Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2021		34.30	34.30	34.30	0	-0.11(-0.32%)
Mar 19, 2021	34.22	34.48	33.93	34.41	28,400	+0.19(+0.56%)
Mar 18, 2021	34.51	34.72	34.18	34.22	17,096	-0.38(-1.10%)
Mar 17, 2021	34.15	34.65	34.06	34.60	35,051	+0.26(+0.76%)
Mar 16, 2021	34.45	34.53	34.26	34.34	26,739	-0.08(-0.23%)
Mar 15, 2021	34.39	34.42	34.06	34.42	18,480	-0.11(-0.32%)
Mar 12, 2021	34.30	34.53	34.30	34.53	34,000	-0.23(-0.66%)
Mar 11, 2021	34.42	34.81	34.42	34.76	28,975	+0.68(+2.00%)
Mar 10, 2021	34.35	34.38	33.96	34.08	92,752	-0.16(-0.47%)
Mar 09, 2021	33.89	34.45	33.85	34.24	17,933	+0.79(+2.36%)
Mar 08, 2021	33.78	34.08	33.36	33.45	53,863	-0.56(-1.65%)
Mar 05, 2021	33.88	34.04	32.90	34.01	68,800	+0.56(+1.68%)
Mar 04, 2021	33.99	34.10	33.10	33.45	31,774	-0.61(-1.79%)
Mar 03, 2021	34.38	34.63	34.05	34.06	23,618	-0.18(-0.53%)
Mar 02, 2021	34.39	34.55	34.19	34.24	22,759	-0.37(-1.07%)
Mar 01, 2021	34.13	34.66	34.13	34.61	28,535	+1.11(+3.31%)
Feb 26, 2021	33.69	33.85	33.24	33.50	34,200	-0.14(-0.42%)
Feb 25, 2021	34.61	34.72	33.57	33.64	17,802	-1.07(-3.08%)
Feb 24, 2021	34.20	34.71	34.11	34.71	20,258	+0.20(+0.58%)
Feb 23, 2021	33.82	34.56	33.73	34.51	26,528	+0.23(+0.67%)
Feb 22, 2021	34.45	34.66	34.28	34.28	19,484	-0.81(-2.31%)
Feb 19, 2021	35.13	35.29	34.94	35.09	25,100	+0.27(+0.78%)
Feb 18, 2021	34.84	34.92	34.55	34.82	23,259	-0.39(-1.11%)
Feb 17, 2021	35.10	35.22	34.96	35.21	28,237	+0.09(+0.24%)
Feb 16, 2021	35.08	35.28	35.00	35.12	35,930	+0.28(+0.82%)
Feb 12, 2021	34.48	34.86	34.48	34.84	12,200	+0.19(+0.54%)
Feb 11, 2021	34.51	34.70	34.40	34.65	15,940	+0.44(+1.28%)
Feb 10, 2021	34.37	34.49	33.97	34.22	30,258	+0.19(+0.55%)
Feb 09, 2021	33.76	34.08	33.76	34.03	26,732	+0.13(+0.38%)
Feb 08, 2021	33.71	33.96	33.68	33.90	14,590	+0.24(+0.72%)
Feb 05, 2021	33.49	33.74	33.48	33.66	18,000	+0.30(+0.90%)
Feb 04, 2021	33.17	33.42	33.17	33.36	26,238	+0.41(+1.24%)
Feb 03, 2021	32.95	33.15	32.90	32.95	49,930	+0.26(+0.78%)
Feb 02, 2021	32.49	32.75	32.49	32.70	33,439	+0.51(+1.59%)
Feb 01, 2021	31.92	32.22	31.84	32.18	23,369	+0.73(+2.33%)
Jan 29, 2021	31.78	31.88	31.31	31.45	48,100	-0.57(-1.78%)
Jan 28, 2021	31.79	32.24	31.79	32.02	9,863	+0.39(+1.22%)
