Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.65	29.65	29.65	29.65	103	-0.37(-1.22%)
Jan 28, 2021	29.87	30.02	29.87	30.02	507	-0.34(-1.12%)
Jan 27, 2021	30.33	30.36	30.24	30.36	1,564	-0.34(-1.10%)
Jan 26, 2021	30.77	30.81	30.70	30.70	2,952	-0.32(-1.02%)
Jan 25, 2021	31.01	31.01	31.01	31.01	1	+0.30(+0.97%)
Jan 22, 2021	30.75	30.75	30.72	30.72	1,032	-0.16(-0.50%)
Jan 21, 2021	30.87	30.87	30.87	30.87	4	+0.41(+1.33%)
Jan 20, 2021	30.47	30.47	30.47	30.47	33	+0.48(+1.60%)
Jan 19, 2021	29.98	29.98	29.98	29.98	277	-0.07(-0.24%)
Jan 15, 2021	30.06	30.06	29.89	30.06	103	-0.31(-1.03%)
Jan 14, 2021	30.37	30.37	30.37	30.37	159	-0.43(-1.39%)
Jan 13, 2021	30.80	30.80	30.80	30.80	70	-0.17(-0.55%)
Jan 12, 2021	30.97	30.97	30.97	30.97	780	+0.81(+2.70%)
Jan 11, 2021	29.91	30.16	29.91	30.16	595	-0.26(-0.86%)
Jan 08, 2021	30.53	30.53	30.19	30.42	3,407	-0.47(-1.53%)
Jan 07, 2021	30.89	30.89	30.89	30.89	57	+0.60(+1.97%)
Jan 06, 2021	30.32	30.32	30.29	30.29	722	+0.21(+0.68%)
Jan 05, 2021	30.12	30.12	30.08	30.08	490	+0.73(+2.50%)
Jan 04, 2021	29.53	29.54	29.35	29.35	4,164	+0.65(+2.27%)
Dec 31, 2020		28.70	28.70	28.70	1,721	+0.44(+1.55%)
Dec 30, 2020	27.98	28.26	27.97	28.26	1,721	+0.57(+2.07%)
Dec 29, 2020	27.68	27.77	27.68	27.69	429	-0.19(-0.69%)
Dec 28, 2020	27.92	27.92	27.88	27.88	585	+0.47(+1.73%)
Dec 24, 2020	27.55	27.55	27.41	27.41	103	-0.10(-0.35%)
Dec 23, 2020	27.51	27.51	27.51	27.51	10	+0.12(+0.45%)
Dec 22, 2020	27.38	27.38	27.38	27.38	86	-0.27(-0.99%)
Dec 21, 2020	27.49	27.66	27.49	27.66	491	+0.19(+0.71%)
Dec 18, 2020	27.36	27.46	27.36	27.46	2,271	-0.10(-0.35%)
Dec 17, 2020	27.56	27.56	27.56	27.56	22	+0.28(+1.04%)
Dec 16, 2020	27.27	27.27	27.27	27.27	8	-0.07(-0.25%)
Dec 15, 2020	27.34	27.34	27.34	27.34	156	+0.28(+1.03%)
Dec 14, 2020	27.06	27.06	27.06	27.06	276	+0.39(+1.44%)
Dec 11, 2020	26.68	26.68	26.68	26.68	104	-0.46(-1.71%)
Dec 10, 2020	27.07	27.14	27.07	27.14	163	+0.24(+0.90%)
Dec 09, 2020	27.19	27.19	26.90	26.90	1,303	-0.53(-1.93%)
Dec 08, 2020	27.43	27.43	27.43	27.43	0	-0.03(-0.13%)
Dec 07, 2020	27.49	27.49	27.46	27.46	223	-0.15(-0.55%)
Dec 04, 2020	27.65	27.66	27.59	27.62	520	+0.27(+1.00%)
Dec 03, 2020	27.42	27.43	27.34	27.34	730	-0.04(-0.14%)
Dec 02, 2020	27.38	27.38	27.38	27.38	9	+0.06(+0.21%)
Dec 01, 2020	27.26	27.32	27.26	27.32	746	+0.64(+2.41%)
