Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	30.77	31.07	30.77	30.95	686	+0.19(+0.63%)
Mar 30, 2021	30.74	30.88	30.74	30.76	2,375	+0.36(+1.17%)
Mar 29, 2021	30.48	30.48	30.40	30.40	1,259	-0.17(-0.55%)
Mar 26, 2021	29.79	30.58	29.79	30.57	9,267	+1.13(+3.84%)
Mar 25, 2021	29.21	29.71	29.21	29.44	1,031	+0.35(+1.19%)
Mar 24, 2021	30.45	30.45	29.09	29.09	73,918	-2.02(-6.49%)
Mar 23, 2021	31.19	31.25	31.11	31.11	712	-0.69(-2.16%)
Mar 22, 2021	31.96	31.96	31.80	31.80	1,713	-0.02(-0.07%)
Mar 19, 2021	31.66	31.88	31.43	31.82	7,793	+0.14(+0.44%)
Mar 18, 2021	31.85	31.90	31.66	31.68	8,718	-0.33(-1.02%)
Mar 17, 2021	31.53	32.11	31.45	32.01	41,323	+0.29(+0.93%)
Mar 16, 2021	31.75	31.83	31.71	31.72	9,412	+0.47(+1.49%)
Mar 15, 2021	31.00	31.30	31.00	31.25	6,438	-0.25(-0.78%)
Mar 12, 2021	31.24	31.51	31.11	31.50	37,280	-0.64(-1.98%)
Mar 11, 2021	31.67	32.18	31.67	32.13	10,954	+1.49(+4.88%)
Mar 10, 2021	30.73	30.73	30.52	30.64	8,951	-0.17(-0.55%)
Mar 09, 2021	30.28	30.85	30.28	30.81	8,568	+0.90(+3.00%)
Mar 08, 2021	30.16	30.42	29.88	29.91	1,582	-1.34(-4.29%)
Mar 05, 2021	30.93	31.25	30.69	31.25	842	+0.27(+0.87%)
Mar 04, 2021	31.23	31.23	30.98	30.98	1,065	-0.95(-2.97%)
Mar 03, 2021	32.39	32.39	31.91	31.93	2,015	-0.04(-0.11%)
Mar 02, 2021	32.10	32.21	31.97	31.97	16,740	-0.73(-2.24%)
Mar 01, 2021	32.23	32.73	32.23	32.70	3,534	+0.79(+2.49%)
Feb 26, 2021	31.95	31.95	31.61	31.91	1,684	-0.28(-0.87%)
Feb 25, 2021	32.23	32.77	32.19	32.19	921	-0.64(-1.94%)
Feb 24, 2021	32.76	32.83	32.15	32.83	2,809	-0.66(-1.96%)
Feb 23, 2021	33.19	33.48	33.13	33.48	3,525	+0.18(+0.55%)
Feb 22, 2021	33.31	33.58	33.30	33.30	5,142	-1.49(-4.27%)
Feb 19, 2021	34.93	35.06	34.78	34.78	21,062	+0.28(+0.80%)
Feb 18, 2021	34.39	34.57	33.94	34.51	25,233	-1.08(-3.03%)
Feb 17, 2021	35.13	35.60	35.13	35.59	3,125	+0.37(+1.04%)
Feb 16, 2021	35.37	35.51	35.22	35.22	5,885	-0.12(-0.33%)
Feb 12, 2021	35.33	35.39	35.33	35.33	631	-0.06(-0.16%)
Feb 11, 2021	35.30	35.46	35.30	35.39	8,504	+0.66(+1.89%)
Feb 10, 2021	35.08	36.22	34.61	34.73	3,089	+0.19(+0.56%)
Feb 09, 2021	34.47	34.54	34.47	34.54	595	+0.56(+1.65%)
Feb 08, 2021	33.81	33.98	33.81	33.98	19,292	+0.04(+0.12%)
Feb 05, 2021	33.79	33.94	33.79	33.94	3,685	+0.24(+0.71%)
Feb 04, 2021	33.75	33.75	33.61	33.70	7,968	-0.23(-0.69%)
Feb 03, 2021	33.99	34.07	33.94	33.94	6,753	+0.27(+0.81%)
Feb 02, 2021	33.57	33.74	33.40	33.66	38,509	+0.56(+1.69%)
