Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		38.32	38.32	38.32	13,392	+0.17(+0.46%)
Dec 30, 2020	38.17	38.17	37.72	38.14	13,392	+0.55(+1.48%)
Dec 29, 2020		37.59	37.59	37.59	8	+0.00(+0.00%)
Dec 28, 2020		37.59	37.59	37.59	14	+0.00(+0.00%)
Dec 24, 2020		37.59	37.59	37.59	54	+0.36(+0.98%)
Dec 23, 2020		37.22	37.22	37.22	167	+0.00(+0.00%)
Dec 22, 2020	37.35	37.35	37.09	37.22	1,876	+0.10(+0.28%)
Dec 21, 2020	37.10	37.12	37.10	37.12	360	-0.48(-1.27%)
Dec 18, 2020	37.56	37.60	37.56	37.60	111	-0.10(-0.26%)
Dec 17, 2020		37.70	37.70	37.70	0	+0.00(+0.00%)
Dec 16, 2020	37.76	37.76	37.70	37.70	531	+0.40(+1.08%)
Dec 15, 2020	37.18	37.30	37.18	37.30	319	+0.08(+0.23%)
Dec 14, 2020	37.20	37.24	37.20	37.21	1,029	+0.71(+1.96%)
Dec 11, 2020	36.50	36.50	36.50	36.50	559	+0.10(+0.27%)
Dec 10, 2020	36.50	36.50	36.40	36.40	151	+0.09(+0.23%)
Dec 09, 2020	36.75	36.75	36.18	36.31	293	-0.21(-0.57%)
Dec 08, 2020		36.52	36.52	36.52	178	+0.00(+0.00%)
Dec 07, 2020		36.52	36.52	36.52	33	+0.00(+0.00%)
Dec 04, 2020	36.66	36.66	36.52	36.52	111	-0.13(-0.34%)
Dec 03, 2020	36.65	36.65	36.65	36.65	692	+0.67(+1.85%)
Dec 02, 2020		35.98	35.98	35.98	31	+0.00(+0.00%)
Dec 01, 2020	35.84	36.12	35.84	35.98	911	+0.65(+1.84%)
Nov 30, 2020	35.53	35.53	35.33	35.33	248	-0.01(-0.03%)
Nov 27, 2020		35.34	35.34	35.34	104	+0.00(+0.00%)
Nov 25, 2020		35.34	35.34	35.34	1	+0.00(+0.00%)
Nov 24, 2020		35.34	35.34	35.34	123	+0.00(+0.00%)
Nov 23, 2020	35.48	35.48	35.34	35.34	344	+0.03(+0.08%)
Nov 20, 2020	35.18	35.45	35.18	35.32	3,135	+0.71(+2.04%)
Nov 19, 2020	34.60	34.67	34.60	34.61	4,398	-0.04(-0.10%)
Nov 18, 2020	34.91	34.91	34.65	34.65	497	-0.28(-0.79%)
Nov 17, 2020		34.93	34.93	34.93	79	+0.00(+0.00%)
Nov 16, 2020	34.79	34.93	34.79	34.93	509	+1.10(+3.26%)
Nov 13, 2020		33.82	33.82	33.82	133	+0.00(+0.00%)
Nov 12, 2020	33.95	33.95	33.71	33.82	390	-0.29(-0.85%)
Nov 11, 2020	34.13	34.21	34.11	34.11	391	-0.41(-1.19%)
Nov 10, 2020		34.52	34.52	34.52	122	+0.00(+0.00%)
Nov 09, 2020	34.83	34.83	34.52	34.52	288	+0.79(+2.36%)
Nov 06, 2020	33.81	33.81	33.73	33.73	447	+0.34(+1.02%)
Nov 05, 2020	33.39	33.39	33.39	33.39	387	+1.67(+5.26%)
Nov 04, 2020		31.72	31.72	31.72	105	+0.00(+0.00%)
Nov 03, 2020		31.72	31.72	31.72	103	+0.00(+0.00%)
Nov 02, 2020		31.72	31.72	31.72	8	+0.00(+0.00%)
