Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2021		32.78	32.78	32.78	0	-0.09(-0.27%)
Mar 19, 2021	33.01	33.01	32.55	32.87	7,700	-0.02(-0.07%)
Mar 18, 2021	33.27	33.46	32.89	32.89	17,138	-0.23(-0.71%)
Mar 17, 2021	32.80	33.13	32.77	33.13	12,614	+0.32(+0.96%)
Mar 16, 2021	33.16	33.16	32.76	32.81	9,436	-0.16(-0.50%)
Mar 15, 2021	33.05	33.05	32.72	32.97	25,785	-0.03(-0.08%)
Mar 12, 2021	32.99	33.16	32.97	33.00	9,100	-0.13(-0.39%)
Mar 11, 2021	32.86	33.21	32.80	33.13	24,275	+0.48(+1.47%)
Mar 10, 2021	32.73	32.77	32.52	32.65	9,896	+0.12(+0.37%)
Mar 09, 2021	32.42	32.80	32.37	32.53	20,942	+0.19(+0.59%)
Mar 08, 2021	32.37	32.64	32.30	32.34	38,548	+0.01(+0.04%)
Mar 05, 2021	32.10	32.39	31.39	32.33	11,400	+0.53(+1.65%)
Mar 04, 2021	32.10	32.23	31.47	31.80	10,704	-0.27(-0.83%)
Mar 03, 2021	32.24	32.42	32.07	32.07	5,398	-0.11(-0.34%)
Mar 02, 2021	32.24	32.31	32.15	32.18	5,801	-0.15(-0.47%)
Mar 01, 2021	32.13	32.34	31.90	32.33	4,741	+0.82(+2.60%)
Feb 26, 2021	31.70	31.87	31.28	31.51	12,200	-0.17(-0.54%)
Feb 25, 2021	32.52	32.55	31.60	31.68	11,874	-0.88(-2.72%)
Feb 24, 2021	32.10	32.60	32.10	32.56	14,940	+0.28(+0.88%)
Feb 23, 2021	31.82	32.30	31.62	32.28	9,453	+0.21(+0.65%)
Feb 22, 2021	32.14	32.23	31.98	32.07	6,173	-0.30(-0.91%)
Feb 19, 2021	32.48	32.59	32.33	32.37	10,600	+0.21(+0.64%)
Feb 18, 2021	32.17	32.28	31.97	32.16	15,659	-0.26(-0.82%)
Feb 17, 2021	32.22	32.43	32.19	32.42	6,205	+0.05(+0.15%)
Feb 16, 2021	32.22	32.39	32.22	32.38	12,653	+0.34(+1.07%)
Feb 12, 2021	31.95	32.07	31.91	32.03	6,200	+0.19(+0.60%)
Feb 11, 2021	31.89	31.89	31.71	31.84	8,585	+0.08(+0.25%)
Feb 10, 2021	31.87	31.87	31.59	31.76	21,052	+0.11(+0.35%)
Feb 09, 2021	31.46	31.70	31.45	31.65	7,833	+0.02(+0.07%)
Feb 08, 2021	31.64	31.66	31.51	31.63	13,135	+0.21(+0.66%)
Feb 05, 2021	31.41	31.49	31.32	31.42	11,300	+0.30(+0.95%)
Feb 04, 2021	31.02	31.23	30.85	31.12	9,245	+0.35(+1.14%)
Feb 03, 2021	30.65	30.85	30.65	30.77	18,105	+0.34(+1.13%)
Feb 02, 2021	30.43	30.55	30.39	30.43	10,030	+0.43(+1.43%)
Feb 01, 2021	29.71	30.02	29.71	30.00	6,932	+0.50(+1.69%)
Jan 29, 2021	29.88	29.88	29.32	29.50	83,700	-0.55(-1.83%)
Jan 28, 2021	29.60	30.06	29.60	30.05	2,973	+0.66(+2.24%)
