Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		28.13	28.13	28.13	118,888	-1.17(-3.99%)
Dec 30, 2020	29.02	30.16	28.59	29.30	118,888	+0.42(+1.45%)
Dec 29, 2020	29.27	29.80	28.33	28.88	135,949	-0.37(-1.26%)
Dec 28, 2020	30.02	30.11	28.95	29.25	100,417	-0.36(-1.22%)
Dec 24, 2020	28.25	30.16	28.02	29.61	78,200	+1.46(+5.19%)
Dec 23, 2020	30.11	31.06	27.56	28.15	152,249	-1.85(-6.17%)
Dec 22, 2020	28.89	31.00	28.73	30.00	160,076	+1.05(+3.63%)
Dec 21, 2020	28.88	29.27	27.04	28.95	267,275	+0.05(+0.17%)
Dec 18, 2020	31.92	32.00	28.66	28.90	1,943,700	-2.83(-8.92%)
Dec 17, 2020	31.15	32.00	30.67	31.73	168,577	+0.39(+1.24%)
Dec 16, 2020	29.88	32.21	29.59	31.34	155,131	+1.69(+5.70%)
Dec 15, 2020	29.26	30.44	28.43	29.65	239,217	+0.49(+1.68%)
Dec 14, 2020	29.28	30.22	28.46	29.16	332,377	+0.31(+1.07%)
Dec 11, 2020	28.49	29.49	27.08	28.85	118,000	-0.20(-0.69%)
Dec 10, 2020	28.02	29.50	27.59	29.05	242,903	+0.86(+3.05%)
Dec 09, 2020	26.67	28.23	25.72	28.19	264,369	+1.78(+6.74%)
Dec 08, 2020	26.36	26.82	26.02	26.41	165,962	-0.10(-0.38%)
Dec 07, 2020	26.24	26.83	25.82	26.51	102,648	+0.50(+1.92%)
Dec 04, 2020	26.65	26.93	25.50	26.01	112,800	-0.64(-2.40%)
Dec 03, 2020	25.82	26.83	25.82	26.65	108,886	+0.90(+3.50%)
Dec 02, 2020	24.63	26.48	24.63	25.75	140,283	+0.91(+3.66%)
Dec 01, 2020	27.74	27.74	24.66	24.84	194,358	-2.28(-8.41%)
Nov 30, 2020	26.77	27.27	25.94	27.12	335,842	+1.18(+4.55%)
Nov 27, 2020	25.85	26.38	25.52	25.94	48,500	+0.32(+1.25%)
Nov 25, 2020	24.55	26.20	24.55	25.62	122,300	+0.11(+0.43%)
Nov 24, 2020	25.31	25.94	24.98	25.51	186,080	+0.33(+1.31%)
Nov 23, 2020	24.16	25.24	23.61	25.18	258,305	+2.06(+8.91%)
Nov 20, 2020	21.12	23.19	21.12	23.12	171,300	+1.73(+8.09%)
Nov 19, 2020	21.02	21.98	21.00	21.39	80,509	+0.47(+2.25%)
Nov 18, 2020	21.25	21.43	20.55	20.92	394,455	+0.08(+0.38%)
Nov 17, 2020	21.40	21.40	20.66	20.84	115,779	-0.57(-2.66%)
Nov 16, 2020	22.12	22.12	20.92	21.41	130,433	+0.24(+1.13%)
Nov 13, 2020	22.20	22.20	20.82	21.17	139,700	+0.34(+1.63%)
Nov 12, 2020	20.97	21.43	20.36	20.83	272,461	-0.12(-0.57%)
Nov 11, 2020	20.97	21.04	20.20	20.95	80,343	+0.30(+1.45%)
Nov 10, 2020	20.97	21.00	20.04	20.65	105,082	-0.13(-0.63%)
Nov 09, 2020	21.77	22.16	20.01	20.78	226,547	+2.53(+13.86%)
Nov 06, 2020	18.44	18.71	17.51	18.25	284,000	-0.41(-2.20%)
