Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		40.22	40.22	40.22	883	+0.07(+0.18%)
Dec 30, 2020	40.23	40.29	40.15	40.15	883	-0.02(-0.05%)
Dec 29, 2020		40.17	40.17	40.17	141	+0.00(+0.00%)
Dec 28, 2020	40.37	40.37	40.17	40.17	398	-0.21(-0.52%)
Dec 24, 2020	40.27	40.38	40.26	40.38	909	-0.06(-0.15%)
Dec 23, 2020	40.56	40.56	40.41	40.44	3,263	+0.43(+1.07%)
Dec 22, 2020		40.01	40.01	40.01	5	+0.00(+0.00%)
Dec 21, 2020	39.59	40.09	39.59	40.01	858	+0.17(+0.42%)
Dec 18, 2020		39.84	39.84	39.84	179	+0.00(+0.00%)
Dec 17, 2020		39.84	39.84	39.84	80	+0.00(+0.00%)
Dec 16, 2020	39.84	39.89	39.81	39.84	1,111	+0.02(+0.05%)
Dec 15, 2020	39.64	39.85	39.64	39.82	499	+0.60(+1.54%)
Dec 14, 2020	39.41	39.41	39.08	39.22	503	-0.10(-0.25%)
Dec 11, 2020	39.41	39.41	39.32	39.32	709	+0.03(+0.07%)
Dec 10, 2020	39.11	39.33	39.11	39.29	1,000	+0.05(+0.12%)
Dec 09, 2020	39.49	39.61	38.97	39.24	2,755	+0.04(+0.09%)
Dec 08, 2020		39.21	39.21	39.21	178	+0.00(+0.00%)
Dec 07, 2020	39.05	39.21	39.05	39.21	585	-0.07(-0.18%)
Dec 04, 2020	39.25	39.27	39.12	39.27	506	+0.94(+2.46%)
Dec 03, 2020		38.33	38.33	38.33	43	+0.00(+0.00%)
Dec 02, 2020	38.18	38.33	38.18	38.33	208	+0.05(+0.12%)
Dec 01, 2020	38.38	38.49	38.25	38.29	1,171	-0.68(-1.73%)
Nov 30, 2020	38.96	38.96	38.96	38.96	261	+0.54(+1.39%)
Nov 27, 2020		38.43	38.43	38.43	1	+0.00(+0.00%)
Nov 25, 2020		38.43	38.43	38.43	1	+0.00(+0.00%)
Nov 24, 2020	38.41	38.43	38.37	38.43	2,009	+1.15(+3.09%)
Nov 23, 2020		37.28	37.28	37.28	0	+0.00(+0.00%)
Nov 20, 2020	37.28	37.40	37.25	37.28	2,533	+0.06(+0.16%)
Nov 19, 2020	37.04	37.22	37.04	37.22	1,825	+0.21(+0.57%)
Nov 18, 2020	37.62	37.62	37.01	37.01	506	-0.32(-0.86%)
Nov 17, 2020	37.25	37.33	37.25	37.33	260	+0.06(+0.17%)
Nov 16, 2020	37.25	37.29	37.12	37.26	3,147	+1.28(+3.56%)
Nov 13, 2020		35.98	35.98	35.98	21	+0.00(+0.00%)
Nov 12, 2020	36.25	36.25	35.98	35.98	722	-0.43(-1.17%)
Nov 11, 2020	36.41	36.41	36.41	36.41	1,201	+0.99(+2.79%)
Nov 10, 2020		35.42	35.42	35.42	267	+0.00(+0.00%)
Nov 09, 2020		35.42	35.42	35.42	113	+0.00(+0.00%)
Nov 06, 2020	35.67	35.67	35.42	35.42	1,520	-0.12(-0.32%)
Nov 05, 2020	35.50	35.54	35.50	35.54	954	+0.88(+2.54%)
Nov 04, 2020	34.59	34.66	34.59	34.66	662	+0.26(+0.76%)
Nov 03, 2020	34.11	34.40	34.11	34.40	707	+0.83(+2.47%)
Nov 02, 2020	33.47	33.69	33.47	33.57	4,638	+0.09(+0.26%)