Jan 27, 2021	29.83	29.83	29.39	29.39	6,176	-0.86(-2.83%)
Jan 26, 2021	30.36	30.36	30.25	30.25	4,202	-0.10(-0.33%)
Jan 25, 2021	30.51	30.51	30.00	30.35	9,252	-0.18(-0.58%)
Jan 22, 2021	30.55	30.65	30.45	30.53	11,500	-0.40(-1.29%)
Jan 21, 2021	30.90	30.93	30.75	30.93	14,993	-0.04(-0.13%)
Jan 20, 2021	30.90	31.00	30.78	30.97	8,561	+0.24(+0.77%)
Jan 19, 2021	30.56	30.88	30.54	30.73	13,912	+0.35(+1.15%)
Jan 15, 2021	30.53	30.53	30.31	30.39	15,400	-0.35(-1.15%)
Jan 14, 2021	30.80	30.97	30.74	30.74	9,234	+0.13(+0.42%)
Jan 13, 2021	30.50	30.72	30.45	30.61	8,804	+0.16(+0.53%)
Jan 12, 2021	30.33	30.52	30.33	30.45	12,751	+0.19(+0.63%)
Jan 11, 2021	30.14	30.30	30.14	30.26	15,404	-0.27(-0.88%)
Jan 08, 2021	30.47	30.58	30.13	30.53	11,700	+0.19(+0.62%)
Jan 07, 2021	30.08	30.42	30.08	30.34	287,574	+0.53(+1.79%)
Jan 06, 2021	29.40	30.04	29.40	29.81	10,158	+0.46(+1.57%)
Jan 05, 2021	28.98	29.42	28.74	29.35	22,036	+0.37(+1.28%)
Jan 04, 2021	29.42	29.42	28.76	28.98	45,331	-0.39(-1.33%)
Dec 31, 2020		29.37	29.37	29.37	13,558	+0.16(+0.55%)
Dec 30, 2020	29.19	29.23	29.15	29.21	13,558	+0.24(+0.83%)
Dec 29, 2020	29.14	29.14	28.93	28.97	7,050	-0.10(-0.33%)
Dec 28, 2020	28.99	29.10	28.97	29.07	4,143	+0.40(+1.41%)
Dec 24, 2020	28.76	28.76	28.60	28.66	5,126	-0.26(-0.89%)
Dec 23, 2020	28.69	28.96	28.69	28.92	13,936	+0.31(+1.08%)
Dec 22, 2020	28.63	28.68	28.56	28.61	7,308	-0.15(-0.54%)
Dec 21, 2020	28.31	28.80	28.31	28.77	9,542	+0.15(+0.51%)
Dec 18, 2020	29.00	29.00	28.46	28.62	7,739	-0.23(-0.79%)
Dec 17, 2020	28.92	29.12	28.80	28.85	9,341	-0.05(-0.18%)
Dec 16, 2020	28.82	28.90	28.75	28.90	5,975	+0.18(+0.63%)
Dec 15, 2020	28.69	28.72	28.45	28.72	9,461	+0.26(+0.90%)
Dec 14, 2020	28.72	28.78	28.43	28.46	6,425	-0.22(-0.76%)
Dec 11, 2020	28.55	28.72	28.55	28.68	19,298	-0.22(-0.76%)
Dec 10, 2020	28.59	28.98	28.42	28.90	9,564	+0.04(+0.13%)
Dec 09, 2020	28.98	29.02	28.78	28.86	4,327	-0.11(-0.37%)
Dec 08, 2020	28.82	28.99	28.82	28.97	4,814	+0.20(+0.69%)
Dec 07, 2020	28.90	28.95	28.76	28.77	10,123	-0.22(-0.76%)
Dec 04, 2020	29.03	29.10	28.99	28.99	8,443	+0.18(+0.62%)
Dec 03, 2020	28.79	29.01	28.79	28.81	8,264	+0.03(+0.10%)
