	29.70	29.70	29.70	59	+0.08(+0.26%)
Jan 13, 2021	29.63	29.63	29.62	29.62	508	-0.14(-0.46%)
Jan 12, 2021	29.76	29.76	29.76	29.76	184	+0.19(+0.65%)
Jan 11, 2021	29.60	29.60	29.56	29.57	5,709	-0.14(-0.47%)
Jan 08, 2021	29.65	29.71	29.65	29.71	204	+0.65(+2.24%)
Jan 07, 2021	29.09	29.11	29.05	29.05	3,175	-0.13(-0.46%)
Jan 06, 2021	29.21	29.28	29.15	29.19	1,611	-0.07(-0.24%)
Jan 05, 2021	29.26	29.26	29.26	29.26	24	+0.49(+1.71%)
Jan 04, 2021	29.09	29.09	28.77	28.77	723	+0.19(+0.66%)
Dec 31, 2020		28.58	28.58	28.58	412	+0.04(+0.13%)
Dec 30, 2020	28.63	28.63	28.54	28.54	412	+0.21(+0.73%)
Dec 29, 2020	28.35	28.35	28.33	28.33	111	+0.09(+0.33%)
Dec 28, 2020	28.29	28.29	28.24	28.24	1,863	+0.24(+0.85%)
Dec 24, 2020	27.98	28.02	27.98	28.00	2,457	+0.23(+0.83%)
Dec 23, 2020	27.77	27.77	27.77	27.77	82	+0.45(+1.64%)
Dec 22, 2020	27.36	27.36	27.32	27.32	936	+0.28(+1.04%)
Dec 21, 2020	27.22	27.22	26.85	27.04	3,365	-0.90(-3.21%)
Dec 18, 2020	27.93	27.93	27.93	27.93	102	+0.04(+0.14%)
Dec 17, 2020	27.89	27.89	27.89	27.89	0	+0.15(+0.55%)
Dec 16, 2020	27.70	27.74	27.68	27.74	3,052	+0.04(+0.14%)
Dec 15, 2020	27.74	27.74	27.70	27.70	324	+0.30(+1.11%)
Dec 14, 2020	27.45	27.45	27.40	27.40	393	+0.03(+0.11%)
Dec 11, 2020	27.38	27.38	27.37	27.37	102	-0.08(-0.30%)
Dec 10, 2020	27.42	27.45	27.41	27.45	5,019	+0.22(+0.83%)
Dec 09, 2020	27.23	27.23	27.23	27.23	30	-0.06(-0.21%)
Dec 08, 2020	27.29	27.29	27.29	27.29	99	+0.02(+0.07%)
Dec 07, 2020	27.32	27.32	27.27	27.27	432	+0.20(+0.73%)
Dec 04, 2020	27.04	27.07	27.04	27.07	307	+0.24(+0.91%)
Dec 03, 2020	26.89	26.89	26.82	26.82	242	+0.05(+0.18%)
Dec 02, 2020	26.78	26.79	26.76	26.78	4,240	-0.08(-0.29%)
Dec 01, 2020	26.89	26.89	26.86	26.86	561	+0.83(+3.21%)
Nov 30, 2020	26.09	26.09	26.02	26.02	258	-0.39(-1.47%)
Nov 27, 2020	26.41	26.41	26.41	26.41	102	+0.22(+0.84%)
Nov 25, 2020	26.19	26.19	26.19	26.19	102	-0.30(-1.14%)
Nov 24, 2020	26.51	26.52	26.49	26.49	1,468	+0.36(+1.38%)
Nov 23, 2020	26.11	26.16	26.11	26.13	595	+0.09(+0.35%)
Nov 20, 2020	26.10	26.10	26.04	26.04	204	+0.12(+0.45%)
Nov 19, 2020	25.92	25.92	25.92	25.92	2	-0.08(-0.32%)
Nov 18, 2020	26.10	26.10	26.00	26.00	292	+0.02(+0.09%)
Nov 17, 2020	25.96	26.04	25.96	25.98	506	+0.02(+0.07%)
Nov 16, 2020	25.98	25.98	25.96	25.96	1,644	+0.22(+0.85%)
Nov 13, 2020	25.69	25.74	25.69	25.74	1,024	+0.45(+1.77%)
Nov 12, 2020	25.49	25.49	25.29	25.29	738	-0.32(-1.26%)
Nov 11, 2020	25.56	25.62	25.55	25.62	1,296	+0.21(+0.82%)