Oct 30, 2020		33.48	33.48	33.48	0	+0.00(+0.00%)
Oct 29, 2020	32.98	33.48	32.98	33.48	1,642	-0.59(-1.74%)
Oct 28, 2020		34.07	34.07	34.07	144	+0.00(+0.00%)
Oct 27, 2020	34.14	34.14	34.07	34.07	232	-0.27(-0.79%)
Oct 26, 2020	34.34	34.35	34.07	34.35	809	-0.65(-1.86%)
Oct 23, 2020	35.00	35.00	35.00	35.00	506	+0.16(+0.47%)
Oct 22, 2020	34.65	34.85	34.65	34.83	1,725	+0.38(+1.09%)
Oct 21, 2020	34.59	34.59	34.46	34.46	515	-0.23(-0.67%)
Oct 20, 2020	34.86	34.86	34.69	34.69	315	-0.34(-0.96%)
Oct 19, 2020		35.03	35.03	35.03	109	+0.00(+0.00%)
Oct 16, 2020	35.03	35.03	35.03	35.03	101	-0.00(-0.00%)
Oct 15, 2020	34.39	35.05	34.39	35.03	491	+0.07(+0.20%)
Oct 14, 2020	34.96	34.96	34.96	34.96	183	-0.13(-0.37%)
Oct 13, 2020	35.09	35.09	34.96	35.09	1,947	-0.13(-0.36%)
Oct 12, 2020	35.24	35.24	35.21	35.21	760	+0.47(+1.34%)
Oct 09, 2020		34.75	34.75	34.75	68	+0.00(+0.00%)
Oct 08, 2020	34.70	34.75	34.70	34.75	467	+1.01(+2.98%)
Oct 07, 2020		33.74	33.74	33.74	2	+0.00(+0.00%)
Oct 06, 2020	33.87	33.87	33.74	33.74	577	-0.15(-0.44%)
Oct 05, 2020	33.87	33.89	33.87	33.89	382	+0.79(+2.39%)
Oct 02, 2020		33.10	33.10	33.10	37	+0.00(+0.00%)
Oct 01, 2020	32.94	33.10	32.94	33.10	388	+0.38(+1.16%)
Sep 30, 2020	32.72	32.72	32.72	32.72	314	+1.19(+3.78%)
Sep 29, 2020		31.53	31.53	31.53	23	+0.00(+0.00%)
Sep 28, 2020		31.53	31.53	31.53	129	+0.00(+0.00%)
Sep 25, 2020		31.53	31.53	31.53	1	+0.00(+0.00%)
Sep 24, 2020	31.54	31.54	31.53	31.53	106	-0.80(-2.49%)
Sep 23, 2020		32.33	32.33	32.33	167	+0.00(+0.00%)
Sep 22, 2020	32.06	32.33	32.06	32.33	2,265	-1.21(-3.59%)
Sep 21, 2020		33.54	33.54	33.54	70	+0.00(+0.00%)
Sep 18, 2020		33.54	33.54	33.54	70	+0.00(+0.00%)
Sep 17, 2020		33.54	33.54	33.54	0	+0.00(+0.00%)
Sep 16, 2020	33.54	33.54	33.54	33.54	182	+0.45(+1.35%)
Sep 15, 2020	33.27	33.41	33.01	33.09	6,340	-0.00(-0.01%)
Sep 14, 2020	32.95	33.14	32.95	33.10	2,312	+0.71(+2.20%)
Sep 11, 2020	32.37	32.38	32.37	32.38	203	-0.05(-0.15%)
Sep 10, 2020	32.81	32.82	32.43	32.43	406	-0.40(-1.22%)
Sep 09, 2020	32.74	32.83	32.74	32.83	392	-0.13(-0.39%)
Sep 08, 2020		32.96	32.96	32.96	93	+0.00(+0.00%)
Sep 04, 2020	33.50	33.50	32.95	32.96	507	-0.38(-1.15%)
Sep 03, 2020	33.45	33.53	33.34	33.34	257	-1.19(-3.45%)
Sep 02, 2020	34.19	34.53	34.19	34.53	193	+0.53(+1.55%)
Sep 01, 2020	33.94	34.01	33.94	34.01	620	+0.25(+0.75%)