Nov 30, 2020	26.68	26.88	26.68	26.68	2,838	-0.15(-0.57%)
Nov 27, 2020	26.83	26.83	26.83	26.83	312	+0.32(+1.20%)
Nov 25, 2020	26.52	26.52	26.52	26.52	208	-0.31(-1.16%)
Nov 24, 2020	26.83	26.83	26.83	26.83	24	-0.04(-0.16%)
Nov 23, 2020	26.97	26.97	26.87	26.87	312	+0.04(+0.14%)
Nov 20, 2020	26.75	26.83	26.75	26.83	624	+0.27(+1.01%)
Nov 19, 2020	26.56	26.56	26.56	26.56	312	+0.11(+0.42%)
Nov 18, 2020	26.45	26.45	26.45	26.45	148	-0.08(-0.31%)
Nov 17, 2020	26.54	26.54	26.54	26.54	72	-0.09(-0.34%)
Nov 16, 2020	26.71	26.74	26.63	26.63	763	+0.29(+1.11%)
Nov 13, 2020	26.33	26.33	26.33	26.33	312	-0.06(-0.22%)
Nov 12, 2020	26.39	26.39	26.39	26.39	131	+0.04(+0.15%)
Nov 11, 2020	26.40	26.40	26.35	26.35	104	-0.25(-0.94%)
Nov 10, 2020	26.46	26.66	26.46	26.60	1,294	-0.30(-1.11%)
Nov 09, 2020	26.90	26.90	26.90	26.90	316	+0.38(+1.44%)
Nov 06, 2020	26.52	26.52	26.33	26.52	1,249	-0.37(-1.39%)
Nov 05, 2020	26.63	26.89	26.63	26.89	111	+0.58(+2.22%)
Nov 04, 2020	26.31	26.31	26.31	26.31	7	+0.62(+2.41%)
Nov 03, 2020	25.69	25.69	25.69	25.69	20	+0.22(+0.86%)
Nov 02, 2020	25.47	25.47	25.47	25.47	385	+0.23(+0.89%)
Oct 30, 2020	25.24	25.24	25.24	25.24	104	-0.15(-0.59%)
Oct 29, 2020	25.33	25.39	25.33	25.39	520	+0.30(+1.20%)
Oct 28, 2020	25.09	25.09	25.09	25.09	1	-0.10(-0.39%)
Oct 27, 2020	25.19	25.19	25.19	25.19	27	+0.21(+0.83%)
Oct 26, 2020	24.98	24.98	24.98	24.98	45	-0.48(-1.90%)
Oct 23, 2020	25.47	25.47	25.47	25.47	104	-0.18(-0.69%)
Oct 22, 2020	25.65	25.65	25.65	25.65	0	-0.28(-1.09%)
Oct 21, 2020	25.93	25.93	25.93	25.93	312	+0.11(+0.41%)
Oct 20, 2020	25.83	25.83	25.83	25.83	0	+0.38(+1.51%)
Oct 19, 2020	25.44	25.44	25.44	25.44	1	-0.31(-1.19%)
Oct 16, 2020	25.75	25.75	25.75	25.75	104	+0.17(+0.65%)
Oct 15, 2020	25.54	25.59	25.54	25.58	296	-0.04(-0.14%)
Oct 14, 2020	25.73	25.73	25.62	25.62	1,441	-0.21(-0.81%)
Oct 13, 2020	25.83	25.83	25.83	25.83	312	+0.05(+0.19%)
Oct 12, 2020	25.86	25.86	25.77	25.77	171	+0.52(+2.04%)
Oct 09, 2020	25.26	25.26	25.26	25.26	0	+0.07(+0.29%)
Oct 08, 2020	25.19	25.19	25.19	25.19	41	+0.13(+0.52%)
Oct 07, 2020	25.06	25.06	25.06	25.06	114	+0.18(+0.73%)
Oct 06, 2020	24.91	24.91	24.87	24.87	312	+0.12(+0.50%)
Oct 05, 2020	24.75	24.75	24.75	24.75	312	+0.14(+0.57%)
Oct 02, 2020	24.71	24.73	24.61	24.61	1,041	-0.16(-0.65%)
Oct 01, 2020	24.77	24.77	24.77	24.77	0	+0.40(+1.64%)