Jan 27, 2021	32.15	32.15	31.56	31.63	62,899	-0.95(-2.90%)
Jan 26, 2021	32.86	32.86	32.50	32.58	29,421	-0.29(-0.87%)
Jan 25, 2021	32.95	32.95	32.54	32.87	19,683	+0.09(+0.29%)
Jan 22, 2021	32.72	32.89	32.65	32.77	14,000	-0.35(-1.05%)
Jan 21, 2021	33.00	33.16	32.90	33.12	27,224	+0.06(+0.18%)
Jan 20, 2021	33.03	33.08	32.89	33.06	36,950	+0.40(+1.23%)
Jan 19, 2021	32.51	32.67	32.40	32.66	21,445	+0.66(+2.06%)
Jan 15, 2021	32.25	32.25	31.86	32.00	23,400	-0.42(-1.30%)
Jan 14, 2021	32.40	32.59	32.33	32.42	18,313	+0.43(+1.33%)
Jan 13, 2021	31.93	32.16	31.80	32.00	55,469	+0.09(+0.27%)
Jan 12, 2021	31.88	31.97	31.80	31.91	45,151	+0.22(+0.69%)
Jan 11, 2021	31.62	31.78	31.62	31.69	26,361	-0.46(-1.44%)
Jan 08, 2021	31.87	32.15	31.68	32.15	45,200	+0.56(+1.78%)
Jan 07, 2021	31.37	31.61	31.37	31.59	14,349	+0.40(+1.28%)
Jan 06, 2021	31.05	31.52	31.05	31.19	47,354	+0.09(+0.29%)
Jan 05, 2021	30.55	31.14	30.55	31.10	141,556	+0.62(+2.04%)
Jan 04, 2021	31.00	31.04	30.30	30.48	53,132	-0.25(-0.82%)
Dec 31, 2020		30.73	30.73	30.73	31,949	+0.00(+0.02%)
Dec 30, 2020	30.53	30.85	30.53	30.73	31,949	+0.38(+1.24%)
Dec 29, 2020	30.42	30.42	30.17	30.35	49,531	+0.21(+0.68%)
Dec 28, 2020	30.07	30.19	30.07	30.14	19,780	+0.13(+0.43%)
Dec 24, 2020	30.12	30.14	29.92	30.02	8,320	-0.33(-1.08%)
Dec 23, 2020	30.14	30.42	30.14	30.34	19,472	+0.41(+1.38%)
Dec 22, 2020	29.98	30.04	29.86	29.93	33,952	-0.12(-0.41%)
Dec 21, 2020	29.82	30.17	29.71	30.06	24,569	+0.01(+0.02%)
Dec 18, 2020	30.16	30.16	29.94	30.05	14,736	-0.14(-0.47%)
Dec 17, 2020	30.24	30.29	30.14	30.19	17,056	+0.04(+0.15%)
Dec 16, 2020	29.99	30.17	29.94	30.14	27,673	+0.29(+0.97%)
Dec 15, 2020	29.73	29.88	29.68	29.85	35,289	+0.14(+0.48%)
Dec 14, 2020	29.96	29.98	29.71	29.71	32,841	-0.13(-0.42%)
Dec 11, 2020	29.87	29.87	29.68	29.84	24,560	-0.15(-0.50%)
Dec 10, 2020	29.77	30.04	29.77	29.99	23,635	+0.08(+0.26%)
Dec 09, 2020	30.08	30.16	29.81	29.91	15,965	-0.13(-0.42%)
Dec 08, 2020	29.99	30.09	29.84	30.04	43,951	+0.19(+0.64%)
Dec 07, 2020	30.02	30.04	29.85	29.85	24,852	-0.29(-0.97%)
Dec 04, 2020	30.15	30.15	30.01	30.14	19,548	+0.28(+0.94%)
Dec 03, 2020	29.84	30.04	29.84	29.86	26,765	+0.11(+0.37%)
