Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	35.22	35.22	35.10	35.10	311	-0.42(-1.19%)
Apr 29, 2021		35.53	35.53	35.53	123	+0.00(+0.00%)
Apr 28, 2021	35.49	35.57	35.49	35.53	431	+0.24(+0.69%)
Apr 27, 2021		35.28	35.28	35.28	16	+0.00(+0.00%)
Apr 26, 2021		35.28	35.28	35.28	167	+0.00(+0.00%)
Apr 23, 2021	35.37	35.37	35.28	35.28	207	+0.52(+1.51%)
Apr 22, 2021	35.10	35.10	34.76	34.76	2,242	+0.64(+1.87%)
Apr 21, 2021	34.12	34.12	34.12	34.12	387	-0.16(-0.46%)
Apr 20, 2021	34.78	34.81	34.28	34.28	1,029	-0.67(-1.92%)
Apr 19, 2021	35.11	35.11	34.83	34.95	4,501	-0.17(-0.48%)
Apr 16, 2021		35.12	35.12	35.12	29	+0.00(+0.00%)
Apr 15, 2021	34.92	35.12	34.92	35.12	345	+0.14(+0.39%)
Apr 14, 2021	35.09	35.25	34.98	34.98	1,535	+0.37(+1.07%)
Apr 13, 2021	34.55	34.61	34.55	34.61	409	-0.22(-0.62%)
Apr 12, 2021	34.87	34.93	34.83	34.83	1,454	-0.07(-0.21%)
Apr 09, 2021	34.87	35.00	34.86	34.90	5,506	+0.07(+0.21%)
Apr 08, 2021	34.65	34.95	34.65	34.83	934	+0.19(+0.54%)
Apr 07, 2021	34.88	34.88	34.64	34.64	632	-0.44(-1.25%)
Apr 06, 2021	35.17	35.23	35.08	35.08	43,074	-0.13(-0.37%)
Apr 05, 2021	35.40	35.40	35.11	35.21	3,357	+0.28(+0.79%)
Apr 01, 2021	34.74	34.93	34.61	34.93	7,688	+0.35(+1.01%)
Mar 31, 2021	34.40	34.67	34.40	34.58	1,370	+0.56(+1.63%)
Mar 30, 2021		34.03	34.03	34.03	51	+0.00(+0.00%)
Mar 29, 2021		34.03	34.03	34.03	165	+0.00(+0.00%)
Mar 26, 2021		34.03	34.03	34.03	48	+0.00(+0.00%)
Mar 25, 2021	33.81	34.03	33.81	34.03	523	+0.68(+2.03%)
Mar 24, 2021	33.53	33.53	33.35	33.35	739	-0.50(-1.47%)
Mar 23, 2021	34.41	34.41	33.85	33.85	135	-1.59(-4.48%)
Mar 22, 2021		35.44	35.44	35.44	4	+0.00(+0.00%)
Mar 19, 2021	35.31	35.44	35.31	35.44	831	+0.14(+0.40%)
Mar 18, 2021	35.87	35.87	35.30	35.30	366	-0.58(-1.61%)
Mar 17, 2021	35.59	35.87	35.59	35.87	948	+0.18(+0.51%)
Mar 16, 2021	35.75	35.75	35.69	35.69	1,060	-0.46(-1.28%)
Mar 15, 2021	36.31	36.31	36.10	36.15	317	-0.13(-0.35%)
Mar 12, 2021	36.06	36.28	36.06	36.28	1,455	+0.42(+1.18%)
Mar 11, 2021	35.76	35.86	35.76	35.86	1,320	+1.00(+2.88%)
Mar 10, 2021		34.85	34.85	34.85	25	+0.00(+0.00%)
Mar 09, 2021	34.86	35.04	34.85	34.85	1,566	+0.19(+0.55%)
Mar 08, 2021	34.21	34.84	34.09	34.66	4,946	+0.78(+2.30%)
Mar 05, 2021	32.87	33.89	32.87	33.89	103	+0.21(+0.63%)
Mar 04, 2021		33.67	33.67	33.67	87	+0.00(+0.00%)