Sep 30, 2020	24.50	24.50	24.37	24.37	416	+0.06(+0.24%)
Sep 29, 2020	24.31	24.31	24.31	24.31	68	+0.21(+0.85%)
Sep 28, 2020	24.11	24.11	24.11	24.11	7	+0.13(+0.54%)
Sep 25, 2020	23.98	23.98	23.98	23.98	104	+0.04(+0.18%)
Sep 24, 2020	23.93	23.93	23.93	23.93	19	-0.40(-1.63%)
Sep 23, 2020	24.33	24.33	24.33	24.33	122	-0.16(-0.66%)
Sep 22, 2020	24.44	24.49	24.38	24.49	924	-0.26(-1.04%)
Sep 21, 2020	24.75	24.75	24.75	24.75	8	-0.14(-0.55%)
Sep 18, 2020	24.94	25.02	24.89	24.89	1,978	+0.25(+1.02%)
Sep 17, 2020	24.56	24.69	24.56	24.63	519	-0.09(-0.36%)
Sep 16, 2020	24.86	24.86	24.72	24.72	250	-0.17(-0.70%)
Sep 15, 2020	24.90	24.90	24.90	24.90	0	+0.42(+1.74%)
Sep 14, 2020	24.47	24.47	24.47	24.47	0	+0.27(+1.13%)
Sep 11, 2020	24.20	24.20	24.20	24.20	0	+0.29(+1.20%)
Sep 10, 2020	24.01	24.01	23.91	23.91	226	-0.37(-1.53%)
Sep 09, 2020	24.34	24.34	24.28	24.28	213	-0.17(-0.68%)
Sep 08, 2020	24.31	24.45	24.31	24.45	4,168	-0.75(-2.97%)
Sep 04, 2020	25.20	25.20	25.12	25.20	104	-0.10(-0.40%)
Sep 03, 2020	25.30	25.30	25.30	25.30	208	-0.34(-1.32%)
Sep 02, 2020	25.74	25.74	25.47	25.63	354	+0.03(+0.11%)
Sep 01, 2020	25.61	25.61	25.61	25.61	0	+0.33(+1.30%)
Aug 31, 2020	25.23	25.28	25.23	25.28	4,308	-0.19(-0.74%)
Aug 28, 2020	25.47	25.47	25.47	25.47	0	+0.71(+2.87%)
Aug 27, 2020	24.75	24.75	24.75	24.75	207	+0.12(+0.47%)
Aug 26, 2020	24.79	24.79	24.64	24.64	145	-0.22(-0.90%)
Aug 25, 2020	24.86	24.86	24.86	24.86	57	+0.09(+0.38%)
Aug 24, 2020	24.95	24.97	24.77	24.77	7,288	+0.18(+0.75%)
Aug 21, 2020	24.58	24.58	24.58	24.58	0	+0.01(+0.03%)
Aug 20, 2020	24.53	24.58	24.53	24.58	263	-0.11(-0.43%)
Aug 19, 2020	24.77	24.77	24.68	24.68	850	-0.37(-1.46%)
Aug 18, 2020	25.05	25.05	25.05	25.05	20	+0.03(+0.10%)
Aug 17, 2020	25.02	25.02	25.02	25.02	1	+0.71(+2.90%)
Aug 14, 2020	24.32	24.32	24.32	24.32	104	+0.20(+0.82%)
Aug 13, 2020	24.09	24.12	24.09	24.12	104	-0.09(-0.37%)
Aug 12, 2020	24.23	24.23	24.21	24.21	166	-0.10(-0.40%)
Aug 11, 2020	24.31	24.39	24.26	24.31	1,146	-0.24(-0.96%)
Aug 10, 2020	24.54	24.54	24.54	24.54	0	+0.14(+0.59%)
Aug 07, 2020	24.40	24.40	24.40	24.40	0	-0.47(-1.89%)
Aug 06, 2020	24.87	24.87	24.87	24.87	1	+0.04(+0.16%)
Aug 05, 2020	24.81	24.83	24.81	24.83	573	+0.20(+0.80%)
Aug 04, 2020	24.18	24.63	24.18	24.63	734	+0.05(+0.20%)
Aug 03, 2020	24.69	24.69	24.59	24.59	362	+0.70(+2.93%)
