Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		31.97	31.97	31.97	1	+0.00(+0.00%)
Dec 30, 2020		31.97	31.97	31.97	1	+0.00(+0.00%)
Dec 29, 2020	31.60	31.97	31.60	31.97	600	+0.09(+0.28%)
Dec 28, 2020		31.88	31.88	31.88	40	+0.00(+0.00%)
Dec 24, 2020		31.88	31.88	31.88	59	+0.00(+0.00%)
Dec 23, 2020	31.86	31.88	31.86	31.88	348	+0.44(+1.40%)
Dec 22, 2020	31.40	31.45	31.40	31.44	337	-1.00(-3.08%)
Dec 21, 2020		31.73	31.73	32.44	374	+0.71(+2.24%)
Dec 18, 2020		31.73	31.73	31.73	70	+0.00(+0.00%)
Dec 17, 2020		31.73	31.73	31.73	147	+0.00(+0.00%)
Dec 16, 2020	31.84	31.84	31.73	31.73	556	-0.00(-0.01%)
Dec 15, 2020	31.47	31.73	31.47	31.73	254	-0.21(-0.67%)
Dec 14, 2020		31.94	31.94	31.94	71	+0.00(+0.00%)
Dec 11, 2020	32.12	32.12	31.61	31.94	2,675	-0.21(-0.67%)
Dec 10, 2020	32.16	32.16	32.16	32.16	241	+0.07(+0.20%)
Dec 09, 2020	31.95	32.09	31.77	32.09	770	+0.08(+0.26%)
Dec 08, 2020	31.78	32.01	31.74	32.01	2,463	+0.37(+1.18%)
Dec 07, 2020	31.63	31.63	31.63	31.63	234	-0.26(-0.80%)
Dec 04, 2020	31.81	31.89	31.77	31.89	856	+0.67(+2.15%)
Dec 03, 2020	31.56	31.56	31.22	31.22	854	-0.04(-0.13%)
Dec 02, 2020		31.26	31.26	31.26	0	+0.00(+0.00%)
Dec 01, 2020		31.26	31.26	31.26	0	+0.00(+0.00%)
Nov 30, 2020		31.26	31.26	31.26	0	+0.00(+0.00%)
Nov 27, 2020		31.26	31.26	31.26	1	+0.00(+0.00%)
Nov 25, 2020	31.27	31.27	31.26	31.26	321	+0.42(+1.36%)
Nov 24, 2020		30.84	30.84	30.84	36	+0.00(+0.00%)
Nov 23, 2020	30.63	30.84	30.63	30.84	1,002	-0.08(-0.27%)
Nov 20, 2020		30.92	30.92	30.92	2	+0.00(+0.00%)
Nov 19, 2020	30.12	30.92	30.06	30.92	1,032	+0.40(+1.31%)
Nov 18, 2020		30.52	30.52	30.52	659	+0.00(+0.00%)
Nov 17, 2020	30.40	30.52	30.40	30.52	1,093	+0.75(+2.53%)
Nov 16, 2020		29.77	29.77	29.77	10	+0.00(+0.00%)
Nov 13, 2020	29.75	29.77	29.73	29.77	642	+0.81(+2.78%)
Nov 12, 2020	29.18	29.21	28.97	28.97	1,878	-0.70(-2.37%)
Nov 11, 2020	29.52	29.67	29.45	29.67	445	-0.30(-0.99%)
Nov 10, 2020	29.62	29.96	29.62	29.96	1,760	+0.17(+0.57%)
Nov 09, 2020	29.48	29.79	28.96	29.79	2,613	+1.95(+7.01%)
Nov 06, 2020	27.84	27.84	27.84	27.84	535	-0.14(-0.51%)
Nov 05, 2020	27.97	27.98	27.97	27.98	269	+0.67(+2.44%)
Nov 04, 2020	27.66	27.66	27.32	27.32	115	+0.25(+0.94%)
Nov 03, 2020		27.07	27.07	27.07	88	+0.00(+0.00%)
Nov 02, 2020	26.98	27.11	26.97	27.07	10,688	+0.99(+3.81%)