Nov 05, 2020	18.99	19.72	17.74	18.66	147,456	-0.31(-1.63%)
Nov 04, 2020	18.25	19.10	18.08	18.97	112,077	+0.78(+4.29%)
Nov 03, 2020	18.86	19.11	18.00	18.19	121,333	-0.53(-2.83%)
Nov 02, 2020	17.98	19.78	17.98	18.72	190,151	+0.90(+5.05%)
Oct 30, 2020	21.18	21.18	17.53	17.82	296,500	-2.22(-11.08%)
Oct 29, 2020	20.50	20.52	19.75	20.04	307,985	-0.09(-0.45%)
Oct 28, 2020	20.89	21.07	19.92	20.13	293,419	-1.12(-5.27%)
Oct 27, 2020	20.92	21.47	20.74	21.25	149,058	+0.33(+1.58%)
Oct 26, 2020	22.97	23.36	20.68	20.92	393,574	-2.12(-9.20%)
Oct 23, 2020	22.77	23.36	22.32	23.04	121,000	+0.29(+1.27%)
Oct 22, 2020	23.08	23.25	22.71	22.75	200,557	-0.34(-1.47%)
Oct 21, 2020	23.81	23.81	22.97	23.09	142,771	-0.60(-2.53%)
Oct 20, 2020	24.06	24.09	22.67	23.69	130,263	-0.31(-1.29%)
Oct 19, 2020	24.00	24.20	23.62	24.00	155,551	+0.01(+0.04%)
Oct 16, 2020	23.79	24.36	23.58	23.99	252,400	+0.03(+0.13%)
Oct 15, 2020	23.93	24.32	22.29	23.96	197,269	-0.22(-0.91%)
Oct 14, 2020	24.52	24.87	23.86	24.18	173,029	-0.24(-0.98%)
Oct 13, 2020	23.69	24.63	23.69	24.42	249,242	+0.80(+3.37%)
Oct 12, 2020	24.15	24.57	23.56	23.62	262,834	-0.52(-2.13%)
Oct 09, 2020	24.12	24.62	23.82	24.14	249,600	-0.20(-0.82%)
Oct 08, 2020	25.00	25.00	24.21	24.34	565,351	-0.04(-0.16%)
Oct 07, 2020	24.60	24.80	24.00	24.38	307,830	+0.63(+2.65%)
Oct 06, 2020	23.46	24.05	23.17	23.75	337,769	+0.11(+0.47%)
Oct 05, 2020	23.60	24.35	23.41	23.64	393,481	+0.34(+1.46%)
Oct 02, 2020	24.35	24.60	23.16	23.30	1,574,300	-4.32(-15.64%)
Oct 01, 2020	29.06	29.73	27.61	27.62	358,023	-1.68(-5.73%)
Sep 30, 2020	29.21	30.01	27.91	29.30	278,792	-1.74(-5.61%)
Sep 29, 2020	27.01	31.43	27.01	31.04	274,164	+4.28(+15.99%)
Sep 28, 2020	25.50	27.16	25.25	26.76	76,878	+1.70(+6.78%)
Sep 25, 2020	24.57	25.30	24.03	25.06	65,400	+0.41(+1.66%)
Sep 24, 2020	24.65	25.18	24.21	24.65	43,787	-0.09(-0.36%)
Sep 23, 2020	25.19	25.88	24.24	24.74	63,891	-0.54(-2.14%)
Sep 22, 2020	25.89	26.30	24.46	25.28	153,839	-0.37(-1.44%)
Sep 21, 2020	25.82	26.39	24.44	25.65	194,851	-0.69(-2.62%)
Sep 18, 2020	27.64	28.89	26.07	26.34	1,431,600	-0.88(-3.23%)
Sep 17, 2020	25.19	27.61	25.19	27.22	230,107	+1.53(+5.96%)
Sep 16, 2020	25.42	26.35	24.83	25.69	339,874	+0.61(+2.43%)
Sep 15, 2020	24.95	25.18	24.32	25.08	112,405	+0.71(+2.91%)
Sep 14, 2020	23.97	25.34	23.56	24.37	135,251	+0.93(+3.97%)
