Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	28.33	28.44	28.25	28.25	900	-0.22(-0.79%)
Apr 29, 2021	28.36	28.47	28.34	28.47	10,496	+0.17(+0.62%)
Apr 28, 2021	28.30	28.30	28.30	28.30	230	+0.37(+1.32%)
Apr 27, 2021	27.92	27.93	27.89	27.93	6,649	-0.11(-0.39%)
Apr 26, 2021	28.28	28.28	28.04	28.04	6,308	+0.01(+0.04%)
Apr 23, 2021	27.46	28.09	27.46	28.02	8,400	+0.24(+0.86%)
Apr 22, 2021	27.69	27.79	27.69	27.79	29,181	-0.09(-0.34%)
Apr 21, 2021		27.88	27.88	27.88	128	+0.00(+0.00%)
Apr 20, 2021	28.06	28.06	27.88	27.88	13,428	-0.55(-1.95%)
Apr 19, 2021	28.60	28.60	28.29	28.43	1,023	-0.12(-0.40%)
Apr 16, 2021	28.28	28.55	28.28	28.55	600	+0.12(+0.42%)
Apr 15, 2021	28.18	28.43	28.18	28.43	5,154	+0.25(+0.91%)
Apr 14, 2021	28.34	28.34	28.18	28.18	806	-0.34(-1.21%)
Apr 13, 2021		28.52	28.52	28.52	140	+0.00(+0.00%)
Apr 12, 2021	28.52	28.52	28.52	28.52	605	+0.57(+2.04%)
Apr 09, 2021	27.74	27.95	27.70	27.95	4,800	-0.13(-0.46%)
Apr 08, 2021	28.08	28.08	28.08	28.08	341	+0.46(+1.68%)
Apr 07, 2021	28.08	28.08	27.61	27.61	317	-0.19(-0.67%)
Apr 06, 2021		27.80	27.80	27.80	107	+0.00(+0.00%)
Apr 05, 2021	27.40	27.80	27.40	27.80	2,721	+0.51(+1.87%)
Apr 01, 2021	27.28	27.29	27.28	27.29	200	+1.34(+5.16%)
Mar 31, 2021	26.36	26.36	25.95	25.95	1,235	-1.23(-4.54%)
Mar 30, 2021	26.97	27.18	26.97	27.18	2,161	+0.29(+1.10%)
Mar 29, 2021	26.72	26.89	26.72	26.89	1,637	-0.04(-0.15%)
Mar 26, 2021	26.58	26.93	26.58	26.93	5,100	+0.26(+0.97%)
Mar 25, 2021	26.67	26.67	26.67	26.67	224	+0.23(+0.87%)
Mar 24, 2021	26.78	26.78	26.44	26.44	2,637	-0.49(-1.82%)
Mar 23, 2021	26.50	26.93	26.50	26.93	500	+0.25(+0.93%)
Mar 22, 2021	26.54	27.35	26.54	26.68	1,870	-0.29(-1.07%)
Mar 19, 2021	26.96	27.20	26.96	26.97	600	+0.09(+0.33%)
Mar 18, 2021	27.21	27.21	26.88	26.88	1,223	-0.11(-0.39%)
Mar 17, 2021		26.98	26.98	26.98	28	+0.00(+0.00%)
Mar 16, 2021	26.82	26.98	26.81	26.98	9,452	+0.20(+0.73%)
Mar 15, 2021		26.79	26.79	26.79	25	+0.00(+0.00%)
Mar 12, 2021	27.27	27.34	26.79	26.79	2,300	-0.42(-1.54%)
Mar 11, 2021	27.29	27.29	27.20	27.21	4,049	-0.02(-0.06%)
Mar 10, 2021	26.84	27.28	26.84	27.23	9,919	+0.20(+0.74%)
Mar 09, 2021	27.00	27.03	26.71	27.03	2,822	+0.70(+2.64%)
Mar 08, 2021	26.33	27.00	26.33	26.33	3,888	-0.14(-0.53%)
Mar 05, 2021	26.18	26.47	26.18	26.47	2,700	+0.27(+1.03%)
Mar 04, 2021	26.32	26.32	26.05	26.20	8,835	-0.30(-1.13%)
Mar 03, 2021	26.50	26.50	26.50	26.50	1,527	+0.82(+3.19%)