Nov 10, 2020	25.41	25.41	25.40	25.41	538	-0.48(-1.87%)
Nov 09, 2020	26.07	26.07	25.89	25.89	655	+0.49(+1.93%)
Nov 06, 2020	25.38	25.40	25.38	25.40	614	+0.21(+0.82%)
Nov 05, 2020	25.19	25.19	25.15	25.19	2,657	+0.20(+0.81%)
Nov 04, 2020	25.16	25.28	24.99	24.99	1,843	+0.58(+2.39%)
Nov 03, 2020	24.42	24.42	24.41	24.41	180	+0.14(+0.59%)
Nov 02, 2020	24.15	24.26	24.15	24.26	311	+0.22(+0.91%)
Oct 30, 2020	24.13	24.13	24.04	24.04	102	-0.20(-0.83%)
Oct 29, 2020	24.25	24.25	24.25	24.25	0	+0.17(+0.69%)
Oct 28, 2020	24.08	24.08	24.08	24.08	0	-0.61(-2.45%)
Oct 27, 2020	24.74	24.74	24.68	24.68	744	+0.30(+1.21%)
Oct 26, 2020	24.39	24.39	24.39	24.39	13	-0.47(-1.88%)
Oct 23, 2020	24.70	24.86	24.70	24.86	512	+0.16(+0.63%)
Oct 22, 2020	24.72	24.72	24.70	24.70	712	-0.12(-0.48%)
Oct 21, 2020	24.94	24.94	24.82	24.82	912	-0.08(-0.31%)
Oct 20, 2020	24.94	24.94	24.90	24.90	1,064	+0.16(+0.64%)
Oct 19, 2020	24.85	24.88	24.74	24.74	935	+0.00(+0.01%)
Oct 16, 2020	24.77	24.77	24.74	24.74	512	+0.05(+0.19%)
Oct 15, 2020	24.64	24.69	24.64	24.69	912	-0.47(-1.86%)
Oct 14, 2020	25.23	25.23	25.16	25.16	302	+0.20(+0.81%)
Oct 13, 2020	24.93	24.95	24.91	24.95	1,362	-0.19(-0.74%)
Oct 12, 2020	25.11	25.14	25.11	25.14	614	-0.10(-0.38%)
Oct 09, 2020	25.19	25.24	25.19	25.24	614	+0.19(+0.78%)
Oct 08, 2020	25.04	25.04	25.04	25.04	1	+0.04(+0.16%)
Oct 07, 2020	25.00	25.00	25.00	25.00	0	+0.36(+1.47%)
Oct 06, 2020	24.80	24.80	24.64	24.64	2,532	+0.01(+0.04%)
Oct 05, 2020	24.65	24.65	24.63	24.63	1,024	+0.49(+2.02%)
Oct 02, 2020	24.14	24.14	24.14	24.14	102	-0.24(-0.98%)
Oct 01, 2020	24.38	24.38	24.38	24.38	1	+0.31(+1.31%)
Sep 30, 2020	24.06	24.06	24.06	24.06	51	+0.22(+0.93%)
Sep 29, 2020	23.84	23.84	23.84	23.84	5	+0.08(+0.35%)
Sep 28, 2020	23.76	23.76	23.76	23.76	7	+0.24(+1.02%)
Sep 25, 2020	23.52	23.52	23.52	23.52	102	+0.45(+1.95%)
Sep 24, 2020	23.07	23.07	23.07	23.07	5	-0.25(-1.05%)
Sep 23, 2020	23.39	23.40	23.31	23.31	215	-0.43(-1.80%)
Sep 22, 2020	23.74	23.74	23.74	23.74	0	-0.12(-0.48%)
Sep 21, 2020	23.86	23.86	23.86	23.86	1	-0.34(-1.43%)
Sep 18, 2020	24.20	24.20	24.20	24.20	102	-0.16(-0.65%)
Sep 17, 2020	24.31	24.36	24.31	24.36	335	-0.02(-0.07%)
Sep 16, 2020	24.37	24.37	24.37	24.37	39	+0.13(+0.53%)
Sep 15, 2020	24.26	24.28	24.25	24.25	3,518	+0.05(+0.19%)
Sep 14, 2020	24.20	24.20	24.20	24.20	57	+0.41(+1.70%)
Sep 10, 2020		23.79	23.79	23.79	0	-0.05(-0.22%)
Sep 09, 2020	23.85	23.85	23.85	23.85	0	+0.44(+1.90%)