Dec 02, 2020	28.59	28.85	28.52	28.78	32,294	+0.09(+0.31%)
Dec 01, 2020	28.71	28.88	28.65	28.69	16,299	+0.49(+1.74%)
Nov 30, 2020	28.54	28.56	28.18	28.20	6,812	-0.40(-1.40%)
Nov 27, 2020	28.75	28.78	28.58	28.60	36,184	-0.23(-0.79%)
Nov 25, 2020	28.84	28.85	28.68	28.83	7,638	-0.09(-0.30%)
Nov 24, 2020	28.47	28.94	28.47	28.92	4,013	+0.68(+2.40%)
Nov 23, 2020	28.00	28.24	28.00	28.24	5,561	+0.33(+1.19%)
Nov 20, 2020	28.03	28.03	27.88	27.91	7,136	-0.15(-0.53%)
Nov 19, 2020	27.77	28.06	27.77	28.06	8,690	+0.07(+0.25%)
Nov 18, 2020	28.39	28.39	27.99	27.99	5,265	-0.22(-0.79%)
Nov 17, 2020	28.22	28.39	28.03	28.21	15,737	-0.07(-0.25%)
Nov 16, 2020	28.27	28.33	28.13	28.28	8,704	+0.38(+1.37%)
Nov 13, 2020	27.66	27.90	27.65	27.90	6,332	+0.56(+2.04%)
Nov 12, 2020	27.65	27.65	27.32	27.34	7,991	-0.42(-1.51%)
Nov 11, 2020	27.80	27.85	27.59	27.76	8,994	+0.04(+0.14%)
Nov 10, 2020	27.84	27.84	27.56	27.72	14,471	-0.23(-0.82%)
Nov 09, 2020	28.24	28.39	27.95	27.95	13,229	+0.92(+3.39%)
Nov 06, 2020	26.92	27.03	26.88	27.03	16,584	-0.08(-0.29%)
Nov 05, 2020	26.74	27.14	26.74	27.11	24,968	+0.71(+2.68%)
Nov 04, 2020	25.96	26.69	25.96	26.40	11,638	+0.35(+1.35%)
Nov 03, 2020	25.76	26.15	25.76	26.05	4,797	+0.56(+2.20%)
Nov 02, 2020	25.52	25.52	25.31	25.49	4,445	+0.36(+1.42%)
Oct 30, 2020	25.34	25.37	24.95	25.13	4,925	-0.23(-0.90%)
Oct 29, 2020	25.04	25.53	25.04	25.36	14,514	+0.34(+1.35%)
Oct 28, 2020	25.42	25.42	24.99	25.02	41,874	-0.82(-3.16%)
Oct 27, 2020	25.95	25.96	25.82	25.84	4,404	-0.20(-0.76%)
Oct 26, 2020	26.31	26.31	25.75	26.04	26,334	-0.52(-1.95%)
Oct 23, 2020	26.56	26.57	26.36	26.55	9,046	+0.06(+0.23%)
Oct 22, 2020	26.23	26.54	26.23	26.49	7,746	+0.30(+1.16%)
Oct 21, 2020	26.29	26.29	26.19	26.19	3,142	+0.04(+0.15%)
Oct 20, 2020	25.99	26.35	25.90	26.15	24,480	+0.29(+1.13%)
Oct 19, 2020	26.33	26.34	25.82	25.86	3,798	-0.42(-1.61%)
Oct 16, 2020	26.41	26.41	26.28	26.28	7,739	+0.04(+0.14%)
Oct 15, 2020	25.94	26.25	25.94	26.25	14,521	-0.03(-0.12%)
Oct 14, 2020	26.50	26.50	26.26	26.28	17,039	-0.23(-0.86%)
Oct 13, 2020	26.76	26.76	26.47	26.50	6,792	-0.37(-1.37%)
Oct 12, 2020	26.45	26.90	26.45	26.87	12,113	+0.60(+2.27%)
Oct 09, 2020	26.23	26.36	26.13	26.28	10,252	+0.20(+0.78%)