Sep 11, 2020	24.45	24.45	23.19	23.44	87,300	-0.60(-2.50%)
Sep 10, 2020	24.20	24.32	23.89	24.04	180,297	+0.16(+0.67%)
Sep 09, 2020	24.69	25.73	23.85	23.88	125,651	-0.31(-1.28%)
Sep 08, 2020	24.17	24.79	23.99	24.19	195,475	-0.21(-0.86%)
Sep 04, 2020	25.24	25.43	22.95	24.40	108,500	-0.40(-1.61%)
Sep 03, 2020	25.40	25.40	24.24	24.80	61,387	-0.59(-2.32%)
Sep 02, 2020	25.02	25.75	24.46	25.39	107,957	+0.59(+2.38%)
Sep 01, 2020	25.09	25.09	24.02	24.80	71,716	-0.27(-1.08%)
Aug 31, 2020	24.45	25.89	24.45	25.07	90,139	+0.47(+1.91%)
Aug 28, 2020	24.68	24.88	23.59	24.60	76,300	+0.56(+2.33%)
Aug 27, 2020	24.94	24.94	23.50	24.04	63,820	-0.62(-2.51%)
Aug 26, 2020	25.02	26.00	24.30	24.66	115,097	-0.30(-1.20%)
Aug 25, 2020	25.28	25.97	24.91	24.96	78,614	-0.28(-1.11%)
Aug 24, 2020	28.22	28.88	25.00	25.24	237,055	-2.96(-10.50%)
Aug 21, 2020	27.50	29.63	26.90	28.20	133,900	+0.70(+2.55%)
Aug 20, 2020	26.76	27.92	26.76	27.50	117,872	+0.57(+2.12%)
Aug 19, 2020	26.42	27.50	26.00	26.93	134,025	+0.41(+1.55%)
Aug 18, 2020	26.25	26.80	26.11	26.52	98,064	+0.30(+1.14%)
Aug 17, 2020	26.29	27.13	25.75	26.22	218,285	+0.06(+0.23%)
Aug 14, 2020	25.95	26.36	25.18	26.16	48,100	+0.16(+0.63%)
Aug 13, 2020	26.14	27.11	25.51	26.00	78,157	-0.13(-0.52%)
Aug 12, 2020	25.00	26.79	24.56	26.13	279,732	+1.47(+5.96%)
Aug 11, 2020	25.73	25.73	24.63	24.66	63,163	-1.04(-4.05%)
Aug 10, 2020	24.60	25.85	23.78	25.70	119,348	+1.48(+6.11%)
Aug 07, 2020	24.29	24.59	24.02	24.22	119,900	-0.06(-0.25%)
Aug 06, 2020	24.81	24.83	24.04	24.28	59,512	-0.27(-1.10%)
Aug 05, 2020	25.38	25.79	24.21	24.55	103,107	-0.42(-1.68%)
Aug 04, 2020	25.60	26.32	24.49	24.97	102,142	-0.92(-3.55%)
Aug 03, 2020	26.90	27.08	25.36	25.89	234,113	-0.81(-3.03%)
Jul 31, 2020	29.08	29.08	26.32	26.70	115,600	-0.92(-3.33%)
Jul 30, 2020	27.02	28.79	27.02	27.62	41,841	+0.06(+0.22%)
Jul 29, 2020	28.44	28.96	27.26	27.56	61,889	-0.63(-2.23%)
Jul 28, 2020	27.81	29.78	27.75	28.19	54,177	+0.22(+0.79%)
Jul 27, 2020	27.35	29.16	26.85	27.97	26,923	+0.69(+2.53%)
Jul 24, 2020	27.31	27.82	26.88	27.28	39,900	-0.32(-1.16%)
Jul 23, 2020	27.59	28.71	27.31	27.60	38,570	-0.10(-0.36%)
Jul 22, 2020	28.21	28.66	27.11	27.70	57,148	-0.74(-2.60%)
Jul 21, 2020	28.75	30.05	28.23	28.44	41,941	-0.62(-2.13%)
Jul 20, 2020	28.82	29.83	28.31	29.06	33,104	+0.06(+0.21%)