Dec 02, 2020	29.70	29.77	29.49	29.75	21,695	-0.09(-0.30%)
Dec 01, 2020	29.74	29.92	29.64	29.84	20,835	+0.46(+1.56%)
Nov 30, 2020	29.82	29.82	29.36	29.38	33,269	-0.69(-2.29%)
Nov 27, 2020	30.08	30.10	29.98	30.07	25,964	+0.05(+0.17%)
Nov 25, 2020	30.02	30.03	29.78	30.02	36,691	-0.13(-0.43%)
Nov 24, 2020	29.89	30.14	29.79	30.14	26,118	+0.70(+2.37%)
Nov 23, 2020	29.45	29.59	29.32	29.45	11,722	+0.17(+0.58%)
Nov 20, 2020	29.28	29.40	29.26	29.28	21,352	+0.04(+0.12%)
Nov 19, 2020	28.88	29.24	28.88	29.24	23,129	+0.16(+0.55%)
Nov 18, 2020	29.26	29.34	29.08	29.08	21,365	-0.08(-0.27%)
Nov 17, 2020	29.18	29.29	29.05	29.16	14,510	-0.02(-0.09%)
Nov 16, 2020	29.09	29.23	29.07	29.19	18,247	+0.43(+1.49%)
Nov 13, 2020	28.56	28.81	28.56	28.76	11,127	+0.55(+1.94%)
Nov 12, 2020	28.57	28.61	28.19	28.21	24,274	-0.29(-1.02%)
Nov 11, 2020	28.39	28.56	28.39	28.50	10,831	+0.08(+0.28%)
Nov 10, 2020	28.43	28.60	28.37	28.42	25,818	-0.49(-1.69%)
Nov 09, 2020	29.35	29.49	28.88	28.91	17,332	+0.32(+1.11%)
Nov 06, 2020	28.49	28.59	28.36	28.59	5,513	+0.20(+0.70%)
Nov 05, 2020	28.18	28.53	28.16	28.39	12,176	+0.71(+2.56%)
Nov 04, 2020	27.34	27.92	27.28	27.68	9,640	+0.73(+2.72%)
Nov 03, 2020	26.71	27.07	26.60	26.95	12,857	+0.37(+1.41%)
Nov 02, 2020	26.57	26.63	26.46	26.57	18,882	+0.33(+1.25%)
Oct 30, 2020	26.51	26.51	26.10	26.24	16,340	-0.29(-1.11%)
Oct 29, 2020	26.22	26.63	26.22	26.54	14,822	+0.46(+1.78%)
Oct 28, 2020	26.43	26.43	26.07	26.08	33,124	-0.78(-2.90%)
Oct 27, 2020	26.91	26.98	26.84	26.85	14,917	-0.05(-0.19%)
Oct 26, 2020	27.25	27.25	26.74	26.90	57,192	-0.54(-1.96%)
Oct 23, 2020	27.34	27.49	27.23	27.44	11,729	+0.01(+0.04%)
Oct 22, 2020	27.29	27.48	27.09	27.43	9,869	+0.12(+0.44%)
Oct 21, 2020	27.22	27.45	27.22	27.31	17,211	+0.02(+0.07%)
Oct 20, 2020	27.09	27.47	27.09	27.29	12,750	+0.44(+1.65%)
Oct 19, 2020	27.17	27.20	26.84	26.85	9,335	-0.32(-1.19%)
Oct 16, 2020	27.13	27.26	27.12	27.17	13,132	+0.22(+0.81%)
Oct 15, 2020	26.80	26.98	26.75	26.95	10,818	-0.27(-1.00%)
Oct 14, 2020	27.48	27.48	27.20	27.22	15,456	-0.17(-0.64%)
Oct 13, 2020	27.45	27.50	27.35	27.40	25,753	-0.27(-0.97%)
Oct 12, 2020	27.41	27.75	27.41	27.67	22,176	+0.52(+1.93%)
Oct 09, 2020	27.13	27.22	27.04	27.14	9,222	+0.24(+0.88%)