Mar 03, 2021	33.79	33.81	33.67	33.67	5,655	+0.24(+0.71%)
Mar 02, 2021	33.73	33.73	33.44	33.44	362	+0.10(+0.31%)
Mar 01, 2021		33.33	33.33	33.33	21	+0.00(+0.00%)
Feb 26, 2021		33.33	33.33	33.33	76	+0.00(+0.00%)
Feb 25, 2021		33.33	33.33	33.33	189	+0.00(+0.00%)
Feb 24, 2021		33.33	33.33	33.33	226	+0.00(+0.00%)
Feb 23, 2021		33.33	33.33	33.33	159	+0.00(+0.00%)
Feb 22, 2021	33.42	33.42	33.33	33.33	1,177	+0.85(+2.61%)
Feb 19, 2021		32.48	32.48	32.48	43	+0.00(+0.00%)
Feb 18, 2021	32.49	32.49	32.46	32.48	823	-0.63(-1.92%)
Feb 17, 2021		33.25	33.25	33.12	152	-0.13(-0.40%)
Feb 16, 2021	33.46	33.71	33.25	33.25	685	+0.34(+1.02%)
Feb 12, 2021	32.91	32.91	32.91	32.91	623	-0.23(-0.70%)
Feb 11, 2021	33.13	33.15	33.13	33.15	172	-0.05(-0.15%)
Feb 10, 2021		33.19	33.19	33.19	24	+0.00(+0.00%)
Feb 09, 2021	33.35	33.35	33.19	33.19	360	+0.09(+0.28%)
Feb 08, 2021	32.83	33.10	32.83	33.10	358	+1.77(+5.64%)
Feb 05, 2021		31.34	31.34	31.34	57	+0.00(+0.00%)
Feb 04, 2021		31.34	31.34	31.34	18	+0.00(+0.00%)
Feb 03, 2021	31.29	31.34	31.29	31.34	4,370	+0.18(+0.59%)
Feb 02, 2021	31.06	31.18	31.06	31.15	1,551	+0.23(+0.74%)
Feb 01, 2021	30.40	30.92	30.40	30.92	121	+0.80(+2.66%)
Jan 29, 2021	30.13	30.13	30.10	30.12	623	-1.30(-4.15%)
Jan 28, 2021		31.42	31.42	31.42	2	+0.00(+0.00%)
Jan 27, 2021		31.42	31.42	31.42	54	+0.00(+0.00%)
Jan 26, 2021	31.36	31.42	31.32	31.42	653	-0.15(-0.46%)
Jan 25, 2021	31.57	31.57	31.57	31.57	139	+0.07(+0.22%)
Jan 22, 2021	31.05	31.50	31.04	31.50	2,391	+0.29(+0.94%)
Jan 21, 2021	31.13	31.21	31.13	31.21	283	-0.30(-0.95%)
Jan 20, 2021	31.57	31.57	31.51	31.51	291	+0.13(+0.42%)
Jan 19, 2021	31.25	31.38	31.25	31.38	1,013	+0.34(+1.10%)
Jan 15, 2021	30.89	31.17	30.89	31.04	5,302	-0.08(-0.26%)
Jan 14, 2021		31.12	31.12	31.12	2	+0.00(+0.00%)
Jan 13, 2021		31.12	31.12	31.12	61	+0.00(+0.00%)
Jan 12, 2021	30.97	31.12	30.97	31.12	305	+0.63(+2.08%)
Jan 11, 2021	30.34	30.48	30.34	30.48	555	+0.02(+0.05%)
Jan 08, 2021	30.54	30.54	30.23	30.46	1,663	-0.39(-1.26%)
Jan 07, 2021	30.80	30.85	30.74	30.85	2,094	+0.34(+1.13%)
Jan 06, 2021	30.07	30.64	30.07	30.51	1,618	+1.34(+4.59%)
Jan 05, 2021	28.96	29.17	28.96	29.17	223	+0.82(+2.90%)
Jan 04, 2021		28.35	28.35	28.35	167	+0.00(+0.00%)
Dec 31, 2020		28.35	28.35	28.35	20	+0.00(+0.00%)