Oct 30, 2020	31.81	31.89	31.70	31.72	2,127	+0.10(+0.33%)
Oct 29, 2020	31.48	31.73	31.40	31.61	1,752	+0.23(+0.73%)
Oct 28, 2020	31.66	31.66	31.38	31.38	1,609	-0.83(-2.59%)
Oct 27, 2020	32.22	32.22	32.22	32.22	139	-0.06(-0.19%)
Oct 26, 2020	32.84	32.95	32.28	32.28	14,245	-1.33(-3.95%)
Oct 23, 2020	33.56	33.61	33.49	33.61	335	+0.17(+0.52%)
Oct 22, 2020	33.41	33.43	33.32	33.43	3,697	+0.64(+1.95%)
Oct 21, 2020		32.80	32.80	32.80	164	+0.00(+0.00%)
Oct 20, 2020	32.93	32.93	32.80	32.80	16,125	+0.01(+0.03%)
Oct 19, 2020		32.79	32.79	32.79	245	+0.00(+0.00%)
Oct 16, 2020		32.79	32.79	32.79	20	+0.00(+0.00%)
Oct 15, 2020	32.79	32.82	32.79	32.79	1,005	-0.67(-1.99%)
Oct 14, 2020	33.45	33.51	33.45	33.45	447	-0.25(-0.75%)
Oct 13, 2020	33.64	33.70	33.64	33.70	144	+0.14(+0.43%)
Oct 12, 2020		33.56	33.56	33.56	0	+0.00(+0.00%)
Oct 09, 2020		33.56	33.56	33.56	106	+0.00(+0.00%)
Oct 08, 2020	33.54	33.56	33.52	33.56	2,689	+0.57(+1.73%)
Oct 07, 2020	33.02	33.05	32.98	32.99	3,919	-0.12(-0.35%)
Oct 06, 2020	33.33	33.33	33.10	33.10	254	+0.08(+0.25%)
Oct 05, 2020	33.02	33.02	33.02	33.02	335	+0.45(+1.38%)
Oct 02, 2020	32.51	32.58	32.51	32.57	335	-0.04(-0.14%)
Oct 01, 2020		32.62	32.62	32.62	123	+0.00(+0.00%)
Sep 30, 2020	32.64	32.64	32.62	32.62	553	-0.01(-0.03%)
Sep 29, 2020	32.64	32.64	32.63	32.63	208	+0.33(+1.04%)
Sep 28, 2020	32.29	32.29	32.29	32.29	512	+0.76(+2.41%)
Sep 25, 2020		31.53	31.53	31.53	4	+0.00(+0.00%)
Sep 24, 2020	31.42	31.53	31.42	31.53	824	-0.81(-2.50%)
Sep 23, 2020	32.35	32.35	32.05	32.34	336	-0.94(-2.81%)
Sep 22, 2020		33.28	33.28	33.28	17	+0.00(+0.00%)
Sep 21, 2020		33.28	33.28	33.28	58	+0.00(+0.00%)
Sep 18, 2020		33.28	33.28	33.28	39	+0.00(+0.00%)
Sep 17, 2020		33.28	33.28	33.28	0	+0.00(+0.00%)
Sep 16, 2020	33.28	33.28	33.28	33.28	141	+0.32(+0.97%)
Sep 15, 2020	32.95	32.98	32.95	32.95	3,034	+0.75(+2.32%)
Sep 14, 2020		32.21	32.21	32.21	81	+0.00(+0.00%)
Sep 11, 2020	32.21	32.21	32.17	32.21	3,366	-0.15(-0.47%)
Sep 10, 2020		32.36	32.36	32.36	1	+0.00(+0.00%)
Sep 09, 2020	32.36	32.36	32.36	32.36	337	-0.01(-0.03%)
Sep 08, 2020	32.36	32.37	32.34	32.37	362	+0.16(+0.50%)
Sep 04, 2020	32.43	32.43	31.80	32.21	785	-0.52(-1.59%)
Sep 03, 2020		32.73	32.73	32.73	2	+0.00(+0.00%)
Sep 02, 2020		32.73	32.73	32.73	88	+0.00(+0.00%)