Jul 31, 2020	24.12	24.12	23.89	23.89	520	+0.11(+0.47%)
Jul 30, 2020	23.78	23.78	23.78	23.78	1	-0.31(-1.28%)
Jul 29, 2020	23.95	24.08	23.95	24.08	693	+0.71(+3.05%)
Jul 28, 2020	23.31	23.37	23.30	23.37	603	+0.01(+0.02%)
Jul 27, 2020	23.36	23.36	23.36	23.36	104	+0.10(+0.45%)
Jul 24, 2020	23.31	23.31	22.99	23.26	4,269	-0.78(-3.23%)
Jul 23, 2020	24.04	24.04	24.04	24.04	0	-0.02(-0.10%)
Jul 22, 2020	24.05	24.06	24.05	24.06	104	-0.08(-0.32%)
Jul 21, 2020	24.07	24.14	24.06	24.14	572	+0.03(+0.11%)
Jul 20, 2020	24.11	24.11	24.11	24.11	10	+0.64(+2.71%)
Jul 17, 2020	23.41	23.48	23.41	23.48	1,145	+0.07(+0.29%)
Jul 16, 2020	23.41	23.41	23.41	23.41	0	-1.22(-4.97%)
Jul 15, 2020	24.73	24.73	24.63	24.63	2,037	-0.35(-1.39%)
Jul 14, 2020	24.67	24.98	24.67	24.98	122	+0.15(+0.58%)
Jul 13, 2020	25.14	25.14	24.84	24.84	237	+0.44(+1.79%)
Jul 10, 2020	24.38	24.40	24.34	24.40	2,082	-0.25(-1.01%)
Jul 09, 2020	24.78	24.78	24.60	24.65	1,109	+0.15(+0.62%)
Jul 08, 2020	24.49	24.49	24.49	24.49	107	+0.70(+2.92%)
Jul 07, 2020	23.94	24.04	23.80	23.80	2,955	-0.32(-1.33%)
Jul 06, 2020	24.12	24.12	24.12	24.12	2	+2.24(+10.23%)
Jul 02, 2020	21.88	21.88	21.88	21.88	0	+0.49(+2.31%)
Jul 01, 2020	21.31	21.61	21.31	21.39	969	+0.33(+1.55%)
Jun 30, 2020	20.98	21.06	20.98	21.06	230	+0.27(+1.32%)
Jun 29, 2020	20.83	20.83	20.79	20.79	166	+0.06(+0.30%)
Jun 26, 2020	20.78	20.78	20.72	20.72	104	-0.00(-0.00%)
Jun 25, 2020	20.41	20.73	20.41	20.73	104	+0.03(+0.14%)
Jun 24, 2020	20.70	20.70	20.70	20.70	34	-0.20(-0.94%)
Jun 23, 2020	20.89	20.89	20.89	20.89	1	+0.18(+0.86%)
Jun 22, 2020	20.72	20.72	20.72	20.72	5	+0.32(+1.55%)
Jun 19, 2020	20.40	20.40	20.40	20.40	104	+0.10(+0.47%)
Jun 18, 2020	20.19	20.30	20.19	20.30	416	+0.10(+0.50%)
Jun 17, 2020	20.20	20.20	20.20	20.20	2	+0.21(+1.03%)
Jun 16, 2020	20.00	20.00	20.00	20.00	4	-0.02(-0.10%)
Jun 15, 2020	19.94	20.01	19.94	20.01	104	+0.10(+0.51%)
Jun 12, 2020	19.91	19.91	19.91	19.91	104	+0.15(+0.78%)
Jun 11, 2020	19.76	19.83	19.76	19.76	374	-0.45(-2.21%)
Jun 10, 2020	20.21	20.21	20.21	20.21	0	+0.13(+0.65%)
Jun 09, 2020	20.08	20.08	20.08	20.08	0	-0.01(-0.07%)
Jun 08, 2020	20.03	20.09	20.03	20.09	2,088	+0.03(+0.16%)
Jun 05, 2020	20.06	20.06	20.06	20.06	0	+0.34(+1.71%)
Jun 04, 2020	19.72	19.72	19.72	19.72	208	-0.21(-1.03%)
Jun 03, 2020	19.93	19.93	19.93	19.93	107	+0.05(+0.26%)