Dec 30, 2020		28.35	28.35	28.35	20	+0.00(+0.00%)
Dec 29, 2020	28.60	28.60	28.21	28.35	940	-0.47(-1.62%)
Dec 28, 2020	29.02	29.02	28.82	28.82	1,687	+0.17(+0.61%)
Dec 24, 2020		28.64	28.64	28.64	80	+0.00(+0.00%)
Dec 23, 2020	28.64	28.64	28.64	28.64	247	+0.37(+1.29%)
Dec 22, 2020	28.37	28.37	28.28	28.28	172	-0.23(-0.79%)
Dec 21, 2020		28.51	28.51	28.51	73	+0.00(+0.00%)
Dec 18, 2020	28.69	28.72	28.51	28.51	415	+0.02(+0.08%)
Dec 17, 2020	28.25	28.48	28.25	28.48	4,461	+0.11(+0.38%)
Dec 16, 2020	28.42	28.59	28.38	28.38	541	-0.00(-0.02%)
Dec 15, 2020	28.32	28.38	28.32	28.38	158	+0.51(+1.81%)
Dec 14, 2020		27.87	27.87	27.87	37	+0.14(+0.51%)
Dec 11, 2020		27.73	27.73	27.73	51	+0.00(+0.00%)
Dec 10, 2020		27.73	27.73	27.73	11	+0.00(+0.00%)
Dec 09, 2020	27.68	27.73	27.68	27.73	1,106	+0.89(+3.31%)
Dec 08, 2020		26.84	26.84	26.84	58	+0.00(+0.00%)
Dec 07, 2020		26.84	26.84	26.84	0	+0.00(+0.00%)
Dec 04, 2020		26.84	26.84	26.84	0	+0.00(+0.00%)
Dec 03, 2020	26.95	26.95	26.84	26.84	3,272	+0.45(+1.71%)
Dec 02, 2020		26.39	26.39	26.39	82	+0.00(+0.00%)
Dec 01, 2020	26.32	26.39	26.32	26.39	263	+0.10(+0.38%)
Nov 30, 2020		26.29	26.29	26.29	204	+0.00(+0.00%)
Nov 27, 2020		26.29	26.29	26.29	0	+0.00(+0.00%)
Nov 25, 2020		26.29	26.29	26.29	27	+0.00(+0.00%)
Nov 24, 2020		26.29	26.29	26.29	30	+0.00(+0.00%)
Nov 23, 2020	26.12	26.29	26.12	26.29	869	+0.63(+2.44%)
Nov 20, 2020	25.60	25.67	25.58	25.67	2,194	-0.11(-0.45%)
Nov 19, 2020		25.78	25.78	25.78	0	+0.00(+0.00%)
Nov 18, 2020	25.88	25.88	25.78	25.78	295	+0.80(+3.20%)
Nov 17, 2020		24.98	24.98	24.98	108	+0.00(+0.00%)
Nov 16, 2020		24.98	24.98	24.98	178	+0.00(+0.00%)
Nov 13, 2020	24.78	24.98	24.78	24.98	522	+0.59(+2.41%)
Nov 12, 2020	24.57	24.57	24.39	24.39	155	-0.48(-1.94%)
Nov 11, 2020	24.94	24.94	24.79	24.88	2,453	+1.33(+5.63%)
Nov 10, 2020		23.55	23.55	23.55	0	+0.00(+0.00%)
Nov 09, 2020		23.55	23.55	23.55	14	+0.00(+0.00%)
Nov 06, 2020		23.55	23.55	23.55	0	+0.00(+0.00%)
Nov 05, 2020	23.56	23.56	23.55	23.55	656	+1.40(+6.31%)
Nov 04, 2020		22.15	22.15	22.15	39	+0.00(+0.00%)
Nov 03, 2020		22.15	22.15	22.15	186	+0.00(+0.00%)
Nov 02, 2020		22.15	22.15	22.15	0	+0.00(+0.00%)
Oct 30, 2020		22.15	22.15	22.15	5	+0.00(+0.00%)
Oct 29, 2020		22.15	22.15	22.15	7	+0.00(+0.00%)