Oct 30, 2020	26.51	26.51	25.98	26.07	642	-0.29(-1.09%)
Oct 29, 2020	26.37	26.46	26.24	26.36	1,926	-0.73(-2.68%)
Oct 28, 2020		27.08	27.08	27.08	191	+0.00(+0.00%)
Oct 27, 2020	27.08	27.08	27.08	27.08	279	-0.74(-2.65%)
Oct 26, 2020		27.82	27.82	27.82	54	+0.00(+0.00%)
Oct 23, 2020		27.82	27.82	27.82	221	+0.00(+0.00%)
Oct 22, 2020		27.82	27.82	27.82	10	+0.00(+0.00%)
Oct 21, 2020	27.49	27.82	27.49	27.82	424	+0.11(+0.39%)
Oct 20, 2020	27.94	27.98	27.72	27.72	447	+0.20(+0.73%)
Oct 19, 2020	28.12	28.12	27.52	27.52	488	-0.48(-1.73%)
Oct 16, 2020		28.00	28.00	28.00	0	+0.00(+0.00%)
Oct 15, 2020		28.00	28.00	28.00	0	+0.00(+0.00%)
Oct 14, 2020	28.17	28.17	28.00	28.00	1,068	+1.23(+4.58%)
Oct 13, 2020		26.77	26.77	26.77	7	+0.00(+0.00%)
Oct 12, 2020		26.77	26.77	26.77	29	+0.00(+0.00%)
Oct 09, 2020		26.77	26.77	26.77	6	+0.00(+0.00%)
Oct 08, 2020		26.77	26.77	26.77	5	+0.00(+0.00%)
Oct 07, 2020		26.77	26.77	26.77	4	+0.00(+0.00%)
Oct 06, 2020		26.77	26.77	26.77	36	+0.00(+0.00%)
Oct 05, 2020		26.77	26.77	26.77	102	+0.00(+0.00%)
Oct 02, 2020		26.77	26.77	26.77	44	+0.00(+0.00%)
Oct 01, 2020		26.77	26.77	26.77	118	+0.42(+1.61%)
Sep 30, 2020		26.35	26.35	26.35	0	+0.00(+0.00%)
Sep 29, 2020	26.31	26.35	26.30	26.35	236	-0.24(-0.91%)
Sep 28, 2020	26.54	26.72	26.54	26.59	339	+0.57(+2.20%)
Sep 25, 2020	25.63	26.02	25.63	26.02	761	+0.25(+0.98%)
Sep 24, 2020	25.77	25.77	25.50	25.77	650	+0.04(+0.17%)
Sep 23, 2020	26.55	26.55	25.72	25.72	1,524	-1.89(-6.83%)
Sep 22, 2020		27.61	27.61	27.61	46	+0.00(+0.00%)
Sep 21, 2020		27.61	27.61	27.61	8	+0.00(+0.00%)
Sep 18, 2020		27.61	27.61	27.61	216	+0.00(+0.00%)
Sep 17, 2020		27.61	27.61	27.61	40	+0.00(+0.00%)
Sep 16, 2020		27.61	27.61	27.61	122	+0.00(+0.00%)
Sep 15, 2020	27.61	27.61	27.61	27.61	135	+0.42(+1.55%)
Sep 14, 2020		27.19	27.19	27.19	25	+0.00(+0.00%)
Sep 11, 2020	27.23	27.23	27.11	27.19	217	+0.19(+0.69%)
Sep 10, 2020	27.13	27.13	27.00	27.00	302	-0.55(-2.01%)
Sep 09, 2020		27.56	27.56	27.56	8	+0.00(+0.00%)
Sep 08, 2020		27.56	27.56	27.56	0	+0.00(+0.00%)
Sep 04, 2020	27.57	27.74	27.32	27.56	435	+0.18(+0.66%)
Sep 03, 2020	27.45	27.45	27.38	27.38	804	-0.70(-2.49%)
Sep 02, 2020	27.79	28.08	27.79	28.08	569,492	+0.42(+1.53%)
Sep 01, 2020	27.71	27.71	27.58	27.65	436	-0.05(-0.16%)