Feb 01, 2021	32.96	33.10	32.85	33.10	3,232	+0.95(+2.95%)
Jan 29, 2021	32.28	32.34	32.05	32.15	5,265	-0.55(-1.67%)
Jan 28, 2021	32.74	32.84	32.70	32.70	4,824	-0.14(-0.42%)
Jan 27, 2021	33.02	34.04	32.76	32.84	6,816	-1.09(-3.21%)
Jan 26, 2021	33.86	34.20	33.71	33.92	7,945	-0.31(-0.90%)
Jan 25, 2021	34.50	34.52	33.97	34.23	31,743	+0.56(+1.65%)
Jan 22, 2021	33.39	33.79	33.22	33.68	6,529	+0.16(+0.47%)
Jan 21, 2021	33.34	33.63	33.34	33.52	10,398	-0.03(-0.09%)
Jan 20, 2021	33.61	33.70	33.43	33.55	9,415	+1.04(+3.21%)
Jan 19, 2021	32.87	32.87	32.50	32.50	25,068	+1.18(+3.76%)
Jan 15, 2021	31.29	31.46	31.29	31.33	947	-0.09(-0.28%)
Jan 14, 2021	31.41	31.41	31.41	31.41	70	+0.12(+0.37%)
Jan 13, 2021	31.16	31.30	31.16	31.30	990	+0.05(+0.15%)
Jan 12, 2021	31.34	31.34	31.25	31.25	1,548	+0.38(+1.23%)
Jan 11, 2021	30.99	31.34	30.43	30.87	20,646	-0.62(-1.98%)
Jan 08, 2021	31.34	31.49	31.34	31.49	421	+1.04(+3.42%)
Jan 07, 2021	30.35	30.45	30.27	30.45	1,836	+0.43(+1.42%)
Jan 06, 2021	30.50	30.50	30.02	30.02	349	-0.22(-0.72%)
Jan 05, 2021	29.83	30.32	29.83	30.24	27,109	+0.60(+2.02%)
Jan 04, 2021	29.94	29.98	29.65	29.65	1,002	+0.02(+0.06%)
Dec 31, 2020		29.63	29.63	29.63	968	+0.48(+1.64%)
Dec 30, 2020	29.13	29.26	29.13	29.15	968	+0.55(+1.93%)
Dec 29, 2020	28.44	28.60	28.44	28.60	355	+0.36(+1.26%)
Dec 28, 2020	28.24	28.24	28.24	28.24	436	+0.12(+0.44%)
Dec 24, 2020	28.34	28.34	27.91	28.12	2,857	-0.48(-1.67%)
Dec 23, 2020	28.58	28.60	28.58	28.60	372	+0.12(+0.42%)
Dec 22, 2020	28.52	28.52	28.48	28.48	206	-0.20(-0.69%)
Dec 21, 2020	28.68	28.68	28.68	28.68	21	-0.03(-0.10%)
Dec 18, 2020	28.70	28.70	28.63	28.70	846	+0.04(+0.15%)
Dec 17, 2020	28.66	28.66	28.66	28.66	116	+0.32(+1.15%)
Dec 16, 2020	28.32	28.34	28.32	28.34	266	+0.23(+0.80%)
Dec 15, 2020	27.99	28.11	27.99	28.11	270	+0.21(+0.74%)
Dec 14, 2020	27.90	27.90	27.90	27.90	79	-0.03(-0.09%)
Dec 11, 2020	27.92	27.96	27.92	27.93	1,376	-0.29(-1.04%)
Dec 10, 2020	28.22	28.22	28.22	28.22	75	+0.38(+1.36%)
Dec 09, 2020	28.28	28.28	27.84	27.84	6,078	-0.55(-1.93%)
Dec 08, 2020	28.30	28.39	28.29	28.39	726	+0.03(+0.12%)
Dec 07, 2020	28.36	28.36	28.36	28.36	44	-0.08(-0.29%)
Dec 04, 2020	28.57	28.57	28.44	28.44	317	+0.15(+0.51%)
Dec 03, 2020	28.46	28.46	28.29	28.29	1,008	-0.02(-0.08%)
Dec 02, 2020	28.32	28.49	28.09	28.31	19,649	-0.21(-0.73%)
Dec 01, 2020	28.58	28.74	28.52	28.52	9,139	+0.04(+0.14%)
Nov 30, 2020	28.62	28.70	28.48	28.48	733	-0.76(-2.59%)
