Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.90	23.90	23.71	23.71	6,518	-0.45(-1.88%)
Jan 28, 2021	24.10	24.26	24.10	24.17	3,471	-0.13(-0.55%)
Jan 27, 2021	24.38	24.44	24.30	24.30	4,244	-0.42(-1.69%)
Jan 26, 2021	24.72	24.72	24.72	24.72	1,407	-0.29(-1.17%)
Jan 25, 2021	24.88	25.06	24.85	25.01	3,482	+0.40(+1.63%)
Jan 22, 2021	24.58	24.66	24.58	24.61	1,011	-0.37(-1.50%)
Jan 21, 2021	25.10	25.10	24.98	24.99	3,573	-0.11(-0.43%)
Jan 20, 2021	24.99	25.09	24.99	25.09	2,507	+0.24(+0.97%)
Jan 19, 2021	24.93	24.99	24.85	24.85	7,535	+0.61(+2.53%)
Jan 15, 2021	24.19	24.24	24.19	24.24	561	+0.07(+0.29%)
Jan 14, 2021	24.16	24.17	24.16	24.17	623	-0.01(-0.04%)
Jan 13, 2021	24.24	24.27	24.18	24.18	800	-0.02(-0.07%)
Jan 12, 2021	24.18	24.25	24.16	24.19	1,546	+0.30(+1.27%)
Jan 11, 2021	23.94	23.94	23.89	23.89	2,575	-0.18(-0.74%)
Jan 08, 2021	24.06	24.07	24.01	24.07	2,022	+0.20(+0.86%)
Jan 07, 2021	23.81	23.86	23.80	23.86	2,723	+0.12(+0.52%)
Jan 06, 2021	23.73	23.86	23.61	23.74	3,717	-0.26(-1.08%)
Jan 05, 2021	23.93	24.01	23.90	24.00	1,373	+0.56(+2.39%)
Jan 04, 2021	23.61	23.61	23.44	23.44	3,387	+0.23(+0.99%)
Dec 31, 2020		23.21	23.21	23.21	787	-0.18(-0.76%)
Dec 30, 2020	23.39	23.39	23.38	23.38	787	+0.52(+2.30%)
Dec 29, 2020	22.97	22.97	22.86	22.86	2,759	-0.04(-0.19%)
Dec 28, 2020	22.97	22.98	22.90	22.90	752	+0.20(+0.90%)
Dec 24, 2020	22.75	22.75	22.70	22.70	786	+0.23(+1.03%)
Dec 23, 2020	22.47	22.47	22.47	22.47	472	+0.22(+1.00%)
Dec 22, 2020	22.24	22.24	22.24	22.24	409	-0.25(-1.11%)
Dec 21, 2020	22.42	22.49	22.42	22.49	293	-0.17(-0.75%)
Dec 18, 2020	22.64	22.66	22.63	22.66	899	+0.00(+0.00%)
Dec 17, 2020	22.66	22.66	22.66	22.66	529	+0.03(+0.12%)
Dec 16, 2020	22.64	22.64	22.64	22.64	61	+0.11(+0.51%)
Dec 15, 2020	22.52	22.52	22.52	22.52	126	-0.07(-0.33%)
Dec 14, 2020	22.73	22.73	22.59	22.59	3,105	+0.14(+0.64%)
Dec 11, 2020	22.51	22.51	22.45	22.45	3,446	-0.18(-0.79%)
Dec 10, 2020	22.55	22.63	22.55	22.63	350	+0.18(+0.80%)
Dec 09, 2020	22.45	22.45	22.45	22.45	2,122	+0.08(+0.35%)
Dec 08, 2020	22.38	22.43	22.36	22.37	1,285	-0.05(-0.23%)
Dec 07, 2020	22.40	22.51	22.40	22.42	2,035	-0.22(-0.96%)
Dec 04, 2020	22.60	22.64	22.60	22.64	3,676	+0.30(+1.32%)
Dec 03, 2020	22.51	22.51	22.35	22.35	1,185	+0.03(+0.13%)
Dec 02, 2020	22.32	22.32	22.32	22.32	90	-0.04(-0.17%)
Dec 01, 2020	22.38	22.38	22.35	22.35	396	+0.32(+1.45%)