Mar 02, 2021	25.76	25.80	25.50	25.68	2,328	+0.74(+2.98%)
Mar 01, 2021		24.94	24.94	24.94	187	+0.00(+0.00%)
Feb 26, 2021	24.94	24.94	24.94	24.94	100	-0.46(-1.82%)
Feb 25, 2021	24.85	26.00	24.85	25.40	18,141	+0.55(+2.21%)
Feb 24, 2021	24.50	24.85	24.50	24.85	2,563	+0.35(+1.43%)
Feb 23, 2021	24.50	24.50	24.50	24.50	186	+0.38(+1.58%)
Feb 22, 2021	24.00	24.20	24.00	24.12	2,764	+0.01(+0.04%)
Feb 19, 2021	24.11	24.19	24.11	24.11	400	+0.61(+2.57%)
Feb 18, 2021	23.49	23.50	23.49	23.50	79,521	-0.27(-1.13%)
Feb 17, 2021	23.59	23.77	23.59	23.77	10,835	+0.57(+2.48%)
Feb 16, 2021	23.20	23.20	23.20	23.20	412	-0.05(-0.24%)
Feb 12, 2021		23.25	23.25	23.25	94	+0.00(+0.00%)
Feb 11, 2021	23.30	23.36	23.25	23.25	35,150	+0.00(+0.02%)
Feb 10, 2021		23.25	23.25	23.25	122	+0.00(+0.00%)
Feb 09, 2021	23.25	23.25	23.25	23.25	1,423	+0.25(+1.09%)
Feb 08, 2021		23.00	23.00	23.00	35	+0.00(+0.00%)
Feb 05, 2021	23.07	23.07	23.00	23.00	4,900	+0.35(+1.55%)
Feb 04, 2021		22.65	22.65	22.65	140	+0.00(+0.00%)
Feb 03, 2021	23.30	23.30	22.40	22.65	3,623	-0.09(-0.40%)
Feb 02, 2021	22.50	22.74	22.50	22.74	2,850	-0.05(-0.22%)
Jan 27, 2021		22.79	22.79	22.79	0	+0.00(+0.00%)
Jan 26, 2021	23.00	23.00	22.79	22.79	6,839	+0.11(+0.49%)
Jan 25, 2021	22.90	22.90	22.68	22.68	3,163	-0.52(-2.24%)
Jan 22, 2021	23.20	23.20	23.20	23.20	2,600	-0.52(-2.19%)
Jan 20, 2021	23.72	23.72	23.72	23.72	1,485	-0.03(-0.15%)
Jan 19, 2021	23.75	23.76	23.68	23.75	3,245	-0.62(-2.53%)
Jan 14, 2021		24.37	24.37	24.37	0	+0.02(+0.08%)
Jan 13, 2021	24.48	24.48	24.35	24.35	2,788	+0.03(+0.12%)
Jan 12, 2021	24.58	24.58	24.32	24.32	2,135	-0.03(-0.12%)
Jan 11, 2021	24.48	24.48	24.15	24.35	7,271	-0.38(-1.54%)
Jan 08, 2021	24.77	24.83	24.73	24.73	2,900	-0.16(-0.64%)
Jan 07, 2021	25.06	25.27	24.89	24.89	8,335	+0.10(+0.39%)
Jan 06, 2021	25.08	25.08	24.65	24.79	9,275	+0.77(+3.22%)
Jan 05, 2021	24.00	24.02	24.00	24.02	2,517	+0.51(+2.17%)
Jan 04, 2021	23.51	23.51	23.51	23.51	815	+0.29(+1.25%)
Dec 31, 2020		23.22	23.22	23.22	767	-0.53(-2.24%)
Dec 30, 2020	23.75	23.75	23.75	23.75	767	-0.25(-1.04%)
Dec 29, 2020	24.29	24.29	23.91	24.00	4,843	-0.25(-1.05%)
Dec 28, 2020	23.91	24.25	23.56	24.25	1,668	+1.30(+5.69%)
Dec 24, 2020	22.95	22.95	22.95	22.95	200	-0.95(-3.97%)
Dec 23, 2020	23.71	23.90	23.71	23.90	1,425	+0.51(+2.18%)
Dec 22, 2020	23.39	23.39	23.39	23.39	745	-0.11(-0.47%)
Dec 21, 2020	23.40	23.62	23.00	23.50	9,107	-0.71(-2.93%)