Aug 31, 2020	33.64	33.78	33.64	33.75	569	-0.17(-0.49%)
Aug 28, 2020	33.80	33.92	33.80	33.92	609	+0.20(+0.61%)
Aug 27, 2020	33.74	33.74	33.71	33.71	974	+0.20(+0.61%)
Aug 26, 2020	33.38	33.51	33.38	33.51	659	+0.15(+0.44%)
Aug 25, 2020	33.37	33.37	33.36	33.36	1,139	-0.08(-0.24%)
Aug 24, 2020	33.14	33.44	33.13	33.44	1,472	+0.42(+1.27%)
Aug 21, 2020	33.10	33.10	33.01	33.02	2,742	-0.04(-0.13%)
Aug 20, 2020	32.80	33.07	32.80	33.07	2,481	-0.14(-0.43%)
Aug 19, 2020	33.52	33.52	33.21	33.21	118	-0.29(-0.85%)
Aug 18, 2020		33.50	33.50	33.50	145	+0.00(+0.00%)
Aug 17, 2020	33.48	33.60	33.48	33.50	4,023	+0.13(+0.38%)
Aug 14, 2020	33.44	33.44	33.37	33.37	304	-0.04(-0.12%)
Aug 13, 2020		33.41	33.41	33.41	147	+0.00(+0.00%)
Aug 12, 2020	33.34	33.41	33.34	33.41	417	+0.21(+0.64%)
Aug 11, 2020	33.73	33.73	33.20	33.20	1,097	+0.16(+0.49%)
Aug 10, 2020				33.04	78	+0.00(+0.00%)
Aug 07, 2020	32.97	33.04	32.97	33.04	101	+0.21(+0.64%)
Aug 06, 2020	32.78	32.83	32.78	32.83	368	-0.07(-0.22%)
Aug 05, 2020	32.83	32.90	32.75	32.90	3,344	+0.42(+1.30%)
Aug 04, 2020	32.40	32.48	32.40	32.48	480	+0.53(+1.67%)
Aug 03, 2020		31.94	31.94	31.94	4	+0.00(+0.00%)
Jul 31, 2020	31.55	31.94	31.55	31.94	507	+0.32(+1.02%)
Jul 30, 2020		31.62	31.62	31.62	53	+0.00(+0.00%)
Jul 29, 2020		31.62	31.62	31.62	91	+0.00(+0.00%)
Jul 28, 2020	31.84	31.89	31.62	31.62	1,494	-0.09(-0.27%)
Jul 27, 2020	31.78	31.87	31.71	31.71	917	-0.27(-0.83%)
Jul 24, 2020		31.97	31.97	31.97	726	+0.00(+0.00%)
Jul 23, 2020	32.06	32.06	31.97	31.97	231	-0.14(-0.43%)
Jul 22, 2020	32.01	32.15	32.01	32.11	12,215	+0.20(+0.61%)
Jul 21, 2020	32.01	32.14	31.92	31.92	11,343	+0.21(+0.65%)
Jul 20, 2020	31.67	31.71	31.65	31.71	725	+0.05(+0.14%)
Jul 17, 2020	31.62	31.66	31.62	31.66	406	+1.10(+3.59%)
Jul 16, 2020		30.57	30.57	30.57	11	+0.00(+0.00%)
Jul 15, 2020		30.57	30.57	30.57	1	+0.00(+0.00%)
Jul 14, 2020	30.57	30.57	30.57	30.57	738	+0.07(+0.24%)
Jul 13, 2020	31.23	31.23	30.49	30.49	1,151	+0.03(+0.11%)
Jul 10, 2020		30.46	30.46	30.46	34	+0.00(+0.00%)
Jul 09, 2020	30.56	30.56	30.46	30.46	286	-0.42(-1.37%)
Jul 08, 2020		30.88	30.88	30.88	0	+0.00(+0.00%)
Jul 07, 2020	30.84	30.88	30.84	30.88	267	-0.34(-1.09%)
Jul 06, 2020	31.23	31.23	31.22	31.22	237	+0.42(+1.37%)
Jul 02, 2020	31.05	31.05	30.80	30.80	203	+0.15(+0.48%)
Jul 01, 2020	30.88	30.88	30.65	30.65	132	-0.10(-0.33%)