Jun 02, 2020	19.88	19.88	19.88	19.88	0	+0.22(+1.10%)
Jun 01, 2020	19.64	19.71	19.64	19.66	1,678	+0.55(+2.89%)
May 29, 2020	19.00	19.11	18.87	19.11	5,830	+0.21(+1.11%)
May 28, 2020	18.90	18.90	18.90	18.90	0	+0.03(+0.17%)
May 27, 2020	18.87	18.87	18.87	18.87	0	-0.24(-1.27%)
May 26, 2020	19.11	19.11	19.11	19.11	0	+0.10(+0.54%)
May 22, 2020	19.01	19.01	19.01	19.01	0	-0.26(-1.36%)
May 21, 2020	19.21	19.27	19.19	19.27	1,354	-0.34(-1.74%)
May 20, 2020	19.61	19.61	19.61	19.61	0	+0.07(+0.34%)
May 19, 2020	19.54	19.54	19.54	19.54	146	-0.18(-0.91%)
May 18, 2020	19.61	19.72	19.52	19.72	2,604	+0.48(+2.48%)
May 15, 2020	19.25	19.25	19.25	19.25	0	-0.34(-1.75%)
May 14, 2020	19.59	19.59	19.59	19.59	1	+0.07(+0.38%)
May 13, 2020	19.44	19.52	19.44	19.52	680	-0.09(-0.46%)
May 12, 2020	19.61	19.61	19.61	19.61	0	+0.09(+0.44%)
May 11, 2020	19.52	19.52	19.52	19.52	0	-0.24(-1.24%)
May 08, 2020	19.77	19.77	19.77	19.77	104	+0.24(+1.25%)
May 07, 2020	19.52	19.52	19.52	19.52	0	+0.24(+1.27%)
May 06, 2020	19.28	19.28	19.28	19.28	77	+0.54(+2.87%)
May 05, 2020	18.74	18.74	18.74	18.74	0	+0.26(+1.42%)
May 04, 2020	18.48	18.48	18.48	18.48	0	+0.05(+0.29%)
May 01, 2020	18.42	18.42	18.42	18.42	0	-0.66(-3.46%)
Apr 30, 2020	19.26	19.26	19.08	19.08	1,145	-0.16(-0.83%)
Apr 29, 2020	19.24	19.24	19.24	19.24	0	+0.11(+0.58%)
Apr 28, 2020	19.13	19.13	19.13	19.13	52	+0.04(+0.23%)
Apr 27, 2020	18.96	19.09	18.96	19.09	989	+0.15(+0.79%)
Apr 24, 2020	18.94	18.94	18.94	18.94	0	-0.08(-0.43%)
Apr 23, 2020	19.10	19.10	19.02	19.02	1,412	-0.08(-0.43%)
Apr 22, 2020	19.05	19.15	19.05	19.10	244	+0.32(+1.69%)
Apr 21, 2020	18.79	18.79	18.79	18.79	1	-0.24(-1.26%)
Apr 20, 2020	18.87	19.03	18.86	19.03	410	+0.01(+0.04%)
Apr 17, 2020	19.13	19.13	19.02	19.02	104	+0.22(+1.16%)
Apr 16, 2020	18.80	18.80	18.80	18.80	2	+0.12(+0.64%)
Apr 15, 2020	18.68	18.68	18.68	18.68	0	-0.36(-1.92%)
Apr 14, 2020	19.03	19.04	18.93	19.04	416	+0.40(+2.14%)
Apr 13, 2020	18.75	18.75	18.65	18.65	691	-0.27(-1.45%)
Apr 09, 2020	19.00	19.13	18.92	18.92	2,082	+0.00(+0.00%)
Apr 08, 2020	19.00	19.01	18.81	18.92	4,828	+0.24(+1.29%)
Apr 07, 2020	19.10	19.10	18.68	18.68	1,595	+0.12(+0.65%)
Apr 06, 2020	18.60	18.70	18.56	18.56	30,738	+0.24(+1.31%)
Apr 03, 2020	18.45	18.46	18.32	18.32	1,041	-0.08(-0.44%)
Apr 02, 2020	18.20	18.40	18.19	18.40	572	+0.57(+3.18%)