Oct 08, 2020	26.75	27.01	26.75	26.91	14,604	+0.16(+0.61%)
Oct 07, 2020	26.53	26.77	26.53	26.74	22,516	+0.44(+1.69%)
Oct 06, 2020	26.37	26.74	26.26	26.30	26,469	-0.01(-0.05%)
Oct 05, 2020	26.12	26.31	26.11	26.31	19,530	+0.38(+1.48%)
Oct 02, 2020	25.58	26.04	25.58	25.93	15,237	-0.07(-0.29%)
Oct 01, 2020	25.89	26.08	25.89	26.01	15,960	+0.29(+1.12%)
Sep 30, 2020	25.48	25.87	25.48	25.72	7,919	+0.31(+1.22%)
Sep 29, 2020	25.42	25.52	25.36	25.41	9,583	-0.09(-0.36%)
Sep 28, 2020	25.41	25.57	25.37	25.50	26,873	+0.41(+1.63%)
Sep 25, 2020	24.74	25.11	24.61	25.09	24,961	+0.15(+0.62%)
Sep 24, 2020	24.73	25.14	24.73	24.93	34,194	-0.04(-0.16%)
Sep 23, 2020	25.42	25.54	24.97	24.97	47,527	-0.39(-1.55%)
Sep 22, 2020	25.40	25.40	25.06	25.37	36,481	+0.08(+0.31%)
Sep 21, 2020	25.26	25.30	24.98	25.29	40,204	-0.54(-2.08%)
Sep 18, 2020	26.10	26.10	25.63	25.83	23,658	+0.01(+0.04%)
Sep 17, 2020	25.84	26.00	25.77	25.82	27,899	-0.38(-1.44%)
Sep 16, 2020	26.23	26.40	26.19	26.19	11,447	+0.03(+0.13%)
Sep 15, 2020	26.14	26.25	26.14	26.16	6,570	+0.15(+0.58%)
Sep 14, 2020	25.78	26.08	25.78	26.01	4,538	+0.36(+1.41%)
Sep 11, 2020	25.77	25.80	25.47	25.65	7,518	+0.16(+0.64%)
Sep 10, 2020	26.03	26.14	25.43	25.49	22,102	-0.47(-1.83%)
Sep 09, 2020	25.92	26.02	25.77	25.96	17,116	+0.25(+0.96%)
Sep 08, 2020	25.68	25.88	25.62	25.71	18,583	-0.73(-2.75%)
Sep 04, 2020	26.44	26.53	25.99	26.44	9,623	+0.07(+0.27%)
Sep 03, 2020	26.98	27.01	26.25	26.37	18,638	-0.93(-3.39%)
Sep 02, 2020	27.03	27.35	26.97	27.30	22,762	+0.40(+1.48%)
Sep 01, 2020	26.72	26.99	26.72	26.90	16,037	+0.16(+0.62%)
Aug 31, 2020	26.85	26.85	26.72	26.73	23,453	-0.24(-0.89%)
Aug 28, 2020	26.83	26.98	26.83	26.97	10,225	+0.24(+0.89%)
Aug 27, 2020	26.83	26.86	26.63	26.73	11,112	-0.06(-0.22%)
Aug 26, 2020	26.60	26.80	26.56	26.79	17,532	+0.25(+0.95%)
Aug 25, 2020	26.35	26.56	26.35	26.54	13,991	+0.29(+1.09%)
Aug 24, 2020	26.35	26.35	26.21	26.25	32,569	+0.38(+1.47%)
Aug 21, 2020	25.72	25.92	25.68	25.88	19,648	+0.15(+0.60%)
Aug 20, 2020	25.51	25.73	25.51	25.72	13,092	-0.04(-0.17%)
Aug 19, 2020	25.95	25.95	25.75	25.77	29,940	-0.12(-0.48%)
Aug 18, 2020	25.88	25.95	25.79	25.89	12,610	+0.17(+0.68%)