Jul 17, 2020	27.64	30.15	27.64	29.00	44,100	+1.12(+4.02%)
Jul 16, 2020	28.99	29.53	27.23	27.88	52,591	-1.06(-3.66%)
Jul 15, 2020	28.92	29.74	28.50	28.94	68,073	+0.65(+2.30%)
Jul 14, 2020	27.50	28.67	27.12	28.29	77,082	+0.72(+2.61%)
Jul 13, 2020	29.11	29.90	27.29	27.57	124,114	-1.52(-5.23%)
Jul 10, 2020	29.37	30.02	27.94	29.09	78,000	+0.04(+0.14%)
Jul 09, 2020	31.02	31.29	28.88	29.05	61,332	-2.15(-6.89%)
Jul 08, 2020	32.01	33.07	29.77	31.20	101,171	-0.80(-2.50%)
Jul 07, 2020	32.24	33.21	31.79	32.00	34,754	-0.28(-0.87%)
Jul 06, 2020	32.47	33.00	31.31	32.28	28,664	+0.27(+0.84%)
Jul 02, 2020	31.85	32.33	31.00	32.01	35,500	+0.18(+0.57%)
Jul 01, 2020	30.10	32.11	29.34	31.83	95,232	+1.59(+5.26%)
Jun 30, 2020	32.74	33.77	29.17	30.24	95,115	-2.77(-8.39%)
Jun 29, 2020	32.85	34.04	31.79	33.01	44,338	+0.54(+1.66%)
Jun 26, 2020	32.12	32.89	30.01	32.47	169,100	-0.24(-0.73%)
Jun 25, 2020	32.13	34.48	32.13	32.71	48,563	+0.31(+0.96%)
Jun 24, 2020	32.11	33.70	30.27	32.40	76,570	-0.10(-0.31%)
Jun 23, 2020	36.76	36.95	32.28	32.50	101,950	-4.06(-11.11%)
Jun 22, 2020	34.04	39.75	34.04	36.56	105,030	+2.76(+8.17%)
Jun 19, 2020	29.85	39.85	29.80	33.80	709,300	+4.14(+13.96%)
Jun 18, 2020	29.10	30.80	28.75	29.66	195,619	+0.67(+2.31%)
Jun 17, 2020	29.80	30.88	28.81	28.99	133,586	-0.28(-0.96%)
Jun 16, 2020	30.93	30.99	28.60	29.27	127,899	-0.19(-0.64%)
Jun 15, 2020	25.56	30.62	25.56	29.46	168,548	+3.93(+15.39%)
Jun 12, 2020	26.45	26.50	25.00	25.53	51,100	-0.02(-0.10%)
Jun 11, 2020	27.88	27.88	25.50	25.55	123,430	-2.95(-10.33%)
Jun 10, 2020	27.63	29.46	27.63	28.50	26,292	+0.49(+1.75%)
Jun 09, 2020	29.41	29.90	27.42	28.01	34,398	-1.34(-4.57%)
Jun 08, 2020	32.17	32.17	29.16	29.35	54,323	-2.08(-6.62%)
Jun 05, 2020	31.36	34.82	29.76	31.43	91,600	+0.93(+3.05%)
Jun 04, 2020	33.02	35.05	30.36	30.50	48,599	-3.03(-9.04%)
Jun 03, 2020	31.59	34.57	31.17	33.53	57,843	+2.19(+6.99%)
Jun 02, 2020	34.44	34.73	30.48	31.34	46,500	-2.65(-7.80%)
Jun 01, 2020	34.33	38.81	33.04	33.99	93,598	+0.44(+1.31%)
May 29, 2020	29.96	35.75	29.64	33.55	178,800	+3.57(+11.91%)
May 28, 2020	30.25	30.79	29.74	29.98	51,931	-0.22(-0.73%)
May 27, 2020	30.25	30.90	29.01	30.20	55,407	+0.25(+0.83%)
May 26, 2020	30.12	31.76	29.51	29.95	220,693	+0.37(+1.25%)
May 22, 2020	29.55	30.00	28.90	29.58	28,200	+0.22(+0.75%)