Sep 08, 2020	23.40	23.40	23.40	23.40	2	-0.27(-1.13%)
Sep 04, 2020	23.67	23.67	23.67	23.67	102	-0.12(-0.52%)
Sep 03, 2020	23.99	23.99	23.79	23.79	512	-0.22(-0.91%)
Sep 02, 2020	24.01	24.01	24.01	24.01	0	-0.01(-0.03%)
Sep 01, 2020	24.06	24.06	24.00	24.02	4,206	+0.49(+2.09%)
Aug 31, 2020	23.53	23.53	23.53	23.53	210	-0.44(-1.83%)
Aug 27, 2020		23.97	23.97	23.97	0	+0.29(+1.23%)
Aug 25, 2020		23.67	23.67	23.67	0	+0.06(+0.23%)
Aug 24, 2020	23.64	23.64	23.62	23.62	192	+0.33(+1.42%)
Aug 21, 2020	23.30	23.30	23.29	23.29	102	-0.06(-0.27%)
Aug 20, 2020	23.38	23.38	23.35	23.35	205	+0.03(+0.15%)
Aug 19, 2020	23.64	23.64	23.32	23.32	253	-0.25(-1.05%)
Aug 18, 2020	23.57	23.57	23.57	23.57	0	+0.19(+0.83%)
Aug 17, 2020	23.37	23.37	23.37	23.37	4	+0.18(+0.76%)
Aug 14, 2020	23.11	23.20	23.11	23.20	2,358	-0.05(-0.21%)
Aug 13, 2020	23.25	23.25	23.25	23.25	0	-0.07(-0.30%)
Aug 12, 2020	23.46	23.46	23.31	23.31	154	+0.18(+0.78%)
Aug 11, 2020	23.35	23.35	23.13	23.13	261	-0.15(-0.66%)
Aug 10, 2020	23.24	23.29	23.24	23.29	205	+0.17(+0.74%)
Aug 07, 2020	23.12	23.12	23.12	23.12	0	-0.03(-0.15%)
Aug 06, 2020	23.15	23.15	23.15	23.15	21	+0.16(+0.72%)
Aug 05, 2020	22.99	22.99	22.99	22.99	12	+0.17(+0.76%)
Aug 04, 2020	22.81	22.81	22.81	22.81	0	+0.34(+1.52%)
Aug 03, 2020	22.47	22.47	22.47	22.47	123	-0.15(-0.67%)
Jul 31, 2020	22.63	22.63	22.63	22.63	102	-0.17(-0.75%)
Jul 30, 2020	22.80	22.80	22.80	22.80	1	-0.18(-0.77%)
Jul 29, 2020	22.91	22.97	22.91	22.97	443	+0.00(+0.02%)
Jul 28, 2020	23.01	23.05	22.97	22.97	2,450	+0.14(+0.61%)
Jul 27, 2020	22.83	22.83	22.83	22.83	13	+0.13(+0.56%)
Jul 24, 2020	22.70	22.70	22.70	22.70	0	+0.18(+0.79%)
Jul 23, 2020	22.52	22.52	22.52	22.52	0	-0.06(-0.27%)
Jul 22, 2020	22.58	22.58	22.58	22.58	25	-0.08(-0.37%)
Jul 21, 2020	22.67	22.67	22.67	22.67	0	+0.00(+0.02%)
Jul 20, 2020	22.66	22.66	22.66	22.66	4	+0.29(+1.30%)
Jul 17, 2020	22.37	22.37	22.37	22.37	102	+0.25(+1.12%)
Jul 16, 2020	22.13	22.13	22.13	22.13	0	+0.22(+0.99%)
Jul 15, 2020	21.94	21.94	21.91	21.91	1,026	+0.18(+0.82%)
Jul 14, 2020	21.73	21.73	21.73	21.73	1	-0.15(-0.70%)
Jul 13, 2020	21.88	21.88	21.88	21.88	112	-0.00(-0.01%)
Jul 10, 2020	21.88	21.88	21.88	21.88	0	-0.02(-0.09%)
Jul 09, 2020	21.90	21.90	21.90	21.90	0	+0.02(+0.11%)
Jul 08, 2020	21.88	21.88	21.88	21.88	0	-0.10(-0.47%)
Jul 07, 2020	22.09	22.09	21.98	21.98	215	-0.10(-0.46%)
Jul 06, 2020	22.09	22.09	22.09	22.09	8	+0.47(+2.20%)