Aug 31, 2020	27.69	27.70	27.69	27.70	578	+0.22(+0.79%)
Aug 28, 2020		27.48	27.48	27.48	7	+0.00(+0.00%)
Aug 27, 2020		27.48	27.48	27.48	109	+0.00(+0.00%)
Aug 26, 2020	27.43	27.48	27.38	27.48	92,832	-0.15(-0.53%)
Aug 25, 2020	27.53	27.63	27.53	27.63	580	-0.05(-0.19%)
Aug 24, 2020	27.58	27.68	27.58	27.68	435	+0.09(+0.31%)
Aug 21, 2020		27.59	27.59	27.59	3	+0.00(+0.00%)
Aug 20, 2020		27.59	27.59	27.59	57	+0.00(+0.00%)
Aug 19, 2020	27.69	27.69	27.59	27.59	337	-0.20(-0.73%)
Aug 18, 2020		27.79	27.79	27.79	13	+0.00(+0.00%)
Aug 17, 2020	27.79	27.79	27.79	27.79	350	-0.04(-0.13%)
Aug 14, 2020	27.79	27.83	27.79	27.83	435	+0.21(+0.77%)
Aug 13, 2020	27.70	27.73	27.62	27.62	16,895	-0.31(-1.11%)
Aug 12, 2020	27.80	27.93	27.80	27.93	284	+0.07(+0.24%)
Aug 11, 2020	28.37	28.37	27.86	27.86	2,065	+0.67(+2.45%)
Aug 10, 2020		27.20	27.20	27.20	17	+0.00(+0.00%)
Aug 07, 2020		27.20	27.20	27.20	1	+0.00(+0.00%)
Aug 06, 2020		27.20	27.20	27.20	32	+0.00(+0.00%)
Aug 05, 2020	27.04	27.20	27.00	27.20	10,984	+1.16(+4.48%)
Aug 04, 2020		26.03	26.03	26.03	2,443	+0.00(+0.00%)
Aug 03, 2020		26.03	26.03	26.03	31	+0.00(+0.00%)
Jul 31, 2020	25.99	26.03	25.99	26.03	543	-0.50(-1.89%)
Jul 30, 2020		26.53	26.53	26.53	0	+0.00(+0.00%)
Jul 29, 2020	26.59	26.59	26.53	26.53	221	+0.48(+1.84%)
Jul 28, 2020	26.17	26.17	26.05	26.05	450	-0.18(-0.68%)
Jul 27, 2020	26.19	26.23	26.19	26.23	217	+0.09(+0.34%)
Jul 24, 2020	26.14	26.14	26.14	26.14	217	+0.50(+1.96%)
Jul 23, 2020		25.64	25.64	25.64	42	+0.00(+0.00%)
Jul 22, 2020		25.64	25.64	25.64	1	+0.00(+0.00%)
Jul 21, 2020		25.64	25.64	25.64	45	+0.00(+0.00%)
Jul 20, 2020	25.55	25.64	25.55	25.64	377	-0.39(-1.48%)
Jul 17, 2020		26.02	26.02	26.02	36	+0.00(+0.00%)
Jul 16, 2020		26.02	26.02	26.02	9	+0.00(+0.00%)
Jul 15, 2020	25.87	26.02	25.87	26.02	398	+1.13(+4.54%)
Jul 13, 2020		24.89	24.89	24.89	0	-0.04(-0.15%)
Jul 10, 2020	24.60	24.93	24.60	24.93	870	+0.02(+0.07%)
Jul 09, 2020		24.91	24.91	24.91	3	+0.00(+0.00%)
Jul 08, 2020	24.68	24.91	24.62	24.91	2,738	+0.14(+0.58%)
Jul 07, 2020	24.77	24.77	24.76	24.77	440	-0.25(-1.00%)
Jul 06, 2020		25.02	25.02	25.02	39	+0.00(+0.00%)
Jul 02, 2020		25.02	25.02	25.02	64	+0.00(+0.00%)
Jul 01, 2020	25.19	25.19	25.02	25.02	164	-0.42(-1.65%)
Jun 30, 2020	25.06	25.44	25.06	25.44	530	+1.11(+4.54%)