Sep 01, 2020		32.73	32.73	32.73	70	+0.00(+0.00%)
Aug 31, 2020	32.78	32.78	32.73	32.73	402	+0.16(+0.48%)
Aug 28, 2020	32.53	32.57	32.53	32.57	112	-0.03(-0.10%)
Aug 27, 2020	32.61	32.66	32.60	32.60	1,131	-0.29(-0.87%)
Aug 26, 2020	32.49	32.89	32.49	32.89	895	+0.37(+1.15%)
Aug 25, 2020	32.51	32.51	32.51	32.51	384	-0.02(-0.07%)
Aug 24, 2020		32.54	32.54	32.54	6	+0.00(+0.00%)
Aug 21, 2020		32.54	32.54	32.54	1	+0.00(+0.00%)
Aug 20, 2020		32.54	32.54	32.54	53	+0.00(+0.00%)
Aug 19, 2020		32.54	32.54	32.54	12	+0.00(+0.00%)
Aug 18, 2020		32.54	32.54	32.54	47	+0.00(+0.00%)
Aug 17, 2020	32.54	32.54	32.54	32.54	141	+0.71(+2.24%)
Aug 14, 2020		31.82	31.82	31.82	24	+0.00(+0.00%)
Aug 13, 2020		31.82	31.82	31.82	199	+0.00(+0.00%)
Aug 12, 2020		31.82	31.82	31.82	2	+0.00(+0.00%)
Aug 11, 2020		31.82	31.82	31.82	141	+0.00(+0.00%)
Aug 10, 2020		31.82	31.82	31.82	83	+0.00(+0.00%)
Aug 07, 2020		31.82	31.82	31.82	0	+0.00(+0.00%)
Aug 06, 2020	31.82	31.82	31.82	31.82	244	+0.48(+1.54%)
Aug 05, 2020		31.34	31.34	31.34	0	+0.00(+0.00%)
Aug 04, 2020	31.32	31.34	31.32	31.34	267	+0.09(+0.29%)
Aug 03, 2020		31.25	31.25	31.25	2	+0.00(+0.00%)
Jul 31, 2020		31.25	31.25	31.25	113	+0.00(+0.00%)
Jul 30, 2020		31.25	31.25	31.25	0	+0.00(+0.00%)
Jul 29, 2020	31.25	31.25	31.25	31.25	545	+0.13(+0.43%)
Jul 28, 2020	31.28	31.28	31.12	31.12	281	+0.58(+1.89%)
Jul 27, 2020		30.54	30.54	30.54	112	+0.00(+0.00%)
Jul 24, 2020	30.74	30.74	30.54	30.54	448	-0.36(-1.17%)
Jul 23, 2020		30.90	30.90	30.90	34	+0.00(+0.00%)
Jul 22, 2020		30.90	30.90	30.90	136	+0.00(+0.00%)
Jul 21, 2020	30.91	30.97	30.90	30.90	535	+0.37(+1.22%)
Jul 20, 2020	30.41	30.53	30.41	30.53	695	+0.44(+1.45%)
Jul 17, 2020	30.12	30.14	30.09	30.09	561	+0.42(+1.41%)
Jul 16, 2020		29.68	29.68	29.68	0	+0.00(+0.00%)
Jul 15, 2020		29.68	29.68	29.68	0	+0.00(+0.00%)
Jul 14, 2020	29.49	29.73	29.41	29.68	5,170	-0.01(-0.03%)
Jul 13, 2020		29.68	29.68	29.68	0	+0.00(+0.00%)
Jul 10, 2020		29.68	29.68	29.68	0	+0.00(+0.00%)
Jul 09, 2020	29.64	29.68	29.64	29.68	537	+0.03(+0.09%)
Jul 08, 2020		29.66	29.66	29.66	0	+0.00(+0.00%)
Jul 07, 2020		29.66	29.66	29.66	0	+0.00(+0.00%)
Jul 06, 2020	29.66	29.66	29.66	29.66	282	+0.15(+0.51%)
Jul 02, 2020	29.51	29.51	29.51	29.51	785	+0.33(+1.13%)
Jul 01, 2020	29.13	29.18	29.13	29.18	513	+0.22(+0.77%)