Oct 08, 2020	25.92	26.12	25.90	26.07	15,481	+0.26(+1.01%)
Oct 07, 2020	25.75	25.87	25.67	25.81	23,731	+0.37(+1.47%)
Oct 06, 2020	25.80	25.86	25.42	25.44	3,480	-0.16(-0.62%)
Oct 05, 2020	25.57	25.65	25.53	25.59	22,279	+0.34(+1.34%)
Oct 02, 2020	24.82	25.32	24.82	25.26	11,558	+0.03(+0.12%)
Oct 01, 2020	25.14	25.26	25.07	25.22	5,073	+0.14(+0.55%)
Sep 30, 2020	24.97	25.26	24.97	25.09	10,145	+0.21(+0.84%)
Sep 29, 2020	24.97	24.97	24.75	24.88	41,648	-0.05(-0.20%)
Sep 28, 2020	24.85	25.05	24.85	24.93	12,218	+0.44(+1.79%)
Sep 25, 2020	24.14	24.55	24.02	24.49	15,579	+0.27(+1.12%)
Sep 24, 2020	24.05	24.47	23.97	24.22	12,373	-0.01(-0.05%)
Sep 23, 2020	24.70	24.77	24.23	24.23	4,500	-0.51(-2.07%)
Sep 22, 2020	24.72	24.79	24.43	24.74	3,428	+0.19(+0.76%)
Sep 21, 2020	24.73	24.87	24.37	24.56	17,335	-0.64(-2.55%)
Sep 18, 2020	25.42	25.44	25.10	25.20	7,136	-0.17(-0.67%)
Sep 17, 2020	25.50	25.50	25.17	25.37	4,989	-0.43(-1.66%)
Sep 16, 2020	25.47	25.80	25.47	25.80	10,111	+0.23(+0.88%)
Sep 15, 2020	25.61	25.68	25.55	25.57	3,313	+0.07(+0.28%)
Sep 14, 2020	25.55	25.82	25.50	25.50	11,620	+0.37(+1.46%)
Sep 11, 2020	25.24	25.29	25.00	25.13	3,216	-0.03(-0.12%)
Sep 10, 2020	25.70	25.70	25.16	25.16	10,048	-0.44(-1.73%)
Sep 09, 2020	25.50	25.64	25.50	25.60	5,152	+0.42(+1.68%)
Sep 08, 2020	25.37	25.62	25.18	25.18	8,931	-0.76(-2.95%)
Sep 04, 2020	26.13	26.17	25.52	25.94	13,468	+0.02(+0.06%)
Sep 03, 2020	26.48	26.48	25.73	25.93	7,352	-0.76(-2.85%)
Sep 02, 2020	26.29	26.69	26.29	26.69	14,615	+0.57(+2.18%)
Sep 01, 2020	25.87	26.16	25.87	26.12	4,306	+0.14(+0.54%)
Aug 31, 2020	26.07	26.16	25.98	25.98	14,594	-0.23(-0.88%)
Aug 28, 2020	26.09	26.26	26.06	26.21	6,834	+0.22(+0.83%)
Aug 27, 2020	25.98	26.09	25.92	25.99	4,521	+0.08(+0.33%)
Aug 26, 2020	25.62	25.94	25.62	25.91	6,990	+0.25(+0.96%)
Aug 25, 2020	25.60	25.67	25.57	25.66	5,944	+0.16(+0.63%)
Aug 24, 2020	25.16	25.50	25.16	25.50	10,150	+0.45(+1.81%)
Aug 21, 2020	25.04	25.08	24.97	25.05	4,121	+0.03(+0.12%)
Aug 20, 2020	24.94	25.03	24.89	25.02	7,295	-0.13(-0.52%)
Aug 19, 2020	25.24	25.29	25.12	25.15	15,250	-0.08(-0.32%)
Aug 18, 2020	25.17	25.26	25.14	25.23	9,955	+0.07(+0.30%)
