Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	35.45	35.45	35.18	35.18	7,387	-0.69(-1.92%)
Feb 25, 2021	38.50	38.50	35.85	35.87	6,798	-0.95(-2.59%)
Feb 24, 2021	36.64	36.83	36.61	36.83	3,138	+1.14(+3.19%)
Feb 23, 2021	35.69	35.69	35.69	35.69	749	-0.31(-0.86%)
Feb 22, 2021	36.13	36.13	35.99	35.99	912	+0.52(+1.46%)
Feb 19, 2021	35.45	35.48	35.45	35.48	107	+0.62(+1.78%)
Feb 18, 2021	34.76	34.86	34.62	34.85	9,228	+0.09(+0.27%)
Feb 17, 2021	34.93	35.00	34.75	34.76	1,280	-0.16(-0.45%)
Feb 16, 2021	34.91	34.92	34.87	34.92	780	+0.29(+0.83%)
Feb 12, 2021		34.63	34.63	34.63	168	+0.00(+0.00%)
Feb 11, 2021		34.63	34.63	34.63	175	+0.00(+0.00%)
Feb 10, 2021	34.74	34.74	34.52	34.63	2,082	+0.01(+0.04%)
Feb 09, 2021	34.58	34.70	34.50	34.62	1,208	+0.07(+0.21%)
Feb 08, 2021	34.31	34.55	34.31	34.55	1,170	+0.47(+1.37%)
Feb 05, 2021	34.02	34.29	34.02	34.08	3,533	+0.13(+0.38%)
Feb 04, 2021	33.64	33.95	33.62	33.95	2,315	+0.60(+1.80%)
Feb 03, 2021	33.02	33.35	33.02	33.35	813	+0.35(+1.06%)
Feb 02, 2021	32.74	33.03	32.74	33.00	5,152	+0.44(+1.35%)
Feb 01, 2021	32.20	32.56	32.20	32.56	1,721	+0.07(+0.20%)
Jan 29, 2021	32.59	32.59	32.49	32.49	214	-0.62(-1.86%)
Jan 28, 2021	33.31	33.39	33.11	33.11	5,322	+0.13(+0.40%)
Jan 27, 2021	36.84	36.84	32.98	32.98	15,121	-0.61(-1.81%)
Jan 26, 2021	33.57	33.58	33.44	33.58	735	+0.03(+0.08%)
Jan 25, 2021	33.32	33.56	33.32	33.56	558	-0.10(-0.29%)
Jan 22, 2021	33.44	33.66	33.39	33.66	1,070	-0.13(-0.40%)
Jan 21, 2021	33.79	33.82	33.79	33.79	14,082	+0.05(+0.15%)
Jan 20, 2021		33.74	33.74	33.74	1	+0.00(+0.00%)
Jan 19, 2021	33.79	33.87	33.73	33.74	2,853	+0.25(+0.76%)
Jan 15, 2021	33.60	33.65	33.48	33.48	1,499	-0.43(-1.28%)
Jan 14, 2021	33.40	33.93	33.40	33.92	4,913	+0.52(+1.56%)
Jan 13, 2021	33.67	33.67	33.38	33.40	533	-0.27(-0.80%)
Jan 12, 2021	33.63	33.67	33.61	33.67	947	+0.54(+1.62%)
Jan 11, 2021	33.04	33.16	33.01	33.13	15,758	+0.12(+0.36%)
Jan 08, 2021	33.11	33.11	33.01	33.01	535	-0.15(-0.45%)
Jan 07, 2021	33.27	33.27	33.16	33.16	110,071	+0.35(+1.07%)
Jan 06, 2021	32.79	32.81	32.79	32.81	400	+1.07(+3.38%)
Jan 05, 2021		31.74	31.74	31.74	12	+0.00(+0.00%)
Jan 04, 2021		31.74	31.74	31.74	412	+0.00(+0.00%)
Dec 31, 2020		31.74	31.74	31.74	1	+0.00(+0.00%)
Dec 30, 2020		31.74	31.74	31.74	1	+0.00(+0.00%)