Jun 30, 2020		28.95	28.95	28.95	8	+0.00(+0.00%)
Jun 29, 2020	28.95	28.95	28.95	28.95	394	-0.20(-0.67%)
Jun 26, 2020	29.35	29.35	29.10	29.15	6,620	+0.09(+0.32%)
Jun 25, 2020	28.86	29.06	28.82	29.06	380	-0.39(-1.32%)
Jun 24, 2020	29.44	29.44	29.44	29.44	171	-0.42(-1.41%)
Jun 23, 2020	30.00	30.00	29.86	29.86	947	+0.30(+1.00%)
Jun 22, 2020	29.58	29.58	29.57	29.57	284	+0.35(+1.21%)
Jun 19, 2020	29.21	29.21	29.21	29.21	225	-0.28(-0.93%)
Jun 18, 2020	29.43	29.49	29.03	29.49	2,611	-0.26(-0.89%)
Jun 17, 2020	29.76	29.79	29.75	29.75	342	+0.04(+0.15%)
Jun 16, 2020	29.96	30.12	29.63	29.71	5,979	+0.97(+3.39%)
Jun 15, 2020	28.69	28.79	28.20	28.73	27,197	-0.17(-0.59%)
Jun 12, 2020	28.99	29.59	28.48	28.90	56,751	-1.29(-4.28%)
Jun 11, 2020		30.20	30.20	30.20	0	+0.00(+0.00%)
Jun 10, 2020	30.20	30.20	30.20	30.20	502	-0.19(-0.61%)
Jun 09, 2020		30.38	30.38	30.38	0	+0.00(+0.00%)
Jun 08, 2020	30.38	30.38	30.38	30.38	2,082	+0.57(+1.90%)
Jun 05, 2020		29.82	29.82	29.82	1	+0.00(+0.00%)
Jun 04, 2020		29.82	29.82	29.82	0	+0.00(+0.00%)
Jun 03, 2020	29.82	29.82	29.82	29.82	203	+1.87(+6.71%)
Jun 02, 2020		27.94	27.94	27.94	41	+0.00(+0.00%)
Jun 01, 2020		27.94	27.94	27.94	11	+0.00(+0.00%)
May 29, 2020	28.19	28.19	27.94	27.94	451	+0.71(+2.62%)
May 28, 2020		27.23	27.23	27.23	0	+0.00(+0.00%)
May 27, 2020		27.23	27.23	27.23	138	+0.00(+0.00%)
May 26, 2020		27.23	27.23	27.23	28	+0.00(+0.00%)
May 22, 2020	27.23	27.23	27.23	27.23	112	-0.12(-0.45%)
May 21, 2020	27.35	27.35	27.35	27.35	338	+0.14(+0.52%)
May 20, 2020	27.22	27.26	27.17	27.21	2,305	+0.12(+0.46%)
May 19, 2020	27.02	27.16	27.02	27.09	641	+0.34(+1.26%)
May 18, 2020	26.75	26.75	26.75	26.75	460	+0.53(+2.03%)
May 15, 2020	26.19	26.25	25.60	26.22	2,707	+0.48(+1.86%)
May 14, 2020	25.66	25.74	25.62	25.74	338	-0.03(-0.10%)
May 13, 2020	26.08	26.08	25.71	25.77	4,641	-0.71(-2.68%)
May 12, 2020	26.47	26.47	26.47	26.47	179	-0.16(-0.60%)
May 11, 2020		26.63	26.63	26.63	107	+0.00(+0.00%)
May 08, 2020	26.39	26.63	26.39	26.63	789	+0.77(+2.97%)
May 07, 2020	26.00	26.12	25.87	25.87	3,680	+0.14(+0.53%)
May 06, 2020		25.73	25.73	25.73	104	+0.00(+0.00%)
May 05, 2020	25.73	25.78	25.73	25.73	532	+0.38(+1.50%)
May 04, 2020	25.21	25.35	25.18	25.35	783	-0.01(-0.05%)
May 01, 2020	25.29	25.36	25.29	25.36	1,466	-1.00(-3.80%)