Jun 30, 2020	30.75	30.75	30.75	30.75	273	+1.05(+3.53%)
Jun 29, 2020		29.70	29.70	29.70	97	+0.00(+0.00%)
Jun 26, 2020	30.12	30.19	29.70	29.70	711	-0.73(-2.40%)
Jun 25, 2020	30.10	30.44	30.10	30.44	298	+0.40(+1.32%)
Jun 24, 2020	29.98	30.21	29.98	30.04	2,645	-1.09(-3.49%)
Jun 23, 2020	31.25	31.32	31.12	31.12	1,188	+0.10(+0.32%)
Jun 22, 2020	31.03	31.03	31.03	31.03	173	+0.06(+0.19%)
Jun 19, 2020	31.21	31.21	30.97	30.97	1,121	-0.19(-0.62%)
Jun 18, 2020	31.31	31.31	31.16	31.16	834	+0.03(+0.09%)
Jun 17, 2020	31.33	31.33	31.13	31.13	663	-0.34(-1.09%)
Jun 16, 2020	31.61	31.61	31.39	31.48	1,130	+0.97(+3.19%)
Jun 15, 2020	30.24	30.51	30.24	30.51	540	+0.79(+2.65%)
Jun 12, 2020		29.72	29.72	29.72	16	+0.00(+0.00%)
Jun 11, 2020	31.16	31.16	29.72	29.72	1,315	-3.14(-9.55%)
Jun 10, 2020		32.86	32.86	32.86	29	+0.00(+0.00%)
Jun 09, 2020	32.69	33.01	32.69	32.86	684	-0.75(-2.22%)
Jun 08, 2020	33.25	33.61	33.18	33.61	1,247	+0.94(+2.89%)
Jun 05, 2020	32.69	32.69	32.66	32.66	305	+1.19(+3.78%)
Jun 04, 2020		31.47	31.47	31.47	67	+0.00(+0.00%)
Jun 03, 2020	31.25	31.59	31.25	31.47	2,602	+0.80(+2.61%)
Jun 02, 2020	30.65	30.67	30.65	30.67	992	+0.30(+0.99%)
Jun 01, 2020	30.42	30.45	30.37	30.37	504	+0.44(+1.49%)
May 29, 2020	29.64	29.92	29.48	29.92	713	+0.00(+0.01%)
May 28, 2020	30.35	30.35	29.92	29.92	339	+0.76(+2.59%)
May 27, 2020		29.16	29.16	29.16	399	+0.00(+0.00%)
May 26, 2020	29.16	29.16	29.16	29.16	488	+0.45(+1.56%)
May 22, 2020	28.45	28.72	28.45	28.72	101	+0.05(+0.16%)
May 21, 2020	28.73	28.73	28.67	28.67	514	+0.53(+1.87%)
May 20, 2020		28.14	28.14	28.14	116	+0.00(+0.00%)
May 19, 2020	28.66	28.70	28.13	28.14	1,983	-0.33(-1.14%)
May 18, 2020	28.37	28.47	28.26	28.47	1,804	+1.52(+5.62%)
May 15, 2020	26.95	26.99	26.95	26.95	407	+0.56(+2.13%)
May 14, 2020		26.39	26.39	26.39	41	+0.00(+0.00%)
May 13, 2020	26.31	26.39	26.31	26.39	567	-1.73(-6.15%)
May 12, 2020		28.12	28.12	28.12	0	+0.00(+0.00%)
May 11, 2020	27.93	28.27	27.92	28.12	11,856	+0.73(+2.66%)
May 08, 2020		27.39	27.39	27.39	88	+0.00(+0.00%)
May 07, 2020	27.51	27.53	27.39	27.39	1,229	+0.50(+1.88%)
May 06, 2020	27.07	27.07	26.89	26.89	1,011	-0.30(-1.12%)
May 05, 2020	27.58	27.59	27.19	27.19	1,449	+0.20(+0.76%)
May 04, 2020	26.89	26.99	26.83	26.99	2,214	+0.15(+0.58%)
May 01, 2020	27.11	27.11	26.83	26.83	407	-1.16(-4.13%)