Jun 29, 2020		24.34	24.34	24.34	30	+0.00(+0.00%)
Jun 26, 2020	24.34	24.34	24.34	24.34	18,281	-0.53(-2.11%)
Jun 25, 2020		24.86	24.86	24.86	0	+0.00(+0.00%)
Jun 24, 2020	25.34	25.34	24.86	24.86	284	-0.97(-3.75%)
Jun 23, 2020	26.04	26.04	25.83	25.83	759	+0.09(+0.34%)
Jun 22, 2020	25.85	25.85	25.74	25.74	525	-0.25(-0.95%)
Jun 19, 2020		25.99	25.99	25.99	191	+0.00(+0.00%)
Jun 18, 2020		25.99	25.99	25.99	98	+0.00(+0.00%)
Jun 17, 2020	26.14	26.14	25.99	25.99	776	-0.32(-1.21%)
Jun 16, 2020	26.49	26.49	26.30	26.30	655	+0.52(+2.03%)
Jun 15, 2020	25.41	25.80	25.41	25.78	1,908	+0.29(+1.16%)
Jun 12, 2020		25.49	25.49	25.49	15	+0.00(+0.00%)
Jun 11, 2020	25.62	25.82	25.49	25.49	2,243	-2.16(-7.80%)
Jun 10, 2020	27.64	27.64	27.64	27.64	247	-0.24(-0.85%)
Jun 09, 2020	28.32	28.32	27.88	27.88	350	-0.68(-2.38%)
Jun 08, 2020	28.14	28.56	28.14	28.56	471	+0.74(+2.65%)
Jun 05, 2020	28.14	28.14	27.82	27.82	328	+1.36(+5.15%)
Jun 04, 2020		26.46	26.46	26.46	3	+0.00(+0.00%)
Jun 03, 2020	25.58	26.56	25.58	26.46	2,436	+0.88(+3.44%)
Jun 02, 2020	25.58	25.58	25.58	25.58	332	+0.22(+0.87%)
Jun 01, 2020	25.35	25.36	25.35	25.36	340	+0.29(+1.15%)
May 29, 2020		25.07	25.07	25.07	1,374	+0.00(+0.00%)
May 28, 2020	25.39	25.39	25.07	25.07	31,328	-0.47(-1.84%)
May 27, 2020	25.33	25.54	25.29	25.54	1,549	+0.89(+3.60%)
May 26, 2020	24.71	24.90	24.65	24.65	6,107	+0.98(+4.13%)
May 22, 2020		23.67	23.67	23.67	1	+0.00(+0.00%)
May 21, 2020	23.83	23.91	23.56	23.67	6,292	-0.04(-0.17%)
May 20, 2020	23.73	24.25	23.60	23.71	24,431	+0.28(+1.21%)
May 19, 2020		23.43	23.43	23.43	42	+0.00(+0.00%)
May 18, 2020	23.43	23.43	23.40	23.43	1,111	+1.27(+5.71%)
May 15, 2020	21.69	22.17	21.69	22.17	1,423	+0.05(+0.20%)
May 14, 2020	21.09	22.12	21.09	22.12	32,621	+0.46(+2.14%)
May 13, 2020	22.05	22.13	21.56	21.66	98,913	-0.88(-3.89%)
May 12, 2020	22.74	22.76	22.53	22.53	85,936	-0.74(-3.19%)
May 11, 2020	23.23	23.31	22.30	23.28	342,276	-0.33(-1.38%)
May 08, 2020	23.19	23.60	23.19	23.60	129,613	+0.95(+4.18%)
May 07, 2020	22.85	22.85	22.66	22.66	87,811	+0.36(+1.60%)
May 06, 2020	22.71	22.74	22.30	22.30	470	-0.41(-1.80%)
May 05, 2020	23.19	23.21	22.71	22.71	1,395	-1.10(-4.63%)
May 04, 2020		23.81	23.81	23.81	10	+0.00(+0.00%)
May 01, 2020		23.81	23.81	23.81	1	+0.00(+0.00%)