May 21, 2020	29.58	29.90	28.19	29.36	30,869	+0.15(+0.51%)
May 20, 2020	27.28	29.90	26.79	29.21	39,479	+2.72(+10.27%)
May 19, 2020	28.51	30.00	26.06	26.49	38,600	-2.48(-8.56%)
May 18, 2020	26.09	29.27	26.06	28.97	41,789	+3.41(+13.34%)
May 15, 2020	25.46	26.00	24.93	25.56	24,600	+0.12(+0.47%)
May 14, 2020	26.06	26.56	24.55	25.44	89,652	-1.37(-5.11%)
May 13, 2020	24.70	27.07	24.11	26.81	46,155	+2.11(+8.54%)
May 12, 2020	26.83	28.15	24.50	24.70	43,030	-2.10(-7.84%)
May 11, 2020	24.52	27.11	24.10	26.80	35,552	+2.30(+9.39%)
May 08, 2020	25.08	25.08	24.20	24.50	44,800	+0.02(+0.08%)
May 07, 2020	25.09	25.44	24.06	24.48	28,371	-0.72(-2.86%)
May 06, 2020	25.44	25.88	24.60	25.20	31,485	-0.39(-1.52%)
May 05, 2020	26.42	27.09	25.00	25.59	37,718	-0.08(-0.31%)
May 04, 2020	25.53	26.19	23.96	25.67	32,682	-0.33(-1.27%)
May 01, 2020	28.79	29.65	25.25	26.00	120,800	-3.72(-12.52%)
Apr 30, 2020	29.10	30.00	28.37	29.72	33,541	+0.12(+0.41%)
Apr 29, 2020	29.95	31.60	28.25	29.60	113,256	+0.63(+2.17%)
Apr 28, 2020	30.00	30.02	28.01	28.97	47,386	-0.81(-2.72%)
Apr 27, 2020	30.00	30.07	29.21	29.78	75,010	+0.17(+0.57%)
Apr 24, 2020	27.49	30.00	27.49	29.61	83,600	+2.43(+8.94%)
Apr 23, 2020	28.70	29.22	26.71	27.18	20,855	-1.54(-5.36%)
Apr 22, 2020	29.20	29.49	27.70	28.72	24,410	+0.40(+1.41%)
Apr 21, 2020	26.47	30.00	25.61	28.32	71,139	+0.92(+3.36%)
Apr 20, 2020	26.10	28.40	25.45	27.40	42,138	+0.12(+0.44%)
Apr 17, 2020	27.27	28.01	25.53	27.28	38,500	+0.67(+2.52%)
Apr 16, 2020	25.70	27.25	23.22	26.61	136,056	+1.31(+5.18%)
Apr 15, 2020	30.00	30.60	25.11	25.30	131,566	-5.63(-18.20%)
Apr 14, 2020	31.30	32.00	30.85	30.93	30,938	-0.50(-1.59%)
Apr 13, 2020	31.50	32.01	29.73	31.43	37,140	-0.52(-1.63%)
Apr 09, 2020	27.69	32.00	26.30	31.95	78,500	+4.78(+17.59%)
Apr 08, 2020	28.80	28.80	26.56	27.17	34,741	-1.33(-4.67%)
Apr 07, 2020	28.55	28.55	26.91	28.50	39,098	+0.15(+0.53%)
Apr 06, 2020	26.07	29.20	25.26	28.35	74,593	+3.00(+11.83%)
Apr 03, 2020	25.61	26.14	24.50	25.35	83,500	-0.49(-1.90%)
Apr 02, 2020	25.61	28.25	24.05	25.84	48,826	+0.02(+0.08%)
Apr 01, 2020	29.16	29.74	25.27	25.82	100,495	-3.98(-13.36%)
Mar 31, 2020	29.40	31.40	27.40	29.80	102,234	+0.10(+0.34%)
Mar 30, 2020	28.00	30.01	24.26	29.70	44,692	+2.35(+8.59%)
Mar 27, 2020	30.30	30.87	23.98	27.35	144,000	-3.65(-11.77%)