Aug 17, 2020	25.68	25.78	25.66	25.72	24,993	+0.14(+0.55%)
Aug 14, 2020	25.65	25.68	25.53	25.58	13,333	-0.05(-0.21%)
Aug 13, 2020	25.85	25.85	25.59	25.63	11,475	-0.18(-0.70%)
Aug 12, 2020	25.73	25.88	25.73	25.81	27,237	+0.36(+1.43%)
Aug 11, 2020	25.64	25.82	25.43	25.45	12,428	+0.02(+0.08%)
Aug 10, 2020	25.44	25.47	25.21	25.43	21,337	+0.12(+0.47%)
Aug 07, 2020	25.26	25.43	25.13	25.31	11,428	-0.25(-0.98%)
Aug 06, 2020	25.25	25.56	25.25	25.56	37,065	+0.07(+0.27%)
Aug 05, 2020	25.29	25.52	25.29	25.49	12,706	+0.36(+1.43%)
Aug 04, 2020	25.03	25.14	24.99	25.13	54,946	+0.16(+0.66%)
Aug 03, 2020	24.89	25.05	24.89	24.96	19,245	+0.28(+1.15%)
Jul 31, 2020	24.92	24.92	24.55	24.68	14,335	-0.09(-0.36%)
Jul 30, 2020	24.58	24.77	24.47	24.77	20,187	-0.16(-0.64%)
Jul 29, 2020	24.80	24.99	24.74	24.93	6,902	+0.26(+1.06%)
Jul 28, 2020	24.79	24.86	24.56	24.67	16,730	-0.23(-0.93%)
Jul 27, 2020	24.79	24.94	24.79	24.90	24,420	+0.10(+0.40%)
Jul 24, 2020	24.76	24.87	24.62	24.80	16,039	-0.19(-0.77%)
Jul 23, 2020	25.27	25.33	24.98	24.99	12,288	-0.31(-1.24%)
Jul 22, 2020	25.32	25.34	25.19	25.30	18,804	-0.14(-0.54%)
Jul 21, 2020	25.59	25.62	25.41	25.44	12,801	+0.16(+0.64%)
Jul 20, 2020	24.94	25.28	24.94	25.28	34,496	+0.33(+1.34%)
Jul 17, 2020	24.87	24.97	24.86	24.94	6,716	+0.00(+0.00%)
Jul 16, 2020	24.81	24.98	24.73	24.94	23,670	-0.17(-0.70%)
Jul 15, 2020	25.09	25.25	24.95	25.12	18,110	+0.31(+1.24%)
Jul 14, 2020	24.62	24.83	24.53	24.81	18,183	-0.02(-0.09%)
Jul 13, 2020	25.34	25.47	24.83	24.83	26,690	-0.29(-1.17%)
Jul 10, 2020	24.86	25.16	24.74	25.13	12,831	+0.18(+0.72%)
Jul 09, 2020	25.01	25.06	24.71	24.95	16,402	+0.08(+0.32%)
Jul 08, 2020	24.50	24.87	24.50	24.87	10,529	+0.62(+2.55%)
Jul 07, 2020	24.61	24.64	24.23	24.25	9,253	-0.54(-2.17%)
Jul 06, 2020	24.44	24.79	24.44	24.79	12,079	+0.86(+3.58%)
Jul 02, 2020	23.99	24.09	23.92	23.93	21,152	+0.32(+1.36%)
Jul 01, 2020	23.54	23.71	23.50	23.61	24,502	+0.08(+0.34%)
Jun 30, 2020	23.30	23.53	23.30	23.53	13,119	+0.21(+0.89%)
Jun 29, 2020	23.19	23.36	23.17	23.32	5,350	+0.20(+0.85%)
Jun 26, 2020	23.58	23.58	23.13	23.13	17,343	-0.67(-2.83%)
Jun 25, 2020	23.56	23.80	23.44	23.80	17,576	+0.16(+0.67%)
Jun 24, 2020	24.03	24.03	23.54	23.64	32,634	-0.56(-2.31%)