Jul 02, 2020	21.61	21.61	21.61	21.61	0	+0.39(+1.84%)
Jul 01, 2020	21.22	21.22	21.22	21.22	1	+0.34(+1.60%)
Jun 30, 2020	20.88	20.88	20.88	20.88	8	-0.08(-0.37%)
Jun 29, 2020	20.96	20.96	20.96	20.96	2	+0.15(+0.70%)
Jun 26, 2020	20.82	20.82	20.82	20.82	102	-0.19(-0.90%)
Jun 25, 2020	21.01	21.01	21.01	21.01	1	+0.20(+0.95%)
Jun 24, 2020	20.81	20.81	20.81	20.81	20	-0.42(-1.96%)
Jun 23, 2020	21.23	21.23	21.23	21.23	3	+0.21(+1.01%)
Jun 22, 2020	21.01	21.01	21.01	21.01	2	+0.46(+2.21%)
Jun 19, 2020	20.56	20.56	20.56	20.56	102	+0.28(+1.36%)
Jun 18, 2020	20.28	20.28	20.28	20.28	1	+0.13(+0.65%)
Jun 17, 2020	20.15	20.15	20.15	20.15	0	+0.22(+1.11%)
Jun 16, 2020	19.93	19.93	19.93	19.93	10	-0.34(-1.68%)
Jun 15, 2020	20.27	20.27	20.27	20.27	30	+0.07(+0.35%)
Jun 12, 2020	20.20	20.20	20.20	20.20	0	+0.93(+4.81%)
Jun 11, 2020	19.27	19.27	19.27	19.27	115	-1.45(-6.98%)
Jun 10, 2020	20.72	20.72	20.72	20.72	111	+0.16(+0.79%)
Jun 09, 2020	20.56	20.56	20.56	20.56	10	-0.27(-1.29%)
Jun 08, 2020	20.59	20.83	20.59	20.83	1,677	+0.08(+0.38%)
Jun 05, 2020	20.75	20.75	20.75	20.75	102	+0.31(+1.50%)
Jun 04, 2020	20.74	20.74	20.44	20.44	483	-0.29(-1.39%)
Jun 03, 2020	20.73	20.73	20.72	20.73	629	+0.12(+0.57%)
Jun 02, 2020	20.65	20.67	20.61	20.61	1,119	+0.47(+2.36%)
Jun 01, 2020	20.14	20.14	20.13	20.14	404	+0.51(+2.59%)
May 29, 2020	19.63	19.63	19.63	19.63	0	+0.42(+2.19%)
May 28, 2020	19.21	19.21	19.21	19.21	6	+0.30(+1.61%)
May 27, 2020	18.90	18.90	18.90	18.90	87	+0.27(+1.45%)
May 26, 2020	18.63	18.63	18.63	18.63	0	-0.08(-0.44%)
May 22, 2020	18.82	18.82	18.72	18.72	512	-0.05(-0.28%)
May 21, 2020	18.77	18.77	18.77	18.77	5,199	-0.00(-0.01%)
May 20, 2020	18.77	18.77	18.77	18.77	20,584	+0.47(+2.56%)
May 19, 2020	18.33	18.42	18.30	18.30	26,794	-0.46(-2.47%)
May 18, 2020	18.77	18.77	18.77	18.77	1,292	+0.18(+0.98%)
May 15, 2020	18.58	18.59	18.56	18.58	5,025	-0.35(-1.86%)
May 14, 2020	18.50	18.94	18.50	18.94	104	-0.03(-0.17%)
May 13, 2020	18.98	19.23	18.97	18.97	1,696	-0.51(-2.61%)
May 12, 2020	19.48	19.48	19.48	19.48	157	+0.63(+3.34%)
May 11, 2020	18.94	18.94	18.85	18.85	1,806	-0.28(-1.46%)
May 08, 2020	19.13	19.13	19.13	19.13	0	+0.44(+2.36%)
May 07, 2020	18.68	18.68	18.68	18.68	0	+0.28(+1.52%)
May 06, 2020	18.40	18.40	18.40	18.40	0	-0.28(-1.50%)
May 05, 2020	18.79	18.79	18.68	18.68	803	-0.30(-1.58%)
May 04, 2020	18.81	18.98	18.81	18.98	105	+0.21(+1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.