Dec 29, 2020	31.37	31.74	31.37	31.74	604	+0.09(+0.28%)
Dec 28, 2020		31.65	31.65	31.65	40	+0.00(+0.00%)
Dec 24, 2020		31.65	31.65	31.65	60	+0.00(+0.00%)
Dec 23, 2020	31.63	31.65	31.63	31.65	351	+0.44(+1.40%)
Dec 22, 2020	31.18	31.22	31.18	31.21	339	-0.99(-3.08%)
Dec 21, 2020		31.50	31.50	32.21	377	+0.71(+2.24%)
Dec 18, 2020		31.50	31.50	31.50	71	+0.00(+0.00%)
Dec 17, 2020		31.50	31.50	31.50	148	+0.00(+0.00%)
Dec 16, 2020	31.61	31.61	31.50	31.50	560	-0.00(-0.01%)
Dec 15, 2020	31.25	31.50	31.25	31.50	256	-0.21(-0.67%)
Dec 14, 2020		31.72	31.72	31.72	72	+0.00(+0.00%)
Dec 11, 2020	31.89	31.89	31.38	31.72	2,695	-0.21(-0.67%)
Dec 10, 2020	31.93	31.93	31.93	31.93	243	+0.06(+0.20%)
Dec 09, 2020	31.72	31.86	31.55	31.86	776	+0.08(+0.26%)
Dec 08, 2020	31.56	31.78	31.51	31.78	2,481	+0.37(+1.18%)
Dec 07, 2020	31.41	31.41	31.41	31.41	236	-0.25(-0.80%)
Dec 04, 2020	31.59	31.66	31.54	31.66	862	+0.67(+2.15%)
Dec 03, 2020	31.34	31.34	31.00	31.00	860	-0.04(-0.13%)
Dec 02, 2020		31.04	31.04	31.04	0	+0.00(+0.00%)
Dec 01, 2020		31.04	31.04	31.04	0	+0.00(+0.00%)
Nov 30, 2020		31.04	31.04	31.04	0	+0.00(+0.00%)
Nov 27, 2020		31.04	31.04	31.04	1	+0.00(+0.00%)
Nov 25, 2020	31.04	31.04	31.04	31.04	323	+0.42(+1.36%)
Nov 24, 2020		30.62	30.62	30.62	36	+0.00(+0.00%)
Nov 23, 2020	30.42	30.62	30.42	30.62	1,010	-0.08(-0.27%)
Nov 20, 2020		30.70	30.70	30.70	2	+0.00(+0.00%)
Nov 19, 2020	29.91	30.70	29.84	30.70	1,040	+0.40(+1.31%)
Nov 18, 2020		30.31	30.31	30.31	664	+0.00(+0.00%)
Nov 17, 2020	30.18	30.31	30.18	30.31	1,101	+0.75(+2.53%)
Nov 16, 2020		29.56	29.56	29.56	10	+0.00(+0.00%)
Nov 13, 2020	29.54	29.56	29.52	29.56	646	+0.80(+2.78%)
Nov 12, 2020	28.97	29.00	28.76	28.76	1,891	-0.70(-2.37%)
Nov 11, 2020	29.31	29.46	29.24	29.46	448	-0.29(-0.99%)
Nov 10, 2020	29.41	29.75	29.41	29.75	1,773	+0.17(+0.57%)
Nov 09, 2020	29.27	29.58	28.76	29.58	2,632	+1.94(+7.01%)
Nov 06, 2020	27.64	27.64	27.64	27.64	539	-0.14(-0.51%)
Nov 05, 2020	27.77	27.79	27.77	27.79	271	+0.66(+2.44%)
Nov 04, 2020	27.47	27.47	27.12	27.12	116	+0.25(+0.94%)
Nov 03, 2020		26.87	26.87	26.87	89	+0.00(+0.00%)
Nov 02, 2020	26.79	26.92	26.78	26.87	10,765	+0.99(+3.81%)
Oct 30, 2020	26.32	26.32	25.79	25.89	646	-0.29(-1.09%)
Oct 29, 2020	26.19	26.27	26.06	26.17	1,940	-0.72(-2.68%)