Apr 30, 2020	28.11	28.25	27.99	27.99	456	-0.79(-2.75%)
Apr 29, 2020	28.65	28.94	28.65	28.78	1,111	+1.22(+4.41%)
Apr 28, 2020	27.81	27.81	27.32	27.56	5,134	+0.32(+1.18%)
Apr 27, 2020	27.05	27.24	27.05	27.24	5,941	+0.93(+3.53%)
Apr 24, 2020	26.35	26.35	26.31	26.31	203	+0.37(+1.42%)
Apr 23, 2020	26.05	26.05	25.86	25.94	8,194	+0.20(+0.77%)
Apr 22, 2020	26.13	26.22	25.64	25.75	1,397	-0.36(-1.38%)
Apr 21, 2020		26.11	26.11	26.11	183	+0.00(+0.00%)
Apr 20, 2020	26.21	26.53	25.97	26.11	1,223	-0.39(-1.47%)
Apr 17, 2020	26.34	26.50	26.25	26.50	1,121	+1.06(+4.18%)
Apr 16, 2020	25.21	25.43	25.20	25.43	6,209	-0.10(-0.38%)
Apr 15, 2020	25.63	25.63	25.53	25.53	291	-0.95(-3.59%)
Apr 14, 2020	26.44	26.59	26.41	26.48	1,643	+0.54(+2.08%)
Apr 13, 2020	25.72	26.11	25.72	25.94	1,283	-0.61(-2.30%)
Apr 09, 2020	26.07	26.76	26.07	26.55	2,242	+0.85(+3.31%)
Apr 08, 2020	24.64	25.70	24.64	25.70	3,984	+1.09(+4.41%)
Apr 07, 2020	24.92	25.32	24.62	24.62	5,058	+2.22(+9.90%)
Apr 06, 2020		22.40	22.40	22.40	0	+0.00(+0.00%)
Apr 03, 2020	22.34	22.48	22.34	22.40	1,223	-0.54(-2.36%)
Apr 02, 2020	22.93	23.43	22.56	22.94	5,761	+0.25(+1.09%)
Apr 01, 2020	23.13	23.25	22.69	22.69	2,409	-1.46(-6.06%)
Mar 31, 2020	24.52	24.61	23.90	24.15	8,244	-0.36(-1.46%)
Mar 30, 2020	24.26	24.51	24.18	24.51	3,450	+0.49(+2.05%)
Mar 27, 2020	24.19	24.64	24.02	24.02	6,524	-0.96(-3.83%)
Mar 26, 2020	24.04	24.98	24.04	24.98	4,450	+1.33(+5.65%)
Mar 25, 2020	23.61	24.32	22.70	23.64	6,419	+0.72(+3.12%)
Mar 24, 2020	22.28	22.93	22.10	22.93	2,590	+2.19(+10.58%)
Mar 23, 2020	20.88	20.88	20.65	20.73	1,538	-0.48(-2.24%)
Mar 20, 2020	21.71	22.65	21.03	21.21	5,528	-0.94(-4.23%)
Mar 19, 2020	20.82	22.21	20.62	22.15	2,863	+0.98(+4.64%)
Mar 18, 2020	21.98	22.11	20.57	21.17	4,353	-2.22(-9.50%)
Mar 17, 2020	21.96	23.39	21.96	23.39	3,019	+0.97(+4.34%)
Mar 16, 2020	22.55	23.09	22.36	22.41	2,558	-3.19(-12.45%)
Mar 13, 2020	26.18	26.18	24.16	25.60	5,835	+1.60(+6.65%)
Mar 12, 2020	22.80	25.32	22.80	24.00	5,693	-2.84(-10.57%)
Mar 11, 2020	27.88	27.88	26.56	26.84	3,156	-1.68(-5.89%)
Mar 10, 2020	28.36	28.52	27.48	28.52	1,215	+0.97(+3.51%)
Mar 09, 2020	27.81	28.30	27.42	27.55	1,722	-2.79(-9.19%)
Mar 06, 2020	30.15	30.45	29.70	30.34	5,119	-0.71(-2.29%)
Mar 05, 2020	30.77	31.05	30.77	31.05	1,018	-0.97(-3.04%)
Mar 04, 2020	31.55	32.03	31.55	32.03	752	+0.80(+2.55%)