Dec 18, 2020	24.28	24.39	24.21	24.21	15,800	-0.28(-1.14%)
Dec 16, 2020		24.49	24.49	24.49	0	+0.10(+0.43%)
Dec 15, 2020	24.12	24.39	24.02	24.39	31,638	+0.64(+2.67%)
Dec 14, 2020	23.92	23.92	23.75	23.75	1,433	-0.47(-1.96%)
Dec 10, 2020		24.22	24.22	24.22	0	+0.13(+0.55%)
Dec 09, 2020	24.40	24.40	24.06	24.09	6,496	+0.10(+0.43%)
Dec 08, 2020	23.53	23.99	23.53	23.99	5,057	+0.24(+1.01%)
Dec 07, 2020	23.80	23.91	23.70	23.75	2,596	-0.06(-0.25%)
Dec 03, 2020		23.81	23.81	23.81	0	-0.57(-2.34%)
Dec 02, 2020	24.00	24.38	23.86	24.38	13,923	+0.77(+3.26%)
Dec 01, 2020	23.54	23.65	23.54	23.61	9,144	+0.07(+0.30%)
Nov 30, 2020	23.33	23.54	23.33	23.54	1,431	-0.06(-0.25%)
Nov 27, 2020	23.60	23.60	23.60	23.60	100	+0.05(+0.21%)
Nov 25, 2020	23.27	23.55	23.27	23.55	500	+0.35(+1.51%)
Nov 24, 2020	23.10	23.53	23.10	23.20	6,496	+0.75(+3.34%)
Nov 23, 2020	22.41	22.50	22.33	22.45	2,849	+0.20(+0.90%)
Nov 20, 2020	22.18	22.25	22.18	22.25	4,600	-0.24(-1.07%)
Nov 19, 2020	22.49	22.49	22.49	22.49	131	+0.09(+0.40%)
Nov 18, 2020	22.44	22.62	22.40	22.40	958	-0.15(-0.67%)
Nov 17, 2020	22.50	22.55	22.42	22.55	3,309	+0.59(+2.69%)
Nov 16, 2020	22.13	22.13	21.96	21.96	4,683	+0.26(+1.20%)
Nov 13, 2020	21.57	21.70	21.56	21.70	9,600	+0.83(+3.98%)
Nov 12, 2020	21.11	21.11	20.87	20.87	1,888	-0.44(-2.08%)
Nov 11, 2020	21.52	21.52	21.31	21.31	1,132	-0.04(-0.17%)
Nov 10, 2020	21.32	21.37	21.32	21.35	2,306	+1.08(+5.33%)
Nov 09, 2020	20.81	20.93	20.24	20.27	12,176	+1.72(+9.27%)
Nov 06, 2020	18.69	18.79	18.55	18.55	9,500	+0.07(+0.38%)
Nov 05, 2020	18.30	18.48	18.30	18.48	4,075	+0.17(+0.93%)
Nov 04, 2020	18.00	18.31	18.00	18.31	10,413	+0.74(+4.22%)
Nov 03, 2020	17.57	17.57	17.57	17.57	5,504	+1.43(+8.89%)
Nov 02, 2020		16.00	16.00	16.13	2,895	+0.13(+0.84%)
Oct 30, 2020	16.00	16.00	16.00	16.00	600	-0.09(-0.56%)
Oct 29, 2020		16.09	16.09	16.09	5	+0.00(+0.00%)
Oct 28, 2020	16.09	16.09	16.09	16.09	454	-0.66(-3.94%)
Oct 27, 2020	16.86	16.86	16.75	16.75	50,740	-0.50(-2.93%)
Oct 26, 2020	17.25	17.25	17.25	17.25	300	-0.35(-1.96%)
Oct 23, 2020	17.85	17.85	17.60	17.60	15,200	+0.25(+1.44%)
Oct 22, 2020	17.48	17.48	17.35	17.35	2,193	-0.24(-1.36%)
Oct 21, 2020	17.59	17.59	17.59	17.59	10,229	+0.08(+0.46%)
Oct 20, 2020		17.51	17.51	17.51	54	+0.00(+0.00%)
Oct 19, 2020	17.76	17.79	17.51	17.51	16,362	-0.24(-1.38%)
Oct 16, 2020	17.79	17.79	17.75	17.75	600	+0.21(+1.23%)