Aug 17, 2020	25.23	25.30	25.11	25.15	5,929	-0.10(-0.40%)
Aug 14, 2020	25.23	25.36	25.22	25.25	7,538	-0.11(-0.43%)
Aug 13, 2020	25.30	25.40	25.30	25.36	15,281	+0.03(+0.12%)
Aug 12, 2020	25.55	25.55	25.29	25.33	3,367	+0.20(+0.81%)
Aug 11, 2020	25.42	25.54	25.13	25.13	12,053	-0.01(-0.06%)
Aug 10, 2020	25.11	25.14	24.93	25.14	4,300	+0.18(+0.70%)
Aug 07, 2020	24.72	24.97	24.72	24.96	6,131	+0.12(+0.50%)
Aug 06, 2020	24.62	24.88	24.62	24.84	15,332	+0.10(+0.39%)
Aug 05, 2020	24.57	24.74	24.57	24.74	12,262	+0.35(+1.43%)
Aug 04, 2020	24.45	24.51	24.30	24.39	11,323	-0.04(-0.18%)
Aug 03, 2020	24.43	24.51	24.40	24.44	15,709	+0.20(+0.84%)
Jul 31, 2020	24.40	24.40	24.05	24.23	3,718	-0.00(-0.00%)
Jul 30, 2020	24.11	24.34	24.01	24.24	18,193	-0.20(-0.82%)
Jul 29, 2020	24.25	24.49	24.21	24.44	9,735	+0.34(+1.40%)
Jul 28, 2020	24.29	24.29	24.10	24.10	4,257	-0.23(-0.94%)
Jul 27, 2020	24.28	24.36	24.22	24.33	6,982	+0.04(+0.15%)
Jul 24, 2020	24.22	24.43	24.20	24.29	20,102	-0.17(-0.69%)
Jul 23, 2020	24.63	24.63	24.43	24.46	8,161	-0.27(-1.09%)
Jul 22, 2020	24.61	24.73	24.59	24.73	3,647	+0.04(+0.18%)
Jul 21, 2020	24.68	24.83	24.67	24.68	9,371	+0.13(+0.53%)
Jul 20, 2020	24.17	24.59	24.17	24.55	19,795	+0.26(+1.06%)
Jul 17, 2020	24.41	24.41	24.20	24.30	6,633	-0.09(-0.37%)
Jul 16, 2020	24.06	24.42	24.06	24.39	4,113	-0.07(-0.30%)
Jul 15, 2020	24.43	24.46	24.22	24.46	10,408	+0.41(+1.71%)
Jul 14, 2020	24.02	24.10	23.96	24.05	4,754	-0.05(-0.22%)
Jul 13, 2020	24.54	24.72	24.08	24.10	12,618	-0.24(-1.00%)
Jul 10, 2020	23.96	24.35	23.96	24.35	11,759	+0.48(+2.02%)
Jul 09, 2020	24.09	24.09	23.63	23.86	5,609	-0.11(-0.46%)
Jul 08, 2020	23.68	23.97	23.68	23.97	3,776	+0.28(+1.20%)
Jul 07, 2020	24.04	24.04	23.68	23.69	11,493	-0.40(-1.66%)
Jul 06, 2020	23.94	24.09	23.92	24.09	6,495	+0.66(+2.83%)
Jul 02, 2020	23.62	23.73	23.42	23.43	10,654	+0.14(+0.58%)
Jul 01, 2020	23.22	23.29	23.10	23.29	9,356	+0.14(+0.59%)
Jun 30, 2020	22.84	23.19	22.84	23.15	4,853	+0.36(+1.57%)
Jun 29, 2020	22.52	22.83	22.52	22.80	9,331	+0.26(+1.17%)
Jun 26, 2020	23.26	23.26	22.53	22.53	13,368	-0.85(-3.63%)
Jun 25, 2020	23.14	23.38	22.94	23.38	5,821	+0.24(+1.03%)
Jun 24, 2020	23.57	23.57	23.13	23.14	13,406	-0.64(-2.67%)