Oct 28, 2020		26.89	26.89	26.89	192	+0.00(+0.00%)
Oct 27, 2020	26.89	26.89	26.89	26.89	281	-0.73(-2.65%)
Oct 26, 2020		27.62	27.62	27.62	54	+0.00(+0.00%)
Oct 23, 2020		27.62	27.62	27.62	223	+0.00(+0.00%)
Oct 22, 2020		27.62	27.62	27.62	10	+0.00(+0.00%)
Oct 21, 2020	27.29	27.62	27.29	27.62	427	+0.11(+0.39%)
Oct 20, 2020	27.75	27.78	27.52	27.52	450	+0.20(+0.73%)
Oct 19, 2020	27.92	27.92	27.32	27.32	491	-0.48(-1.73%)
Oct 16, 2020		27.80	27.80	27.80	0	+0.00(+0.00%)
Oct 15, 2020		27.80	27.80	27.80	0	+0.00(+0.00%)
Oct 14, 2020	27.97	27.97	27.80	27.80	1,075	+1.22(+4.58%)
Oct 13, 2020		26.58	26.58	26.58	7	+0.00(+0.00%)
Oct 12, 2020		26.58	26.58	26.58	30	+0.00(+0.00%)
Oct 09, 2020		26.58	26.58	26.58	6	+0.00(+0.00%)
Oct 08, 2020		26.58	26.58	26.58	5	+0.00(+0.00%)
Oct 07, 2020		26.58	26.58	26.58	4	+0.00(+0.00%)
Oct 06, 2020		26.58	26.58	26.58	36	+0.00(+0.00%)
Oct 05, 2020		26.58	26.58	26.58	103	+0.00(+0.00%)
Oct 02, 2020		26.58	26.58	26.58	45	+0.00(+0.00%)
Oct 01, 2020		26.58	26.58	26.58	119	+0.42(+1.61%)
Sep 30, 2020		26.16	26.16	26.16	0	+0.00(+0.00%)
Sep 29, 2020	26.12	26.16	26.11	26.16	237	-0.24(-0.91%)
Sep 28, 2020	26.35	26.53	26.35	26.40	341	+0.57(+2.20%)
Sep 25, 2020	25.45	25.83	25.45	25.83	766	+0.25(+0.98%)
Sep 24, 2020	25.59	25.59	25.32	25.58	655	+0.04(+0.17%)
Sep 23, 2020	26.36	26.36	25.54	25.54	1,535	-1.87(-6.83%)
Sep 22, 2020		27.42	27.42	27.42	47	+0.00(+0.00%)
Sep 21, 2020		27.42	27.42	27.42	8	+0.00(+0.00%)
Sep 18, 2020		27.42	27.42	27.42	217	+0.00(+0.00%)
Sep 17, 2020		27.42	27.42	27.42	40	+0.00(+0.00%)
Sep 16, 2020		27.42	27.42	27.42	123	+0.00(+0.00%)
Sep 15, 2020	27.42	27.42	27.42	27.42	136	+0.42(+1.55%)
Sep 14, 2020		27.00	27.00	27.00	25	+0.00(+0.00%)
Sep 11, 2020	27.04	27.04	26.91	27.00	219	+0.18(+0.69%)
Sep 10, 2020	26.94	26.94	26.81	26.81	304	-0.55(-2.01%)
Sep 09, 2020		27.36	27.36	27.36	8	+0.00(+0.00%)
Sep 08, 2020		27.36	27.36	27.36	0	+0.00(+0.00%)
Sep 04, 2020	27.37	27.54	27.12	27.36	438	+0.18(+0.66%)
Sep 03, 2020	27.25	27.25	27.18	27.18	810	-0.69(-2.49%)
Sep 02, 2020	27.59	27.88	27.59	27.88	573,571	+0.42(+1.53%)
Sep 01, 2020	27.52	27.52	27.39	27.46	439	-0.04(-0.16%)
Aug 31, 2020	27.49	27.50	27.49	27.50	582	+0.22(+0.79%)
Aug 28, 2020		27.28	27.28	27.28	7	+0.00(+0.00%)