Oct 28, 2020	22.23	22.25	22.15	22.15	395	-1.40(-5.95%)
Oct 27, 2020		23.55	23.55	23.55	79	+0.00(+0.00%)
Oct 26, 2020		23.55	23.55	23.55	2	+0.00(+0.00%)
Oct 23, 2020		23.55	23.55	23.55	84	+0.00(+0.00%)
Oct 22, 2020	23.44	23.55	23.44	23.55	438	+0.28(+1.21%)
Oct 21, 2020	23.47	23.47	23.27	23.27	661	-0.23(-0.98%)
Oct 20, 2020	23.50	23.50	23.50	23.50	225	-0.20(-0.85%)
Oct 19, 2020		23.70	23.70	23.70	1	+0.00(+0.00%)
Oct 16, 2020	23.70	23.70	23.70	23.70	104	+0.53(+2.27%)
Oct 15, 2020	23.01	23.18	23.01	23.18	530	-0.31(-1.30%)
Oct 14, 2020	23.63	23.63	23.48	23.48	237	-0.11(-0.48%)
Oct 13, 2020	23.53	23.60	23.53	23.60	72,109	-0.28(-1.19%)
Oct 12, 2020	23.71	23.88	23.71	23.88	120	+0.17(+0.70%)
Oct 09, 2020	23.89	23.89	23.62	23.71	2,403	-0.01(-0.04%)
Oct 08, 2020	23.41	23.72	23.40	23.72	1,481	+0.88(+3.84%)
Oct 07, 2020		22.85	22.85	22.85	3	+0.00(+0.00%)
Oct 06, 2020	23.38	23.38	22.85	22.85	253	-0.02(-0.07%)
Oct 05, 2020	22.77	22.86	22.77	22.86	10,741	+0.94(+4.28%)
Oct 02, 2020		21.92	21.92	21.92	25	+0.00(+0.00%)
Oct 01, 2020	21.90	21.92	21.90	21.92	4,692	+0.22(+0.99%)
Sep 30, 2020		21.71	21.71	21.71	44	+0.00(+0.00%)
Sep 29, 2020		21.71	21.71	21.71	42	+0.00(+0.00%)
Sep 28, 2020		21.71	21.71	21.71	49	+0.00(+0.00%)
Sep 25, 2020		21.71	21.71	21.71	9	+0.00(+0.00%)
Sep 24, 2020		21.71	21.71	21.71	5	+0.00(+0.00%)
Sep 23, 2020		21.71	21.71	21.71	13	+0.00(+0.00%)
Sep 22, 2020	21.55	21.71	21.55	21.71	536	-0.46(-2.08%)
Sep 21, 2020		22.17	22.17	22.17	2	+0.00(+0.00%)
Sep 18, 2020		22.17	22.17	22.17	63	+0.00(+0.00%)
Sep 17, 2020		22.17	22.17	22.17	63	+0.00(+0.00%)
Sep 16, 2020		22.17	22.17	22.17	138	+0.00(+0.00%)
Sep 15, 2020	22.28	22.31	22.17	22.17	239	-0.09(-0.42%)
Sep 14, 2020	22.10	22.26	22.10	22.26	105	+0.42(+1.94%)
Sep 11, 2020	21.92	21.92	21.84	21.84	104	-0.30(-1.37%)
Sep 10, 2020	22.14	22.14	22.14	22.14	146	+0.11(+0.48%)
Sep 09, 2020	22.03	22.03	22.03	22.03	372	-0.02(-0.09%)
Sep 08, 2020	22.05	22.05	22.05	22.05	128	-0.35(-1.58%)
Sep 04, 2020	22.41	22.41	22.31	22.41	104	-0.36(-1.60%)
Sep 03, 2020	22.77	22.77	22.77	22.77	156	-0.26(-1.14%)
Sep 02, 2020	22.81	23.03	22.81	23.03	172	+0.41(+1.79%)
Sep 01, 2020	22.63	22.63	22.63	22.63	239	-0.21(-0.91%)
Aug 31, 2020		22.83	22.83	22.83	8	+0.00(+0.00%)
Aug 28, 2020	22.64	22.83	22.64	22.83	209	+0.18(+0.82%)