Nov 27, 2020	29.19	29.24	29.19	29.24	529	+0.39(+1.34%)
Nov 25, 2020	28.59	28.85	28.59	28.85	211	-0.26(-0.91%)
Nov 24, 2020	28.99	29.15	28.99	29.12	3,687	+0.22(+0.75%)
Nov 23, 2020	28.96	28.96	28.90	28.90	1,793	+0.03(+0.10%)
Nov 20, 2020	28.76	28.87	28.76	28.87	635	+0.35(+1.23%)
Nov 19, 2020	28.44	28.58	28.39	28.52	9,129	+0.07(+0.23%)
Nov 18, 2020	28.71	28.71	28.41	28.46	19,043	-0.21(-0.75%)
Nov 17, 2020	28.61	28.76	28.61	28.67	589	-0.03(-0.11%)
Nov 16, 2020	28.75	29.76	28.70	28.70	3,882	+0.14(+0.50%)
Nov 13, 2020	28.52	28.56	28.52	28.56	3,175	+0.25(+0.87%)
Nov 12, 2020	28.42	28.42	28.31	28.31	4,396	+0.03(+0.11%)
Nov 11, 2020	28.28	28.28	28.28	28.28	17	+0.14(+0.51%)
Nov 10, 2020	28.54	28.54	28.14	28.14	12,637	-0.66(-2.28%)
Nov 09, 2020	29.58	29.58	28.80	28.80	2,701	-0.09(-0.29%)
Nov 06, 2020	28.77	29.01	28.77	28.88	1,587	-0.15(-0.53%)
Nov 05, 2020	28.87	29.04	28.80	29.04	4,367	+0.83(+2.93%)
Nov 04, 2020	28.21	28.21	28.21	28.21	81	+1.17(+4.33%)
Nov 03, 2020	26.91	27.04	26.91	27.04	157	+0.08(+0.31%)
Nov 02, 2020	26.95	26.95	26.95	26.95	53,163	+0.61(+2.32%)
Oct 30, 2020	26.33	26.34	26.32	26.34	1,164	-0.46(-1.72%)
Oct 29, 2020	26.80	26.80	26.80	26.80	0	+0.82(+3.18%)
Oct 28, 2020	25.79	25.98	25.79	25.98	165	-0.48(-1.82%)
Oct 27, 2020	26.22	26.46	26.17	26.46	1,214	+0.36(+1.38%)
Oct 26, 2020	26.10	26.10	26.10	26.10	0	-0.26(-0.98%)
Oct 23, 2020	26.40	26.40	26.36	26.36	12,489	-0.14(-0.54%)
Oct 22, 2020	26.74	26.77	26.29	26.50	5,514	+0.09(+0.36%)
Oct 21, 2020	26.41	26.41	26.41	26.41	25	+0.20(+0.78%)
Oct 20, 2020	26.20	26.20	26.20	26.20	3	+0.34(+1.31%)
Oct 19, 2020	26.06	26.11	25.86	25.86	1,229	-0.18(-0.68%)
Oct 16, 2020	26.04	26.04	26.04	26.04	0	+0.27(+1.03%)
Oct 15, 2020	25.78	25.78	25.78	25.78	4	-0.13(-0.49%)
Oct 14, 2020	25.90	25.90	25.90	25.90	1	-0.11(-0.44%)
Oct 13, 2020	25.83	26.02	25.83	26.02	105	+0.12(+0.47%)
Oct 12, 2020	25.89	25.90	25.88	25.90	892	+0.49(+1.91%)
Oct 09, 2020	25.41	25.41	25.41	25.41	105	+0.11(+0.43%)
Oct 08, 2020	25.30	25.30	25.30	25.30	7	+0.14(+0.57%)
Oct 07, 2020	25.16	25.16	25.16	25.16	1	+0.24(+0.96%)
Oct 06, 2020	25.04	25.04	24.92	24.92	661	+0.25(+1.01%)
Oct 05, 2020	24.58	24.67	24.58	24.67	370	+0.09(+0.37%)
Oct 02, 2020	24.61	24.61	24.58	24.58	105	-0.28(-1.14%)
Oct 01, 2020	24.87	24.91	24.86	24.86	277	+0.30(+1.21%)
Sep 30, 2020	24.48	24.57	24.48	24.57	107	+0.53(+2.19%)
Sep 29, 2020	24.04	24.04	24.04	24.04	0	+0.04(+0.15%)