Apr 30, 2020		26.36	26.36	26.36	420	+0.00(+0.00%)
Apr 29, 2020	26.39	26.39	26.36	26.36	340	+0.81(+3.17%)
Apr 28, 2020		25.55	25.55	25.55	95	+0.00(+0.00%)
Apr 27, 2020	25.55	25.55	25.55	25.55	243	+0.98(+4.00%)
Apr 24, 2020		24.57	24.57	24.57	970	+0.00(+0.00%)
Apr 23, 2020		24.57	24.57	24.57	33	+0.00(+0.00%)
Apr 22, 2020	24.56	24.57	24.52	24.57	599	+0.48(+2.01%)
Apr 21, 2020	24.34	24.34	24.04	24.09	2,942	-0.67(-2.70%)
Apr 20, 2020	24.73	24.75	24.68	24.75	1,597	-0.16(-0.65%)
Apr 17, 2020	25.02	25.02	24.30	24.91	4,174	+0.55(+2.24%)
Apr 16, 2020	24.31	24.37	24.31	24.37	280	+0.18(+0.75%)
Apr 15, 2020	24.19	24.22	24.19	24.19	6,543	-0.78(-3.12%)
Apr 14, 2020	24.93	25.10	24.93	24.97	1,761	+0.27(+1.11%)
Apr 13, 2020	24.92	24.92	23.99	24.69	2,125	+0.71(+2.96%)
Apr 09, 2020		23.98	23.98	23.98	0	+0.00(+0.00%)
Apr 08, 2020	23.74	23.98	23.43	23.98	8,880	+0.82(+3.55%)
Apr 07, 2020		23.16	23.16	23.16	63	+0.00(+0.00%)
Apr 06, 2020	22.84	23.16	22.84	23.16	247	+1.10(+4.99%)
Apr 03, 2020	21.95	22.06	21.48	22.06	2,933	+0.05(+0.25%)
Apr 02, 2020	22.01	22.01	22.01	22.01	252	-0.92(-4.02%)
Apr 01, 2020		22.93	22.93	22.93	94	+0.00(+0.00%)
Mar 31, 2020		22.93	22.93	22.93	39	+0.00(+0.00%)
Mar 30, 2020		22.93	22.93	22.93	109	+0.00(+0.00%)
Mar 27, 2020	22.95	23.00	22.43	22.93	2,595	-0.28(-1.22%)
Mar 26, 2020	23.38	23.38	23.21	23.21	354	+1.15(+5.19%)
Mar 25, 2020	22.07	22.07	22.07	22.07	2,385	+0.76(+3.59%)
Mar 24, 2020	21.22	21.30	21.22	21.30	323	+1.50(+7.59%)
Mar 23, 2020	19.69	19.80	19.67	19.80	682	-0.23(-1.14%)
Mar 20, 2020	20.70	20.94	20.03	20.03	2,161	+0.03(+0.13%)
Mar 19, 2020	19.86	20.00	19.79	20.00	1,618	-0.35(-1.73%)
Mar 18, 2020	20.87	20.87	19.62	20.35	9,260	-0.21(-1.04%)
Mar 17, 2020	20.24	21.12	20.00	20.57	20,931	-0.71(-3.33%)
Mar 16, 2020	20.59	21.28	20.59	21.28	795	-1.09(-4.86%)
Mar 13, 2020	22.45	22.65	22.04	22.36	1,364	+0.25(+1.14%)
Mar 12, 2020	22.67	22.67	21.50	22.11	3,798	-3.38(-13.25%)
Mar 11, 2020	25.73	25.87	25.49	25.49	14,170	-0.34(-1.31%)
Mar 10, 2020	25.54	26.05	25.15	25.83	32,708	-2.68(-9.39%)
Mar 09, 2020		28.50	28.50	28.50	153	+0.00(+0.00%)
Mar 06, 2020		28.50	28.50	28.50	4	+0.00(+0.00%)
Mar 05, 2020	28.79	28.86	28.50	28.50	3,098	-0.18(-0.64%)
Mar 04, 2020	28.86	29.24	28.29	28.69	41,796	-0.18(-0.64%)
Mar 03, 2020	29.14	29.54	28.87	28.87	41,831	+0.08(+0.28%)