Apr 01, 2020	17.83	17.83	17.83	17.83	169	-0.23(-1.28%)
Mar 31, 2020	18.07	18.07	18.07	18.07	88	-0.12(-0.68%)
Mar 30, 2020	18.19	18.19	18.19	18.19	105	+0.24(+1.36%)
Mar 27, 2020	18.26	18.26	17.95	17.95	937	-0.67(-3.58%)
Mar 26, 2020	18.49	18.61	18.42	18.61	3,881	+0.22(+1.20%)
Mar 25, 2020	18.39	18.39	18.39	18.39	312	+0.34(+1.86%)
Mar 24, 2020	18.06	18.06	18.06	18.06	2	+0.60(+3.45%)
Mar 23, 2020	17.45	17.45	17.45	17.45	10	+0.13(+0.75%)
Mar 20, 2020	17.78	17.86	17.32	17.32	416	-0.54(-3.05%)
Mar 19, 2020	17.87	17.87	17.87	17.87	0	+0.13(+0.71%)
Mar 18, 2020	17.74	17.74	17.74	17.74	52	-0.72(-3.88%)
Mar 17, 2020	18.46	18.46	18.46	18.46	84	+0.72(+4.08%)
Mar 16, 2020	17.73	17.73	17.73	17.73	31	-1.86(-9.47%)
Mar 13, 2020	19.59	19.59	19.59	19.59	104	+0.95(+5.09%)
Mar 12, 2020	18.81	19.13	18.64	18.64	1,402	-1.48(-7.34%)
Mar 11, 2020	20.21	20.21	20.12	20.12	296	-0.80(-3.82%)
Mar 10, 2020	20.92	20.92	20.92	20.92	333	+0.94(+4.71%)
Mar 09, 2020	19.98	19.98	19.98	19.98	366	-0.62(-3.03%)
Mar 06, 2020	20.60	20.60	20.60	20.60	312	-0.40(-1.92%)
Mar 05, 2020	20.98	21.00	20.98	21.00	524	+0.07(+0.32%)
Mar 04, 2020	20.82	20.94	20.82	20.94	416	+0.40(+1.94%)
Mar 03, 2020	20.54	20.54	20.52	20.54	439	+0.04(+0.21%)
Mar 02, 2020	20.53	20.53	20.50	20.50	680	+0.79(+4.00%)
Feb 28, 2020	19.41	19.71	19.41	19.71	10,204	-0.55(-2.73%)
Feb 27, 2020	20.22	20.26	20.22	20.26	351	-0.00(-0.02%)
Feb 26, 2020	20.39	20.39	20.26	20.26	262	-0.01(-0.05%)
Feb 25, 2020	20.27	20.50	20.27	20.27	670	+0.12(+0.62%)
Feb 24, 2020	20.25	20.34	20.15	20.15	5,158	-0.34(-1.67%)
Feb 21, 2020	20.49	20.49	20.49	20.49	416	+0.14(+0.69%)
Feb 20, 2020	20.38	20.38	20.35	20.35	416	+0.04(+0.19%)
Feb 19, 2020	20.27	20.31	20.27	20.31	3,071	+0.14(+0.71%)
Feb 18, 2020	20.21	20.29	20.17	20.17	1,624	+0.40(+2.04%)
Feb 14, 2020	19.77	19.77	19.77	19.77	416	+0.14(+0.73%)
Feb 13, 2020	19.62	19.62	19.62	19.62	336	-0.43(-2.16%)
Feb 12, 2020	20.01	20.05	20.01	20.05	441	+0.29(+1.46%)
Feb 11, 2020	19.87	19.87	19.77	19.77	675	+0.23(+1.18%)
Feb 10, 2020	19.53	19.53	19.53	19.53	374	+0.38(+2.01%)
Feb 07, 2020	19.16	19.16	19.14	19.15	937	-0.01(-0.05%)
Feb 06, 2020	19.34	19.34	19.16	19.16	624	+0.02(+0.10%)
Feb 05, 2020	19.32	19.32	19.14	19.14	1,015	+0.09(+0.45%)
Feb 04, 2020	19.04	19.12	19.04	19.05	1,839	+0.94(+5.20%)

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.