Nov 30, 2020	22.03	22.03	22.03	22.03	206	-0.54(-2.41%)
Nov 27, 2020	22.58	22.58	22.58	22.58	114	-0.03(-0.11%)
Nov 25, 2020	22.60	22.60	22.60	22.60	114	+0.05(+0.22%)
Nov 24, 2020	22.54	22.55	22.54	22.55	389	+0.40(+1.81%)
Nov 23, 2020	22.15	22.15	22.15	22.15	252	-0.34(-1.50%)
Nov 20, 2020	22.48	22.51	22.48	22.49	689	+0.16(+0.71%)
Nov 19, 2020	22.37	22.37	22.33	22.33	212	+0.03(+0.12%)
Nov 18, 2020	22.31	22.31	22.31	22.31	86	-0.04(-0.17%)
Nov 17, 2020	22.35	22.35	22.35	22.35	189	+0.15(+0.66%)
Nov 16, 2020	22.18	22.20	22.16	22.20	356	+0.32(+1.48%)
Nov 13, 2020	21.88	21.88	21.88	21.88	114	+0.26(+1.18%)
Nov 12, 2020	21.62	21.62	21.62	21.62	149	-0.26(-1.17%)
Nov 11, 2020	21.75	21.88	21.74	21.88	172,663	-0.01(-0.07%)
Nov 10, 2020	21.89	21.89	21.89	21.89	114	+0.43(+1.99%)
Nov 09, 2020	21.46	21.46	21.46	21.46	287	+0.40(+1.92%)
Nov 06, 2020	21.06	21.06	21.06	21.06	0	-0.15(-0.71%)
Nov 05, 2020	21.21	21.21	21.21	21.21	73	+0.37(+1.76%)
Nov 04, 2020	20.84	20.84	20.84	20.84	91	+0.53(+2.62%)
Nov 03, 2020	20.31	20.31	20.31	20.31	49	+0.39(+1.95%)
Nov 02, 2020	19.81	19.92	19.81	19.92	715	+0.23(+1.17%)
Oct 30, 2020	19.69	19.69	19.69	19.69	114	-0.26(-1.31%)
Oct 29, 2020	19.95	19.95	19.95	19.95	333	+0.06(+0.31%)
Oct 28, 2020	19.89	19.89	19.89	19.89	233	-0.20(-1.00%)
Oct 27, 2020	20.09	20.09	20.09	20.09	111	-0.13(-0.64%)
Oct 26, 2020	20.22	20.22	20.22	20.22	26	-0.15(-0.73%)
Oct 23, 2020	20.27	20.37	20.27	20.37	689	+0.09(+0.43%)
Oct 22, 2020	20.26	20.28	20.26	20.28	1,160	+0.14(+0.71%)
Oct 21, 2020	20.14	20.14	20.14	20.14	286	+0.02(+0.11%)
Oct 20, 2020	20.10	20.13	20.10	20.12	1,269	+0.14(+0.70%)
Oct 19, 2020	19.98	19.98	19.98	19.98	561	+0.02(+0.09%)
Oct 16, 2020	19.96	19.96	19.96	19.96	344	-0.05(-0.26%)
Oct 15, 2020	20.01	20.01	19.92	20.01	1,458	-0.33(-1.63%)
Oct 14, 2020	20.34	20.34	20.34	20.34	94	-0.09(-0.44%)
Oct 13, 2020	20.44	20.44	20.44	20.44	14	-0.06(-0.29%)
Oct 12, 2020	20.50	20.50	20.50	20.50	3	+0.09(+0.45%)
Oct 09, 2020	20.50	20.50	20.40	20.40	919	-0.17(-0.80%)
Oct 08, 2020	20.57	20.57	20.57	20.57	358	+0.02(+0.09%)
Oct 07, 2020	20.52	20.55	20.52	20.55	462	+0.17(+0.81%)
Oct 06, 2020	20.43	20.47	20.39	20.39	1,425	+0.08(+0.41%)
Oct 05, 2020	20.29	20.31	20.29	20.30	379	+0.11(+0.55%)
Oct 02, 2020	20.19	20.19	20.19	20.19	0	+0.00(+0.02%)
Oct 01, 2020	20.13	20.19	20.13	20.19	195	+0.17(+0.87%)