Aug 27, 2020		27.28	27.28	27.28	110	+0.00(+0.00%)
Aug 26, 2020	27.23	27.28	27.19	27.28	93,497	-0.14(-0.53%)
Aug 25, 2020	27.33	27.43	27.33	27.43	584	-0.05(-0.19%)
Aug 24, 2020	27.38	27.48	27.38	27.48	438	+0.09(+0.31%)
Aug 21, 2020		27.40	27.40	27.40	3	+0.00(+0.00%)
Aug 20, 2020		27.40	27.40	27.40	58	+0.00(+0.00%)
Aug 19, 2020	27.49	27.49	27.40	27.40	339	-0.20(-0.73%)
Aug 18, 2020		27.60	27.60	27.60	13	+0.00(+0.00%)
Aug 17, 2020	27.60	27.60	27.60	27.60	352	-0.04(-0.13%)
Aug 14, 2020	27.59	27.63	27.59	27.63	438	+0.21(+0.77%)
Aug 13, 2020	27.50	27.53	27.42	27.42	17,016	-0.31(-1.11%)
Aug 12, 2020	27.61	27.73	27.61	27.73	286	+0.07(+0.24%)
Aug 11, 2020	28.16	28.16	27.66	27.66	2,080	+0.66(+2.45%)
Aug 10, 2020		27.00	27.00	27.00	17	+0.00(+0.00%)
Aug 07, 2020		27.00	27.00	27.00	1	+0.00(+0.00%)
Aug 06, 2020		27.00	27.00	27.00	32	+0.00(+0.00%)
Aug 05, 2020	26.85	27.00	26.81	27.00	11,063	+1.16(+4.48%)
Aug 04, 2020		25.84	25.84	25.84	2,461	+0.00(+0.00%)
Aug 03, 2020		25.84	25.84	25.84	31	+0.00(+0.00%)
Jul 31, 2020	25.81	25.84	25.81	25.84	547	-0.50(-1.89%)
Jul 30, 2020		26.34	26.34	26.34	0	+0.00(+0.00%)
Jul 29, 2020	26.40	26.40	26.34	26.34	223	+0.48(+1.84%)
Jul 28, 2020	25.99	25.99	25.87	25.87	453	-0.18(-0.68%)
Jul 27, 2020	26.00	26.04	26.00	26.04	219	+0.09(+0.34%)
Jul 24, 2020	25.95	25.95	25.95	25.95	219	+0.50(+1.96%)
Jul 23, 2020		25.46	25.46	25.46	42	+0.00(+0.00%)
Jul 22, 2020		25.46	25.46	25.46	1	+0.00(+0.00%)
Jul 21, 2020		25.46	25.46	25.46	46	+0.00(+0.00%)
Jul 20, 2020	25.37	25.46	25.37	25.46	380	-0.38(-1.48%)
Jul 17, 2020		25.84	25.84	25.84	37	+0.00(+0.00%)
Jul 16, 2020		25.84	25.84	25.84	9	+0.00(+0.00%)
Jul 15, 2020	25.69	25.84	25.69	25.84	400	+1.12(+4.54%)
Jul 13, 2020		24.72	24.72	24.72	0	-0.04(-0.15%)
Jul 10, 2020	24.42	24.75	24.42	24.75	876	+0.02(+0.07%)
Jul 09, 2020		24.74	24.74	24.74	3	+0.00(+0.00%)
Jul 08, 2020	24.50	24.74	24.45	24.74	2,758	+0.14(+0.58%)
Jul 07, 2020	24.59	24.59	24.59	24.59	443	-0.25(-1.00%)
Jul 06, 2020		24.84	24.84	24.84	39	+0.00(+0.00%)
Jul 02, 2020		24.84	24.84	24.84	64	+0.00(+0.00%)
Jul 01, 2020	25.01	25.01	24.84	24.84	165	-0.42(-1.65%)
Jun 30, 2020	24.88	25.26	24.88	25.26	534	+1.10(+4.54%)
Jun 29, 2020		24.16	24.16	24.16	30	+0.00(+0.00%)
Jun 26, 2020	24.16	24.16	24.16	24.16	18,412	-0.52(-2.11%)