Jun 23, 2020	23.88	23.90	23.75	23.78	6,814	+0.15(+0.63%)
Jun 22, 2020	23.46	23.64	23.46	23.63	10,515	+0.11(+0.48%)
Jun 19, 2020	23.72	23.72	23.40	23.52	4,724	-0.03(-0.11%)
Jun 18, 2020	23.47	23.68	23.47	23.54	3,332	-0.12(-0.51%)
Jun 17, 2020	23.74	23.83	23.63	23.66	21,475	-0.01(-0.04%)
Jun 16, 2020	24.13	24.13	23.59	23.67	18,379	+0.29(+1.25%)
Jun 15, 2020	22.75	23.53	22.75	23.38	13,153	+0.12(+0.53%)
Jun 12, 2020	23.52	23.52	22.79	23.26	14,574	+0.41(+1.79%)
Jun 11, 2020	23.41	23.52	22.83	22.85	22,184	-1.37(-5.65%)
Jun 10, 2020	24.59	24.59	24.21	24.22	20,555	-0.57(-2.29%)
Jun 09, 2020	24.58	24.84	24.50	24.78	10,343	-0.15(-0.58%)
Jun 08, 2020	24.88	24.93	24.75	24.93	160,272	+0.35(+1.44%)
Jun 05, 2020	24.84	24.84	24.54	24.57	20,303	+0.67(+2.80%)
Jun 04, 2020	23.76	24.00	23.75	23.90	8,219	+0.13(+0.56%)
Jun 03, 2020	23.57	23.84	23.50	23.77	4,068	+0.59(+2.53%)
Jun 02, 2020	23.13	23.21	23.08	23.19	9,220	+0.23(+0.98%)
Jun 01, 2020	22.87	22.97	22.87	22.96	13,132	+0.28(+1.23%)
May 29, 2020	22.51	22.72	22.37	22.68	12,865	-0.01(-0.03%)
May 28, 2020	22.80	22.97	22.69	22.69	13,171	-0.26(-1.15%)
May 27, 2020	22.81	22.95	22.48	22.95	30,807	+0.55(+2.44%)
May 26, 2020	22.29	22.56	22.29	22.41	17,805	+0.63(+2.91%)
May 22, 2020	21.76	21.82	21.70	21.77	6,332	-0.15(-0.70%)
May 21, 2020	22.19	22.19	21.88	21.92	6,281	-0.14(-0.65%)
May 20, 2020	22.02	22.17	22.02	22.07	7,111	+0.39(+1.79%)
May 19, 2020	21.62	21.85	21.59	21.68	3,803	+0.01(+0.05%)
May 18, 2020	21.43	21.73	21.38	21.67	18,009	+0.83(+3.96%)
May 15, 2020	20.80	20.92	20.65	20.84	7,337	-0.06(-0.27%)
May 14, 2020	20.16	20.91	20.16	20.90	16,182	+0.33(+1.59%)
May 13, 2020	20.95	20.95	20.42	20.57	20,049	-0.59(-2.78%)
May 12, 2020	21.70	21.70	21.16	21.16	13,424	-0.50(-2.30%)
May 11, 2020	21.57	21.78	21.51	21.66	15,199	-0.14(-0.64%)
May 08, 2020	21.50	21.80	21.50	21.80	10,553	+0.55(+2.58%)
May 07, 2020	21.20	21.32	21.20	21.25	2,300	+0.25(+1.18%)
May 06, 2020	21.17	21.20	21.00	21.00	19,673	-0.17(-0.79%)
May 05, 2020	21.39	21.55	21.16	21.17	12,866	+0.01(+0.04%)
May 04, 2020	21.01	21.19	20.80	21.16	14,442	-0.08(-0.36%)

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.