Sep 30, 2020	20.02	20.02	20.02	20.02	52	+0.07(+0.35%)
Sep 29, 2020	19.93	19.95	19.93	19.95	307	-0.02(-0.11%)
Sep 28, 2020	19.97	19.97	19.97	19.97	73	+0.09(+0.47%)
Sep 25, 2020	19.86	19.88	19.86	19.88	229	-0.01(-0.06%)
Sep 24, 2020	19.89	19.89	19.89	19.89	37	-0.11(-0.55%)
Sep 23, 2020	20.02	20.05	20.00	20.00	853	-0.03(-0.16%)
Sep 22, 2020	20.03	20.03	20.03	20.03	147	-0.20(-0.98%)
Sep 21, 2020	20.13	20.23	20.13	20.23	253	-0.44(-2.11%)
Sep 18, 2020	20.66	20.66	20.66	20.66	229	-0.14(-0.65%)
Sep 17, 2020	20.77	20.80	20.77	20.80	248	-0.09(-0.45%)
Sep 16, 2020	20.96	20.96	20.89	20.89	827	-0.05(-0.24%)
Sep 15, 2020	21.07	21.07	20.93	20.94	2,792	+0.21(+1.00%)
Sep 14, 2020	20.70	20.75	20.70	20.74	512	+0.20(+0.96%)
Sep 11, 2020	20.54	20.54	20.54	20.54	114	+0.15(+0.76%)
Sep 10, 2020	20.52	20.52	20.38	20.38	715	-0.38(-1.81%)
Sep 09, 2020	20.76	20.76	20.76	20.76	461	+0.30(+1.49%)
Sep 08, 2020	20.57	20.57	20.46	20.46	1,075	-0.30(-1.43%)
Sep 04, 2020	20.76	20.76	20.75	20.75	574	-0.15(-0.71%)
Sep 03, 2020	20.88	20.90	20.88	20.90	346	-0.22(-1.03%)
Sep 02, 2020	21.00	21.12	20.98	21.12	1,028	+0.07(+0.33%)
Sep 01, 2020	20.96	21.05	20.96	21.05	578	+0.12(+0.58%)
Aug 31, 2020	20.93	20.93	20.93	20.93	145	-0.18(-0.87%)
Aug 28, 2020	21.09	21.11	21.09	21.11	689	+0.44(+2.15%)
Aug 27, 2020	20.67	20.67	20.67	20.67	238	-0.20(-0.96%)
Aug 26, 2020	20.87	20.87	20.87	20.87	528	-0.06(-0.29%)
Aug 25, 2020	20.90	20.93	20.86	20.93	1,682	+0.12(+0.59%)
Aug 24, 2020	20.80	20.80	20.80	20.80	349	+0.33(+1.62%)
Aug 21, 2020	20.44	20.47	20.44	20.47	344	+0.21(+1.03%)
Aug 20, 2020	20.26	20.26	20.26	20.26	234	-0.12(-0.60%)
Aug 19, 2020	20.39	20.39	20.39	20.39	384	-0.20(-0.97%)
Aug 18, 2020	20.53	20.62	20.53	20.59	1,078	-0.09(-0.42%)
Aug 17, 2020	20.74	20.74	20.67	20.67	785	+0.14(+0.68%)
Aug 14, 2020	20.53	20.53	20.53	20.53	459	+0.00(+0.00%)
Aug 13, 2020	20.59	20.59	20.53	20.53	816	-0.00(-0.02%)
Aug 12, 2020	20.59	20.59	20.54	20.54	250	+0.46(+2.27%)
Aug 11, 2020	20.13	20.19	20.08	20.08	1,024	+0.15(+0.74%)
Aug 10, 2020	19.86	19.93	19.86	19.93	459	+0.11(+0.57%)
Aug 07, 2020	19.79	19.82	19.79	19.82	1,148	-0.23(-1.13%)
Aug 06, 2020	20.05	20.05	20.05	20.05	139	-0.08(-0.40%)
Aug 05, 2020	20.11	20.13	20.11	20.13	577	+0.05(+0.23%)
Aug 04, 2020	20.08	20.08	20.08	20.08	152	+0.37(+1.89%)
Aug 03, 2020	19.71	19.71	19.71	19.71	1	+0.14(+0.70%)
Jul 31, 2020	19.63	19.63	19.47	19.57	1,838	-0.14(-0.73%)