Apr 30, 2020	24.30	24.30	23.81	23.81	552	-0.77(-3.15%)
Apr 29, 2020	24.08	24.60	23.74	24.58	10,708	+1.06(+4.51%)
Apr 28, 2020	23.80	23.80	23.37	23.52	3,335	+0.40(+1.75%)
Apr 27, 2020	22.99	23.17	22.94	23.12	3,233	+0.91(+4.10%)
Apr 24, 2020	22.07	22.21	22.07	22.21	437	+0.38(+1.76%)
Apr 23, 2020	21.87	21.95	20.16	21.82	10,860	+0.07(+0.30%)
Apr 22, 2020	21.72	21.76	21.70	21.76	1,985	+0.40(+1.85%)
Apr 21, 2020	21.32	21.44	21.28	21.36	1,288	-0.70(-3.19%)
Apr 20, 2020	21.96	22.23	21.30	22.07	9,008	-0.22(-1.01%)
Apr 17, 2020	22.08	22.29	22.08	22.29	875	+0.92(+4.31%)
Apr 16, 2020	21.33	21.53	20.99	21.37	6,258	-0.22(-1.00%)
Apr 15, 2020	21.65	21.77	21.58	21.58	1,510	-0.71(-3.20%)
Apr 14, 2020		22.30	22.30	22.30	111	+0.00(+0.00%)
Apr 13, 2020	22.12	22.30	22.11	22.30	772	+0.06(+0.29%)
Apr 09, 2020		22.23	22.23	22.23	174	+0.00(+0.00%)
Apr 08, 2020	21.73	22.23	21.73	22.23	719	+1.32(+6.33%)
Apr 07, 2020		20.91	20.91	20.91	165	+0.00(+0.00%)
Apr 06, 2020	20.52	20.91	20.45	20.91	3,115	+1.73(+8.99%)
Apr 03, 2020	19.20	19.20	19.18	19.18	218	-0.48(-2.42%)
Apr 02, 2020	20.01	20.01	19.23	19.66	837	-0.22(-1.09%)
Apr 01, 2020	19.95	19.96	19.86	19.88	1,695	-0.83(-4.01%)
Mar 31, 2020	21.23	21.25	20.71	20.71	1,127	-0.48(-2.29%)
Mar 30, 2020	20.65	21.23	20.59	21.19	1,522	+0.33(+1.59%)
Mar 27, 2020	21.02	21.13	20.77	20.86	156,168	-0.73(-3.39%)
Mar 26, 2020	21.14	21.59	21.14	21.59	991	+1.40(+6.95%)
Mar 25, 2020	20.22	21.03	19.97	20.19	6,493	+1.63(+8.80%)
Mar 24, 2020	17.28	18.56	17.28	18.56	477	+1.33(+7.75%)
Mar 23, 2020	17.27	17.31	17.22	17.22	1,039	-1.27(-6.88%)
Mar 20, 2020		18.50	18.50	18.50	44	+0.00(+0.00%)
Mar 19, 2020		18.50	18.50	18.50	250	+0.00(+0.00%)
Mar 18, 2020	18.50	18.67	17.05	18.50	9,226	-1.95(-9.52%)
Mar 17, 2020	19.48	20.44	19.48	20.44	488	-2.09(-9.29%)
Mar 16, 2020		22.54	22.54	22.54	90	+0.00(+0.00%)
Mar 13, 2020	21.45	22.54	21.45	22.54	30,837	+2.00(+9.74%)
Mar 12, 2020	21.79	21.79	20.54	20.54	8,272	-4.25(-17.15%)
Mar 11, 2020		24.79	24.79	24.79	1	+0.00(+0.00%)
Mar 10, 2020	24.21	24.79	23.85	24.79	2,874	+1.19(+5.03%)
Mar 09, 2020	26.89	26.89	23.60	23.60	963	-2.76(-10.45%)
Mar 06, 2020		26.36	26.36	26.36	95	+0.00(+0.00%)
Mar 05, 2020	26.50	26.50	26.36	26.36	7,537	-1.55(-5.57%)
Mar 04, 2020	27.39	27.91	27.37	27.91	1,386	+0.07(+0.24%)