Mar 03, 2020	31.88	32.37	31.23	31.23	958	-0.83(-2.59%)
Mar 02, 2020	30.87	32.06	30.77	32.06	3,385	+1.12(+3.61%)
Feb 28, 2020	30.51	31.01	30.51	30.95	4,914	-0.51(-1.62%)
Feb 27, 2020	32.41	32.49	31.46	31.46	4,037	-1.24(-3.79%)
Feb 26, 2020	33.48	33.48	32.64	32.69	3,447	-1.15(-3.40%)
Feb 25, 2020	34.20	34.20	33.84	33.84	1,364	-0.57(-1.66%)
Feb 24, 2020	35.08	35.08	34.25	34.41	17,650	-1.60(-4.45%)
Feb 21, 2020		36.02	36.02	36.02	0	+0.00(+0.00%)
Feb 20, 2020	36.11	36.11	36.02	36.02	461	-0.02(-0.07%)
Feb 19, 2020	36.06	36.06	35.99	36.04	951	+0.24(+0.67%)
Feb 18, 2020	35.71	35.80	35.71	35.80	952	-0.06(-0.17%)
Feb 14, 2020	35.99	35.99	35.81	35.86	1,433	-0.07(-0.20%)
Feb 13, 2020	35.97	35.97	35.91	35.93	375	-0.00(-0.01%)
Feb 12, 2020	35.91	35.98	35.91	35.94	441	+0.27(+0.75%)
Feb 11, 2020	35.78	35.79	35.67	35.67	357	+0.30(+0.86%)
Feb 10, 2020	35.28	35.37	35.26	35.37	2,221	+0.13(+0.37%)
Feb 07, 2020	35.21	35.24	35.15	35.24	819	-0.40(-1.11%)
Feb 06, 2020		35.63	35.63	35.63	16	+0.00(+0.00%)
Feb 05, 2020	35.58	35.63	35.58	35.63	283	+1.02(+2.95%)
Feb 04, 2020		34.61	34.61	34.61	57	+0.00(+0.00%)
Feb 03, 2020	34.79	34.79	34.61	34.61	213	+0.28(+0.82%)
Jan 31, 2020	34.51	34.56	34.33	34.33	819	-0.71(-2.04%)
Jan 30, 2020	34.99	35.04	34.94	35.04	1,636	-0.08(-0.23%)
Jan 29, 2020		35.13	35.13	35.13	0	+0.00(+0.00%)
Jan 28, 2020	35.19	35.19	35.13	35.13	506	+0.37(+1.06%)
Jan 27, 2020	34.81	34.86	34.76	34.76	1,536	-1.03(-2.88%)
Jan 24, 2020		35.79	35.79	35.79	10	+0.00(+0.00%)
Jan 23, 2020	35.52	35.79	35.52	35.79	1,345	+0.08(+0.23%)
Jan 22, 2020	35.72	35.83	35.60	35.70	12,727	-0.22(-0.63%)
Jan 21, 2020		35.93	35.93	35.93	279	+0.00(+0.00%)
Jan 17, 2020	35.95	35.99	35.88	35.93	511	+0.02(+0.05%)
Jan 16, 2020	35.74	35.91	35.74	35.91	13,511	+0.36(+1.00%)
Jan 15, 2020	35.63	35.63	35.55	35.55	199	+0.00(+0.01%)
Jan 14, 2020	35.25	35.55	35.25	35.55	1,364	+0.10(+0.28%)
Jan 13, 2020	35.35	35.47	35.35	35.45	1,279	+0.26(+0.73%)
Jan 10, 2020	35.37	35.38	35.20	35.20	1,945	-0.13(-0.37%)
Jan 09, 2020	35.35	35.35	35.26	35.33	961	+0.04(+0.11%)
Jan 08, 2020	35.26	35.37	35.26	35.29	778	+0.08(+0.22%)
Jan 07, 2020	35.21	35.34	35.17	35.21	1,049	-0.01(-0.04%)
Jan 06, 2020	35.06	35.23	35.06	35.23	1,668	+0.01(+0.04%)
Jan 03, 2020	35.30	35.30	35.20	35.21	921	-0.15(-0.42%)

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.