Jul 30, 2020	19.59	19.72	19.59	19.72	1,060	+0.00(+0.00%)
Jul 29, 2020	19.72	19.72	19.72	19.72	383	+0.18(+0.94%)
Jul 28, 2020	19.53	19.53	19.53	19.53	381	+0.01(+0.06%)
Jul 27, 2020	19.59	19.59	19.46	19.52	346	-0.06(-0.33%)
Jul 24, 2020	19.52	19.61	19.52	19.59	1,608	-0.11(-0.57%)
Jul 23, 2020	19.81	19.83	19.70	19.70	587	-0.10(-0.53%)
Jul 22, 2020	19.86	19.86	19.77	19.80	539	-0.27(-1.34%)
Jul 21, 2020	20.24	20.24	20.07	20.07	2,202	+0.16(+0.78%)
Jul 20, 2020	19.92	19.92	19.92	19.92	430	-0.03(-0.17%)
Jul 17, 2020	20.06	20.06	19.94	19.95	1,033	+0.10(+0.48%)
Jul 16, 2020	19.88	19.88	19.86	19.86	706	-0.42(-2.06%)
Jul 15, 2020	20.47	20.47	20.27	20.27	708	-0.31(-1.52%)
Jul 14, 2020	20.61	20.61	20.43	20.59	515	+0.10(+0.47%)
Jul 13, 2020	20.55	20.77	20.49	20.49	2,145	+0.04(+0.21%)
Jul 10, 2020	20.46	20.50	20.41	20.45	919	-0.16(-0.76%)
Jul 09, 2020	20.71	20.73	20.60	20.60	1,075	-0.32(-1.54%)
Jul 08, 2020	20.76	20.93	20.76	20.93	1,140	+0.25(+1.22%)
Jul 07, 2020	20.74	20.80	20.67	20.67	1,754	-0.55(-2.58%)
Jul 06, 2020	21.04	21.28	21.04	21.22	11,525	+0.97(+4.77%)
Jul 02, 2020	20.26	20.26	20.26	20.26	459	+0.57(+2.92%)
Jul 01, 2020	19.73	19.77	19.68	19.68	1,056	+0.10(+0.53%)
Jun 30, 2020	19.63	19.63	19.58	19.58	643	-0.02(-0.09%)
Jun 29, 2020	19.59	19.59	19.59	19.59	366	-0.22(-1.10%)
Jun 26, 2020	19.81	19.81	19.81	19.81	804	+0.00(+0.00%)
Jun 25, 2020	19.73	19.81	19.73	19.81	894	+0.08(+0.41%)
Jun 24, 2020	19.67	19.73	19.67	19.73	147	-0.16(-0.82%)
Jun 23, 2020	19.96	19.96	19.89	19.89	606	+0.17(+0.88%)
Jun 22, 2020	19.72	19.72	19.72	19.72	67	+0.28(+1.43%)
Jun 19, 2020	19.44	19.44	19.44	19.44	114	-0.06(-0.29%)
Jun 18, 2020	19.50	19.50	19.50	19.50	112	+0.08(+0.43%)
Jun 17, 2020	19.35	19.41	19.35	19.41	321	+0.21(+1.09%)
Jun 16, 2020	19.13	19.21	19.13	19.21	2,458	+0.08(+0.42%)
Jun 15, 2020	18.92	19.12	18.92	19.12	572	-0.20(-1.04%)
Jun 12, 2020	19.16	19.32	19.16	19.32	459	+0.40(+2.12%)
Jun 11, 2020	18.92	18.92	18.92	18.92	387	-0.85(-4.31%)
Jun 10, 2020	19.72	19.78	19.67	19.78	1,777	-0.08(-0.43%)
Jun 09, 2020	19.86	19.86	19.86	19.86	473	+0.16(+0.83%)
Jun 08, 2020	19.54	19.70	19.53	19.70	2,971	+0.16(+0.79%)
Jun 05, 2020	19.54	19.54	19.54	19.54	813	+0.58(+3.07%)
Jun 04, 2020	18.96	19.00	18.92	18.96	570	+0.02(+0.10%)
Jun 03, 2020	18.94	19.05	18.93	18.94	6,570	+0.11(+0.58%)