Mar 26, 2020	32.60	32.60	30.14	31.00	51,695	-1.56(-4.79%)
Mar 25, 2020	36.53	36.60	31.58	32.56	150,438	-4.16(-11.33%)
Mar 24, 2020	37.91	38.92	30.61	36.72	102,337	-0.18(-0.49%)
Mar 23, 2020	34.16	37.48	25.36	36.90	219,821	+3.58(+10.74%)
Mar 20, 2020	25.95	40.88	23.36	33.32	1,350,300	+8.09(+32.07%)
Mar 19, 2020	18.45	26.13	18.18	25.23	123,152	+6.73(+36.38%)
Mar 18, 2020	18.36	19.50	17.55	18.50	91,843	-0.62(-3.24%)
Mar 17, 2020	19.38	20.21	18.20	19.12	151,295	+0.14(+0.74%)
Mar 16, 2020	21.44	21.44	17.10	18.98	147,137	-3.68(-16.24%)
Mar 13, 2020	22.70	28.77	17.87	22.66	166,800	+0.34(+1.52%)
Mar 12, 2020	23.23	24.80	21.62	22.32	103,073	-2.68(-10.72%)
Mar 11, 2020	30.01	31.80	22.90	25.00	408,582	-5.53(-18.11%)
Mar 10, 2020	28.99	34.00	28.55	30.53	196,555	+2.17(+7.65%)
Mar 09, 2020	27.55	30.55	27.11	28.36	119,694	+0.11(+0.39%)
Mar 06, 2020	27.49	29.05	26.55	28.25	198,500	+0.61(+2.21%)
Mar 05, 2020	27.30	28.80	26.86	27.64	163,513	-0.07(-0.25%)
Mar 04, 2020	27.67	28.26	26.54	27.71	176,241	+0.24(+0.87%)
Mar 03, 2020	27.50	28.84	26.50	27.47	242,820	+0.07(+0.26%)
Mar 02, 2020	26.88	28.14	26.00	27.40	247,779	+0.82(+3.10%)
Feb 28, 2020	27.50	29.06	24.80	26.57	424,000	-1.04(-3.75%)
Feb 27, 2020	28.21	28.85	26.80	27.61	262,592	-0.93(-3.26%)
Feb 26, 2020	26.14	28.58	26.14	28.54	91,161	+2.21(+8.39%)
Feb 25, 2020	27.31	28.94	25.07	26.33	386,281	-1.28(-4.64%)
Feb 24, 2020	26.41	28.49	25.61	27.61	217,973	+0.56(+2.07%)
Feb 21, 2020	26.88	28.50	26.45	27.05	256,400	+0.15(+0.56%)
Feb 20, 2020	27.34	27.39	26.15	26.90	227,011	+0.31(+1.17%)
Feb 19, 2020	25.54	26.96	25.54	26.59	293,338	+1.09(+4.27%)
Feb 18, 2020	25.24	26.36	24.20	25.50	209,540	-0.01(-0.04%)
Feb 14, 2020	26.41	27.46	23.89	25.51	93,300	-0.82(-3.11%)
Feb 13, 2020	25.61	27.53	25.34	26.33	114,020	+0.58(+2.25%)
Feb 12, 2020	26.20	26.20	24.92	25.75	105,038	-0.49(-1.87%)
Feb 11, 2020	26.64	26.70	25.83	26.24	129,233	-0.26(-0.98%)
Feb 10, 2020	26.83	27.73	25.53	26.50	90,931	+0.11(+0.42%)
Feb 07, 2020	24.71	26.66	23.11	26.39	251,100	+1.65(+6.67%)
Feb 06, 2020	25.27	25.55	23.14	24.74	223,136	-0.49(-1.94%)
Feb 05, 2020	26.09	26.09	24.50	25.23	161,300	-0.41(-1.60%)
Feb 04, 2020	25.13	27.45	24.30	25.64	245,317	+0.51(+2.03%)
Feb 03, 2020	21.16	25.82	21.11	25.13	712,290	+3.33(+15.28%)

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.