Aug 27, 2020	22.65	22.65	22.63	22.65	427	+0.10(+0.44%)
Aug 26, 2020	22.68	22.68	22.55	22.55	212	-0.24(-1.05%)
Aug 25, 2020	22.78	22.79	22.78	22.79	121	+0.02(+0.08%)
Aug 24, 2020	22.66	22.77	22.66	22.77	501	+0.40(+1.79%)
Aug 21, 2020	22.35	22.37	22.35	22.37	1,465	-0.22(-0.97%)
Aug 20, 2020	22.59	22.63	22.59	22.59	6,433	-0.21(-0.92%)
Aug 19, 2020	22.80	22.80	22.80	22.80	241	+0.01(+0.03%)
Aug 18, 2020	22.84	22.84	22.79	22.79	216	-0.37(-1.60%)
Aug 17, 2020		23.16	23.16	23.16	3	+0.00(+0.00%)
Aug 14, 2020	23.12	23.16	23.11	23.16	1,046	-0.10(-0.41%)
Aug 13, 2020		23.26	23.26	23.26	5	+0.00(+0.00%)
Aug 12, 2020		23.26	23.26	23.26	13	+0.00(+0.00%)
Aug 11, 2020	23.60	23.60	23.26	23.26	1,493	+0.00(+0.00%)
Aug 10, 2020					0	+0.00(+0.00%)
Aug 07, 2020		22.45	22.45	22.45	202	+0.00(+0.00%)
Aug 06, 2020	22.50	22.50	22.45	22.45	2,799	-0.07(-0.30%)
Aug 05, 2020	22.50	22.51	22.50	22.51	438	+0.27(+1.22%)
Aug 04, 2020	22.19	22.24	22.19	22.24	1,323	+0.49(+2.26%)
Aug 03, 2020		21.75	21.75	21.75	0	+0.00(+0.00%)
Jul 31, 2020	21.60	21.85	21.60	21.75	418	-0.29(-1.30%)
Jul 30, 2020	21.89	22.04	21.89	22.03	986	+0.40(+1.85%)
Jul 29, 2020		21.63	21.63	21.63	146	+0.00(+0.00%)
Jul 28, 2020		21.63	21.63	21.63	13	+0.00(+0.00%)
Jul 27, 2020		21.63	21.63	21.63	0	+0.00(+0.00%)
Jul 24, 2020	21.89	21.89	21.63	21.63	2,617	-0.33(-1.50%)
Jul 23, 2020	22.07	22.08	21.96	21.96	230	+0.12(+0.53%)
Jul 22, 2020	21.79	21.94	21.79	21.85	506	-0.08(-0.37%)
Jul 21, 2020	21.97	21.97	21.93	21.93	252	+0.47(+2.18%)
Jul 20, 2020	21.58	21.58	21.46	21.46	194	-0.33(-1.53%)
Jul 17, 2020	21.83	21.94	21.80	21.80	5,130	+0.02(+0.07%)
Jul 16, 2020	21.65	21.78	21.64	21.78	427	+1.13(+5.46%)
Jul 15, 2020		20.65	20.65	20.65	0	+0.00(+0.00%)
Jul 14, 2020		20.65	20.65	20.65	0	+0.00(+0.00%)
Jul 13, 2020	20.99	20.99	20.65	20.65	215	+0.37(+1.83%)
Jul 10, 2020		20.28	20.28	20.28	21	+0.00(+0.00%)
Jul 09, 2020	20.31	20.31	20.28	20.28	238	-0.52(-2.51%)
Jul 08, 2020	20.69	20.80	20.66	20.80	370	+0.12(+0.56%)
Jul 07, 2020	20.89	20.95	20.69	20.69	544	-0.23(-1.11%)
Jul 06, 2020		20.92	20.92	20.92	80	+0.00(+0.00%)
Jul 02, 2020	21.12	21.12	20.92	20.92	523	-0.35(-1.65%)
Jul 01, 2020	21.27	21.27	21.27	21.27	362	-0.08(-0.39%)
Jun 30, 2020	20.92	21.35	20.92	21.35	152	+0.34(+1.60%)