Jun 02, 2020	18.62	18.83	18.62	18.83	730	+0.56(+3.07%)
Jun 01, 2020	18.08	18.27	18.08	18.27	1,154	+0.50(+2.81%)
May 29, 2020	17.49	17.77	17.49	17.77	813	+0.18(+1.00%)
May 28, 2020	17.64	17.68	17.59	17.59	1,748	+0.01(+0.08%)
May 27, 2020	17.60	17.60	17.50	17.58	1,954	-0.26(-1.47%)
May 26, 2020	18.02	18.02	17.84	17.84	3,711	+0.21(+1.22%)
May 22, 2020	17.64	17.69	17.56	17.63	1,974	-0.92(-4.98%)
May 21, 2020	18.73	18.73	18.47	18.55	1,770	-0.67(-3.47%)
May 20, 2020	19.22	19.22	19.22	19.22	127	+0.19(+1.02%)
May 19, 2020	19.04	19.20	19.02	19.02	1,798	+0.02(+0.11%)
May 18, 2020	18.89	19.00	18.89	19.00	475	+0.62(+3.39%)
May 15, 2020	18.38	18.38	18.38	18.38	116	-0.20(-1.06%)
May 14, 2020	18.52	18.57	18.50	18.57	1,048	-0.03(-0.14%)
May 13, 2020	18.60	18.60	18.60	18.60	0	-0.18(-0.98%)
May 12, 2020	18.78	18.78	18.78	18.78	45	-0.16(-0.86%)
May 11, 2020	18.95	18.95	18.95	18.95	52	+0.04(+0.22%)
May 08, 2020	18.91	18.91	18.91	18.91	116	+0.30(+1.60%)
May 07, 2020	18.67	18.67	18.61	18.61	407	-0.00(-0.02%)
May 06, 2020	18.61	18.61	18.61	18.61	0	+0.07(+0.39%)
May 05, 2020	18.54	18.54	18.54	18.54	2	+0.15(+0.84%)
May 04, 2020	18.39	18.39	18.39	18.39	72	+0.24(+1.30%)
May 01, 2020	18.50	18.50	18.15	18.15	348	-0.70(-3.70%)
Apr 30, 2020	18.85	18.85	18.85	18.85	396	-0.28(-1.44%)
Apr 29, 2020	19.05	19.13	19.05	19.12	564	+0.19(+1.01%)
Apr 28, 2020	19.03	19.03	18.93	18.93	400	+0.09(+0.50%)
Apr 27, 2020	18.84	18.84	18.84	18.84	149	+0.24(+1.27%)
Apr 24, 2020	18.60	18.60	18.60	18.60	116	-0.04(-0.20%)
Apr 23, 2020	18.64	18.64	18.64	18.64	18	+0.02(+0.13%)
Apr 22, 2020	18.61	18.61	18.61	18.61	0	+0.29(+1.60%)
Apr 21, 2020	18.36	18.36	18.32	18.32	412	-0.53(-2.81%)
Apr 20, 2020	18.85	18.85	18.85	18.85	54	-0.24(-1.26%)
Apr 17, 2020	19.09	19.09	19.09	19.09	116	+0.42(+2.27%)
Apr 16, 2020	18.60	18.67	18.60	18.67	1,171	-0.10(-0.52%)
Apr 15, 2020	18.61	18.79	18.61	18.77	3,393	-0.30(-1.56%)
Apr 14, 2020	19.02	19.06	19.02	19.06	212	+0.36(+1.93%)
Apr 13, 2020	18.67	18.70	18.59	18.70	1,673	-0.08(-0.43%)
Apr 09, 2020	18.78	18.78	18.78	18.78	116	+0.05(+0.29%)
Apr 08, 2020	18.49	18.73	18.49	18.73	226	+0.09(+0.49%)
Apr 07, 2020	18.75	18.75	18.53	18.64	2,249	+0.17(+0.94%)
Apr 06, 2020	18.30	18.47	18.09	18.47	1,069	+0.78(+4.39%)
Apr 03, 2020	17.71	17.71	17.69	17.69	232	-0.09(-0.49%)
Apr 02, 2020	17.55	17.78	17.50	17.78	1,358	+0.55(+3.21%)