Sep 28, 2020	24.00	24.20	24.00	24.01	795	+0.26(+1.09%)
Sep 25, 2020	23.60	23.75	23.55	23.75	3,175	-0.25(-1.05%)
Sep 24, 2020	23.87	24.00	23.74	24.00	513	-0.21(-0.89%)
Sep 23, 2020	24.21	24.21	24.21	24.21	0	-0.20(-0.82%)
Sep 22, 2020	24.41	24.41	24.41	24.41	7	-0.18(-0.71%)
Sep 21, 2020	24.37	24.59	24.37	24.59	264	-0.13(-0.51%)
Sep 18, 2020	24.88	24.88	24.72	24.72	1,481	-0.06(-0.23%)
Sep 17, 2020	24.84	24.84	24.77	24.77	216	+0.00(+0.01%)
Sep 16, 2020	24.77	24.77	24.77	24.77	42	-0.12(-0.49%)
Sep 15, 2020	24.98	24.98	24.89	24.89	1,905	+0.43(+1.77%)
Sep 14, 2020	24.46	24.46	24.46	24.46	149	+0.25(+1.02%)
Sep 11, 2020	24.28	24.28	24.19	24.21	1,058	+0.28(+1.18%)
Sep 10, 2020	24.29	24.29	23.93	23.93	245	-0.52(-2.13%)
Sep 09, 2020	24.36	24.45	24.36	24.45	136	+0.32(+1.32%)
Sep 08, 2020	24.27	24.30	24.13	24.13	891	-0.80(-3.23%)
Sep 04, 2020	24.94	24.94	24.94	24.94	105	-0.02(-0.08%)
Sep 03, 2020	25.06	25.06	24.93	24.96	645	-0.57(-2.23%)
Sep 02, 2020	25.35	25.53	25.35	25.53	130	+0.10(+0.41%)
Sep 01, 2020	25.40	25.42	25.40	25.42	509	+0.26(+1.02%)
Aug 31, 2020	25.08	25.17	25.06	25.17	2,437	-0.45(-1.76%)
Aug 28, 2020	25.62	25.62	25.62	25.62	0	+0.30(+1.20%)
Aug 27, 2020	25.33	25.34	25.32	25.32	1,292	-0.02(-0.09%)
Aug 26, 2020	25.23	25.38	25.21	25.34	3,915	+0.17(+0.67%)
Aug 25, 2020	24.86	25.17	24.86	25.17	286	+0.26(+1.06%)
Aug 24, 2020	24.91	24.91	24.91	24.91	96	+0.40(+1.64%)
Aug 21, 2020	24.52	24.54	24.50	24.50	3,281	+0.12(+0.49%)
Aug 20, 2020	24.14	24.38	24.13	24.38	2,545	-0.03(-0.12%)
Aug 19, 2020	24.61	24.61	24.41	24.41	4,789	-0.33(-1.33%)
Aug 18, 2020	24.74	24.74	24.74	24.74	278	+0.14(+0.57%)
Aug 17, 2020	24.60	24.60	24.60	24.60	154	+0.40(+1.66%)
Aug 14, 2020	24.12	24.20	24.12	24.20	211	+0.01(+0.04%)
Aug 13, 2020	24.18	24.20	24.18	24.19	324	-0.05(-0.22%)
Aug 12, 2020	24.20	24.30	24.20	24.24	771	+0.17(+0.73%)
Aug 11, 2020	24.07	24.07	24.07	24.07	6	-0.18(-0.74%)
Aug 10, 2020	24.25	24.25	24.25	24.25	105	-0.10(-0.42%)
Aug 07, 2020	24.37	24.37	24.33	24.35	635	-0.54(-2.16%)
Aug 06, 2020	24.85	24.89	24.76	24.89	1,294	-0.02(-0.07%)
Aug 05, 2020	24.91	24.91	24.91	24.91	58	+0.16(+0.66%)
Aug 04, 2020	24.72	24.74	24.72	24.74	540	+0.45(+1.87%)
Aug 03, 2020	24.31	24.39	24.29	24.29	10,012	+0.48(+2.02%)
Jul 31, 2020	23.71	23.81	23.71	23.81	317	-0.06(-0.26%)
Jul 30, 2020	23.81	23.87	23.81	23.87	367	-0.12(-0.48%)

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.