Jun 29, 2020	20.87	21.12	20.87	21.02	1,462	+0.74(+3.64%)
Jun 26, 2020	20.35	20.35	20.19	20.28	942	-0.56(-2.67%)
Jun 25, 2020	20.62	20.84	20.62	20.84	329	+0.22(+1.04%)
Jun 24, 2020	20.87	20.87	20.62	20.62	260	-0.74(-3.46%)
Jun 23, 2020	21.44	21.44	21.36	21.36	246	+0.09(+0.40%)
Jun 22, 2020	21.05	21.28	21.05	21.27	365	+0.09(+0.43%)
Jun 19, 2020	21.39	21.40	21.18	21.18	1,989	-0.39(-1.82%)
Jun 18, 2020		21.58	21.58	21.58	217	+0.00(+0.00%)
Jun 17, 2020	21.46	21.61	21.46	21.58	1,656	-0.51(-2.29%)
Jun 16, 2020	22.07	22.08	22.07	22.08	465	+0.50(+2.30%)
Jun 15, 2020		21.59	21.59	21.59	194	+0.08(+0.38%)
Jun 12, 2020	21.42	21.50	21.42	21.50	735	+0.88(+4.25%)
Jun 11, 2020	20.96	21.52	20.63	20.63	8,785	-2.00(-8.84%)
Jun 10, 2020	22.78	22.89	22.63	22.63	10,706	-0.88(-3.73%)
Jun 09, 2020	23.74	23.74	23.46	23.50	26,521	-0.61(-2.51%)
Jun 08, 2020	23.91	24.12	23.91	24.11	1,884	+0.71(+3.03%)
Jun 05, 2020	23.04	23.65	23.04	23.40	1,156	+1.44(+6.56%)
Jun 04, 2020	21.71	22.14	21.58	21.96	1,322	+0.10(+0.48%)
Jun 03, 2020	21.45	21.96	21.45	21.86	1,944	+0.76(+3.61%)
Jun 02, 2020	21.08	21.20	21.08	21.09	532	+0.11(+0.55%)
Jun 01, 2020	20.73	20.98	20.73	20.98	340	+0.07(+0.34%)
May 29, 2020		20.91	20.91	20.91	2	+0.00(+0.00%)
May 28, 2020	21.45	21.46	20.91	20.91	1,381	-0.59(-2.73%)
May 27, 2020	21.07	21.50	20.91	21.50	930	+0.88(+4.26%)
May 26, 2020	20.49	20.68	20.49	20.62	553	+0.80(+4.05%)
May 22, 2020		19.82	19.82	19.82	9	+0.00(+0.00%)
May 21, 2020	19.90	19.90	19.82	19.82	188	+0.62(+3.21%)
May 20, 2020		19.20	19.20	19.20	0	+0.00(+0.00%)
May 19, 2020	19.35	19.53	19.20	19.20	5,019	-0.45(-2.28%)
May 18, 2020	18.91	19.65	18.91	19.65	1,299	+1.81(+10.14%)
May 15, 2020		17.84	17.84	17.84	84	+0.00(+0.00%)
May 14, 2020	17.63	17.84	17.63	17.84	425	-0.14(-0.80%)
May 13, 2020	17.94	17.98	17.94	17.98	1,923	-0.83(-4.42%)
May 12, 2020	19.54	19.68	18.82	18.82	3,267	-1.10(-5.52%)
May 11, 2020		19.91	19.91	19.91	55	+0.00(+0.00%)
May 08, 2020	19.64	19.91	19.64	19.91	1,050	+0.95(+5.02%)
May 07, 2020	19.05	19.05	18.96	18.96	421	+0.29(+1.57%)
May 06, 2020	18.82	18.85	18.67	18.67	7,817	-0.33(-1.73%)
May 05, 2020	19.49	19.49	19.00	19.00	435	+0.07(+0.38%)
May 04, 2020	18.92	18.92	18.92	18.92	292	-0.53(-2.74%)

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.