Apr 01, 2020	17.57	17.57	17.22	17.22	166	-0.44(-2.50%)
Mar 31, 2020	17.89	17.89	17.63	17.67	760	+0.13(+0.74%)
Mar 30, 2020	17.45	17.54	17.45	17.54	1,310	+0.33(+1.92%)
Mar 27, 2020	17.23	17.36	17.00	17.21	1,393	-1.00(-5.50%)
Mar 26, 2020	17.98	18.21	17.98	18.21	262	+0.65(+3.68%)
Mar 25, 2020	17.55	17.68	17.45	17.56	1,148	+0.49(+2.87%)
Mar 24, 2020	17.00	17.07	16.68	17.07	3,109	+0.83(+5.08%)
Mar 23, 2020	16.37	16.37	16.16	16.25	813	-0.37(-2.21%)
Mar 20, 2020	16.90	16.96	16.61	16.61	9,059	+0.01(+0.09%)
Mar 19, 2020	16.36	16.79	16.36	16.60	1,284	-0.48(-2.79%)
Mar 18, 2020	17.05	17.08	16.99	17.08	2,239	-0.88(-4.88%)
Mar 17, 2020	17.43	17.95	17.43	17.95	6,901	+1.03(+6.09%)
Mar 16, 2020	17.12	17.12	16.92	16.92	2,701	-1.70(-9.12%)
Mar 13, 2020	18.17	18.62	18.17	18.62	232	+0.81(+4.53%)
Mar 12, 2020	18.08	18.08	17.63	17.81	2,593	-1.48(-7.68%)
Mar 11, 2020	19.45	19.46	19.29	19.29	3,945	-0.51(-2.56%)
Mar 10, 2020	19.80	19.80	19.80	19.80	552	+0.56(+2.91%)
Mar 09, 2020	19.36	19.36	19.24	19.24	3,944	-0.86(-4.28%)
Mar 06, 2020	20.10	20.10	19.92	20.10	3,019	-0.22(-1.06%)
Mar 05, 2020	20.44	20.44	20.32	20.32	603	+0.15(+0.73%)
Mar 04, 2020	20.17	20.24	20.17	20.17	1,102	+0.04(+0.20%)
Mar 03, 2020	20.08	20.39	20.08	20.13	1,620	-0.16(-0.79%)
Mar 02, 2020	20.04	20.29	20.03	20.29	4,006	-0.10(-0.50%)
Feb 28, 2020	20.30	20.39	19.93	20.39	6,272	+0.01(+0.04%)
Feb 27, 2020	20.56	20.56	20.39	20.39	11,042	-0.24(-1.17%)
Feb 26, 2020	20.63	20.63	20.63	20.63	459	+0.26(+1.26%)
Feb 25, 2020	20.69	20.69	20.37	20.37	4,460	-0.19(-0.95%)
Feb 24, 2020	20.46	20.59	20.46	20.57	196,113	-0.54(-2.55%)
Feb 21, 2020	21.11	21.11	21.11	21.11	116	-0.02(-0.12%)
Feb 20, 2020	21.13	21.13	21.13	21.13	1	-0.23(-1.10%)
Feb 19, 2020	21.36	21.36	21.36	21.36	31	+0.05(+0.24%)
Feb 18, 2020	21.31	21.31	21.31	21.31	255	-0.16(-0.72%)
Feb 14, 2020	21.48	21.49	21.47	21.47	580	+0.10(+0.46%)
Feb 13, 2020	21.43	21.45	21.37	21.37	782	-0.20(-0.92%)
Feb 12, 2020	21.53	21.57	21.53	21.57	525	+0.31(+1.46%)
Feb 11, 2020	21.34	21.34	21.26	21.26	1,197	+0.14(+0.65%)
Feb 10, 2020	21.08	21.12	21.08	21.12	1,379	+0.08(+0.36%)
Feb 07, 2020	21.08	21.08	21.04	21.04	232	-0.19(-0.89%)
Feb 06, 2020	21.17	21.24	21.16	21.23	1,080	+0.26(+1.25%)
Feb 05, 2020	20.97	20.97	20.97	20.97	171	+0.09(+0.43%)
Feb 04, 2020	21.00	21.02	20.88	20.88	1,346	+0.34(+1.66%)

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.