Mar 03, 2020		27.85	27.85	27.85	164	+0.00(+0.00%)
Mar 02, 2020	26.88	27.85	26.88	27.85	212	-0.86(-2.99%)
Feb 28, 2020		28.71	28.71	28.71	2	+0.00(+0.00%)
Feb 27, 2020		28.71	28.71	28.71	3	+0.00(+0.00%)
Feb 26, 2020		28.71	28.71	28.71	9	+0.00(+0.00%)
Feb 25, 2020	29.19	29.19	28.71	28.71	420	-2.19(-7.09%)
Feb 24, 2020		30.90	30.90	30.90	17	+0.00(+0.00%)
Feb 21, 2020	30.90	30.90	30.81	30.90	220	-0.34(-1.08%)
Feb 20, 2020	31.24	31.24	31.24	31.24	330	+0.04(+0.14%)
Feb 19, 2020		31.19	31.19	31.19	0	+0.00(+0.00%)
Feb 18, 2020		31.19	31.19	31.19	26	+0.00(+0.00%)
Feb 14, 2020	31.21	31.23	31.16	31.19	21,585	+0.37(+1.21%)
Feb 13, 2020		30.82	30.82	30.82	0	+0.00(+0.00%)
Feb 12, 2020		30.82	30.82	30.82	30	+0.00(+0.00%)
Feb 11, 2020		30.82	30.82	30.82	53	+0.00(+0.00%)
Feb 10, 2020	30.76	30.82	30.74	30.82	254	+0.09(+0.30%)
Feb 07, 2020	30.80	30.80	30.66	30.73	5,396	-0.41(-1.33%)
Feb 06, 2020	31.14	31.14	31.14	31.14	147	-0.05(-0.15%)
Feb 05, 2020	31.04	31.19	31.04	31.19	1,692	+0.62(+2.01%)
Feb 04, 2020	30.66	30.72	30.57	30.57	1,541	+0.42(+1.39%)
Feb 03, 2020	30.15	30.15	30.15	30.15	1,212	+0.03(+0.09%)
Jan 31, 2020		30.13	30.13	30.13	0	+0.00(+0.00%)
Jan 30, 2020	30.13	30.13	30.13	30.13	147	-0.51(-1.66%)
Jan 29, 2020	30.61	30.64	30.60	30.64	5,102	+0.09(+0.29%)
Jan 28, 2020	30.36	30.55	30.36	30.55	440	+0.31(+1.01%)
Jan 27, 2020	30.21	30.37	30.21	30.24	4,018	-1.05(-3.36%)
Jan 24, 2020		31.29	31.29	31.29	0	+0.00(+0.00%)
Jan 23, 2020		31.29	31.29	31.29	0	+0.00(+0.00%)
Jan 22, 2020	31.39	31.39	31.29	31.29	1,488	-0.28(-0.88%)
Jan 21, 2020		31.57	31.57	31.57	4	+0.00(+0.00%)
Jan 17, 2020	31.58	31.58	31.56	31.57	330	+0.12(+0.37%)
Jan 16, 2020	31.45	31.45	31.45	31.45	596	+0.24(+0.77%)
Jan 15, 2020	31.32	31.32	31.21	31.21	2,103	-0.08(-0.25%)
Jan 14, 2020	31.29	31.29	31.29	31.29	137	+0.27(+0.88%)
Jan 13, 2020		31.02	31.02	31.02	164	+0.00(+0.00%)
Jan 10, 2020	31.02	31.02	31.02	31.02	1,651	-0.14(-0.44%)
Jan 09, 2020	31.15	31.15	31.15	31.15	155	+0.08(+0.26%)
Jan 08, 2020	30.95	31.15	30.95	31.07	933	+0.14(+0.44%)
Jan 07, 2020		30.93	30.93	30.93	2	+0.00(+0.00%)
Jan 06, 2020	30.86	30.93	30.85	30.93	4,425	-0.11(-0.36%)
Jan 03, 2020	31.00	31.05	31.00	31.05	2,533	-0.07(-0.24%)

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.