Mar 02, 2020	28.49	28.79	28.49	28.79	990	+0.90(+3.21%)
Feb 28, 2020	27.56	27.90	27.42	27.90	3,071	-1.53(-5.20%)
Feb 27, 2020		29.43	29.43	29.43	1	+0.00(+0.00%)
Feb 26, 2020	29.64	29.66	29.43	29.43	767	+0.33(+1.12%)
Feb 25, 2020	29.85	29.96	28.06	29.10	30,094	-2.41(-7.65%)
Feb 24, 2020		31.51	31.51	31.51	4	+0.00(+0.00%)
Feb 21, 2020	31.49	31.55	31.49	31.51	1,137	-0.94(-2.89%)
Feb 20, 2020		32.45	32.45	32.45	9	+0.00(+0.00%)
Feb 19, 2020		32.45	32.45	32.45	2	+0.00(+0.00%)
Feb 18, 2020		32.45	32.45	32.45	7	+0.00(+0.00%)
Feb 14, 2020	32.38	32.48	32.32	32.45	1,364	+0.03(+0.10%)
Feb 13, 2020	32.35	32.42	32.32	32.42	1,044	-0.23(-0.70%)
Feb 12, 2020	32.54	32.70	32.20	32.64	1,712	+0.17(+0.53%)
Feb 11, 2020	32.35	32.49	32.35	32.47	352	+0.15(+0.46%)
Feb 10, 2020	32.16	32.32	31.68	32.32	750	-0.01(-0.03%)
Feb 07, 2020	32.34	32.34	32.05	32.33	341	-0.17(-0.53%)
Feb 06, 2020	32.60	32.60	32.50	32.50	567	-0.13(-0.40%)
Feb 05, 2020	32.50	32.64	32.48	32.64	1,400	+0.58(+1.81%)
Feb 04, 2020	32.23	32.23	32.00	32.06	2,424	+0.72(+2.31%)
Feb 03, 2020	31.55	31.62	31.32	31.33	37,234	-0.34(-1.07%)
Jan 31, 2020	32.03	32.03	31.67	31.67	19,904	-0.52(-1.60%)
Jan 30, 2020	32.16	32.25	32.16	32.19	1,007	-0.46(-1.41%)
Jan 29, 2020	32.53	32.65	31.92	32.65	1,038	-0.11(-0.32%)
Jan 28, 2020	32.65	32.75	32.64	32.75	707	+0.12(+0.36%)
Jan 27, 2020	32.64	32.64	32.64	32.64	465	-0.62(-1.85%)
Jan 24, 2020	33.42	33.42	33.25	33.25	2,957	-0.25(-0.75%)
Jan 23, 2020	33.50	33.50	33.40	33.50	1,496	-0.16(-0.49%)
Jan 22, 2020	33.76	33.76	33.63	33.67	1,282	+0.34(+1.03%)
Jan 21, 2020	33.62	33.76	33.32	33.32	1,363	-0.49(-1.46%)
Jan 17, 2020		33.81	33.81	33.81	28	+0.00(+0.00%)
Jan 16, 2020	33.76	33.81	33.76	33.81	1,561	+0.15(+0.46%)
Jan 15, 2020		33.66	33.66	33.66	28	+0.00(+0.00%)
Jan 14, 2020	33.72	33.72	33.66	33.66	156	+0.09(+0.26%)
Jan 13, 2020		33.57	33.57	33.57	214	+0.00(+0.00%)
Jan 10, 2020	33.67	33.67	33.57	33.57	113	-0.11(-0.33%)
Jan 09, 2020	33.72	33.72	33.68	33.68	878	+0.02(+0.05%)
Jan 08, 2020	33.84	33.86	33.66	33.66	963	-0.15(-0.43%)
Jan 07, 2020	33.86	33.86	33.81	33.81	288	-0.11(-0.32%)
Jan 06, 2020		33.92	33.92	33.92	44	+0.00(+0.00%)
Jan 03, 2020	33.94	33.96	33.92	33.92	1,364	-0.02(-0.06%)

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.