Jun 25, 2020		24.68	24.68	24.68	0	+0.00(+0.00%)
Jun 24, 2020	25.16	25.16	24.68	24.68	286	-0.96(-3.75%)
Jun 23, 2020	25.85	25.85	25.64	25.64	765	+0.09(+0.34%)
Jun 22, 2020	25.67	25.67	25.56	25.56	529	-0.24(-0.95%)
Jun 19, 2020		25.80	25.80	25.80	192	+0.00(+0.00%)
Jun 18, 2020		25.80	25.80	25.80	99	+0.00(+0.00%)
Jun 17, 2020	25.96	25.96	25.80	25.80	781	-0.32(-1.21%)
Jun 16, 2020	26.30	26.30	26.12	26.12	660	+0.52(+2.03%)
Jun 15, 2020	25.23	25.61	25.23	25.60	1,921	+0.29(+1.16%)
Jun 12, 2020		25.30	25.30	25.30	15	+0.00(+0.00%)
Jun 11, 2020	25.44	25.63	25.30	25.30	2,259	-2.14(-7.80%)
Jun 10, 2020	27.45	27.45	27.45	27.45	249	-0.23(-0.85%)
Jun 09, 2020	28.12	28.12	27.68	27.68	352	-0.68(-2.38%)
Jun 08, 2020	27.94	28.36	27.94	28.36	475	+0.73(+2.65%)
Jun 05, 2020	27.94	27.94	27.62	27.62	330	+1.35(+5.15%)
Jun 04, 2020		26.27	26.27	26.27	3	+0.00(+0.00%)
Jun 03, 2020	25.40	26.37	25.40	26.27	2,454	+0.87(+3.44%)
Jun 02, 2020	25.40	25.40	25.40	25.40	335	+0.22(+0.87%)
Jun 01, 2020	25.17	25.18	25.17	25.18	342	+0.29(+1.15%)
May 29, 2020		24.89	24.89	24.89	1,384	+0.00(+0.00%)
May 28, 2020	25.21	25.21	24.89	24.89	31,552	-0.47(-1.84%)
May 27, 2020	25.15	25.36	25.11	25.36	1,560	+0.88(+3.60%)
May 26, 2020	24.53	24.72	24.48	24.48	6,151	+0.97(+4.13%)
May 22, 2020		23.51	23.51	23.51	1	+0.00(+0.00%)
May 21, 2020	23.66	23.74	23.39	23.51	6,337	-0.04(-0.17%)
May 20, 2020	23.56	24.08	23.43	23.55	24,606	+0.28(+1.21%)
May 19, 2020		23.26	23.26	23.26	42	+0.00(+0.00%)
May 18, 2020	23.26	23.26	23.24	23.26	1,119	+1.26(+5.71%)
May 15, 2020	21.53	22.01	21.53	22.01	1,433	+0.04(+0.20%)
May 14, 2020	20.94	21.96	20.94	21.96	32,854	+0.46(+2.14%)
May 13, 2020	21.89	21.98	21.41	21.50	99,621	-0.87(-3.89%)
May 12, 2020	22.57	22.60	22.37	22.37	86,552	-0.74(-3.19%)
May 11, 2020	23.06	23.15	22.14	23.11	344,727	-0.32(-1.38%)
May 08, 2020	23.03	23.43	23.03	23.43	130,541	+0.94(+4.18%)
May 07, 2020	22.69	22.69	22.49	22.49	88,440	+0.35(+1.60%)
May 06, 2020	22.55	22.58	22.14	22.14	474	-0.41(-1.80%)
May 05, 2020	23.02	23.05	22.55	22.55	1,405	-1.09(-4.63%)
May 04, 2020		23.64	23.64	23.64	11	+0.00(+0.00%)
May 01, 2020		23.64	23.64	23.64	1	+0.00(+0.00%)
Apr 30, 2020	24.12	24.12	23.64	23.64	556	-0.77(-3.15%)
Apr 29, 2020	23.91	24.43	23.57	24.41	10,785	+1.05(+4.51%)