Jun 23, 2020	24.26	24.32	24.16	24.20	14,146	+0.25(+1.03%)
Jun 22, 2020	23.84	23.98	23.74	23.95	10,081	+0.17(+0.72%)
Jun 19, 2020	23.94	24.03	23.74	23.78	8,521	-0.10(-0.43%)
Jun 18, 2020	23.90	23.96	23.82	23.89	10,748	-0.08(-0.35%)
Jun 17, 2020	24.06	24.10	23.91	23.97	56,810	+0.10(+0.44%)
Jun 16, 2020	24.15	24.20	23.68	23.86	44,357	+0.30(+1.26%)
Jun 15, 2020	23.13	23.68	23.02	23.57	19,461	+0.11(+0.45%)
Jun 12, 2020	23.68	23.68	23.12	23.46	13,433	+0.45(+1.95%)
Jun 11, 2020	23.51	23.78	23.01	23.01	45,090	-1.38(-5.65%)
Jun 10, 2020	24.63	24.63	24.34	24.39	10,541	-0.10(-0.40%)
Jun 09, 2020	24.47	24.58	24.33	24.49	32,985	-0.25(-1.03%)
Jun 08, 2020	24.63	24.78	24.55	24.74	20,868	+0.31(+1.29%)
Jun 05, 2020	24.32	24.65	24.32	24.43	44,510	+0.64(+2.68%)
Jun 04, 2020	23.65	23.96	23.65	23.79	23,048	+0.02(+0.10%)
Jun 03, 2020	23.42	23.86	23.42	23.77	39,750	+0.61(+2.62%)
Jun 02, 2020	22.98	23.20	22.98	23.16	28,875	+0.30(+1.29%)
Jun 01, 2020	22.58	22.90	22.58	22.86	39,817	+0.33(+1.44%)
May 29, 2020	22.28	22.54	22.14	22.54	78,093	+0.21(+0.96%)
May 28, 2020	22.59	22.67	22.28	22.32	106,873	-0.22(-1.00%)
May 27, 2020	22.56	22.59	22.14	22.55	141,732	+0.23(+1.03%)
May 26, 2020	22.26	22.50	22.26	22.32	34,757	+0.67(+3.11%)
May 22, 2020	21.84	21.84	21.62	21.65	71,978	-0.37(-1.70%)
May 21, 2020	22.26	22.29	22.01	22.02	12,396	-0.24(-1.10%)
May 20, 2020	22.33	22.50	22.23	22.26	15,630	+0.30(+1.37%)
May 19, 2020	21.92	22.25	21.92	21.96	12,001	+0.03(+0.13%)
May 18, 2020	21.55	22.00	21.55	21.94	12,289	+0.93(+4.41%)
May 15, 2020	21.02	21.06	20.83	21.01	45,913	-0.15(-0.71%)
May 14, 2020	20.58	21.16	20.41	21.16	25,994	+0.17(+0.81%)
May 13, 2020	21.47	21.47	20.80	20.99	23,534	-0.31(-1.45%)
May 12, 2020	21.75	21.76	21.28	21.30	31,936	-0.30(-1.40%)
May 11, 2020	21.63	21.72	21.54	21.60	896,980	-0.10(-0.44%)
May 08, 2020	21.59	21.70	21.54	21.70	16,741	+0.59(+2.79%)
May 07, 2020	21.13	21.26	21.06	21.11	10,755	+0.23(+1.10%)
May 06, 2020	20.87	21.04	20.86	20.88	42,113	-0.06(-0.29%)
May 05, 2020	21.10	21.26	20.90	20.94	39,168	+0.13(+0.65%)
May 04, 2020	20.70	20.80	20.53	20.80	35,471	+0.00(+0.01%)

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.