Apr 28, 2020	23.63	23.63	23.20	23.35	3,359	+0.40(+1.75%)
Apr 27, 2020	22.83	23.00	22.77	22.95	3,256	+0.90(+4.10%)
Apr 24, 2020	21.91	22.05	21.91	22.05	441	+0.38(+1.76%)
Apr 23, 2020	21.71	21.80	20.02	21.67	10,938	+0.07(+0.30%)
Apr 22, 2020	21.56	21.60	21.55	21.60	2,000	+0.39(+1.85%)
Apr 21, 2020	21.17	21.29	21.13	21.21	1,297	-0.70(-3.19%)
Apr 20, 2020	21.80	22.07	21.15	21.91	9,072	-0.22(-1.01%)
Apr 17, 2020	21.92	22.13	21.92	22.13	882	+0.91(+4.31%)
Apr 16, 2020	21.18	21.37	20.84	21.22	6,303	-0.21(-1.00%)
Apr 15, 2020	21.50	21.61	21.43	21.43	1,521	-0.71(-3.20%)
Apr 14, 2020		22.14	22.14	22.14	112	+0.00(+0.00%)
Apr 13, 2020	21.97	22.14	21.95	22.14	778	+0.06(+0.29%)
Apr 09, 2020		22.08	22.08	22.08	175	+0.00(+0.00%)
Apr 08, 2020	21.58	22.08	21.58	22.08	724	+1.31(+6.33%)
Apr 07, 2020		20.76	20.76	20.76	166	+0.00(+0.00%)
Apr 06, 2020	20.37	20.76	20.31	20.76	3,137	+1.71(+8.99%)
Apr 03, 2020	19.06	19.06	19.05	19.05	220	-0.47(-2.42%)
Apr 02, 2020	19.86	19.86	19.09	19.52	843	-0.21(-1.09%)
Apr 01, 2020	19.81	19.82	19.72	19.74	1,707	-0.83(-4.01%)
Mar 31, 2020	21.08	21.10	20.56	20.56	1,135	-0.48(-2.29%)
Mar 30, 2020	20.50	21.08	20.45	21.04	1,532	+0.33(+1.59%)
Mar 27, 2020	20.87	20.98	20.62	20.71	157,286	-0.73(-3.39%)
Mar 26, 2020	20.99	21.44	20.99	21.44	998	+1.39(+6.95%)
Mar 25, 2020	20.08	20.88	19.82	20.05	6,539	+1.62(+8.80%)
Mar 24, 2020	17.16	18.43	17.16	18.43	481	+1.33(+7.75%)
Mar 23, 2020	17.15	17.19	17.10	17.10	1,047	-1.26(-6.88%)
Mar 20, 2020		18.37	18.37	18.37	44	+0.00(+0.00%)
Mar 19, 2020		18.37	18.37	18.37	251	+0.00(+0.00%)
Mar 18, 2020	18.36	18.54	16.93	18.37	9,293	-1.93(-9.52%)
Mar 17, 2020	19.34	20.30	19.34	20.30	492	-2.08(-9.29%)
Mar 16, 2020		22.38	22.38	22.38	90	+0.00(+0.00%)
Mar 13, 2020	21.29	22.38	21.29	22.38	31,058	+1.99(+9.74%)
Mar 12, 2020	21.64	21.64	20.39	20.39	8,331	-4.22(-17.15%)
Mar 11, 2020		24.61	24.61	24.61	1	+0.00(+0.00%)
Mar 10, 2020	24.04	24.61	23.68	24.61	2,895	+1.18(+5.03%)
Mar 09, 2020	26.70	26.70	23.44	23.44	970	-2.74(-10.46%)
Mar 06, 2020		26.17	26.17	26.17	96	+0.00(+0.00%)
Mar 05, 2020	26.31	26.31	26.17	26.17	7,591	-1.54(-5.57%)
Mar 04, 2020	27.19	27.71	27.17	27.71	1,396	+0.07(+0.24%)
Mar 03, 2020		27.65	27.65	27.65	165	+0.00(+0.00%)

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.