Oct 15, 2020	17.54	17.54	17.54	17.54	396	-0.99(-5.34%)
Oct 14, 2020	18.67	18.67	18.53	18.53	1,360	-0.10(-0.52%)
Oct 13, 2020	18.80	18.80	18.63	18.63	3,545	-0.55(-2.88%)
Oct 12, 2020	19.26	19.26	19.05	19.18	2,246	-0.02(-0.10%)
Oct 09, 2020	19.26	19.26	19.20	19.20	50,100	+0.28(+1.48%)
Oct 08, 2020	19.00	19.00	18.92	18.92	403	+0.07(+0.37%)
Oct 07, 2020	18.70	18.85	18.70	18.85	1,220	+0.00(+0.00%)
Oct 05, 2020		18.85	18.85	18.85	0	+0.73(+4.04%)
Oct 02, 2020	18.12	18.12	18.12	18.12	200	-0.28(-1.53%)
Oct 01, 2020	18.52	18.52	18.40	18.40	2,430	-0.22(-1.16%)
Sep 30, 2020	18.62	18.62	18.62	18.62	2,715	+0.33(+1.78%)
Sep 29, 2020	18.29	18.29	18.29	18.29	345	-0.19(-1.03%)
Sep 28, 2020	18.57	18.57	18.48	18.48	647	+0.58(+3.24%)
Sep 25, 2020	17.99	17.99	17.90	17.90	600	-0.60(-3.24%)
Sep 24, 2020	18.50	18.50	18.50	18.50	627	+0.23(+1.26%)
Sep 23, 2020	18.50	18.50	18.27	18.27	671	-1.46(-7.42%)
Sep 21, 2020		19.73	19.73	19.73	0	+0.00(+0.00%)
Sep 18, 2020	19.70	19.73	19.70	19.73	2,300	-0.32(-1.57%)
Sep 17, 2020		20.05	20.05	20.05	1,400	+0.00(+0.00%)
Sep 16, 2020	20.35	20.35	20.05	20.05	2,821	-0.37(-1.81%)
Sep 15, 2020	20.35	20.42	20.29	20.42	4,237	+0.06(+0.29%)
Sep 14, 2020	20.48	20.48	20.36	20.36	1,417	+0.06(+0.30%)
Sep 11, 2020	20.33	20.43	20.27	20.30	2,600	-0.36(-1.72%)
Sep 09, 2020		20.66	20.66	20.66	0	+0.75(+3.74%)
Sep 08, 2020	19.98	19.98	19.91	19.91	740	-0.17(-0.85%)
Sep 04, 2020	20.56	20.56	20.08	20.08	29,600	-0.35(-1.69%)
Sep 03, 2020	20.68	20.68	20.29	20.43	11,851	-0.07(-0.35%)
Sep 02, 2020	20.57	20.61	20.43	20.50	19,362	+0.25(+1.21%)
Sep 01, 2020	20.25	20.25	20.25	20.25	15,375	-0.53(-2.55%)
Aug 31, 2020		20.78	20.78	20.78	49	+0.00(+0.00%)
Aug 28, 2020	20.83	20.83	20.78	20.78	200	+0.28(+1.37%)
Aug 27, 2020	20.50	20.50	20.50	20.50	763	-0.33(-1.58%)
Aug 26, 2020	20.58	20.83	20.58	20.83	4,163	+0.23(+1.12%)
Aug 25, 2020	20.60	20.60	20.60	20.60	12,220	+0.63(+3.15%)
Aug 24, 2020		19.97	19.97	19.97	20	+0.00(+0.00%)
Aug 21, 2020	20.28	20.28	19.97	19.97	83,100	-0.53(-2.59%)
Aug 20, 2020	20.50	20.50	20.50	20.50	225	+0.05(+0.24%)
Aug 19, 2020	20.65	20.65	20.45	20.45	2,225	+0.00(+0.00%)
Aug 18, 2020	20.49	20.60	20.45	20.45	965	+0.06(+0.29%)
Aug 17, 2020	20.39	20.39	20.39	20.39	2,091	-0.40(-1.92%)
Aug 14, 2020		20.79	20.79	20.79	232	+0.00(+0.00%)
Aug 13, 2020	20.82	20.82	20.79	20.79	2,582	-0.09(-0.43%)
Aug 12, 2020		20.88	20.88	20.88	102	+0.00(+0.00%)
Aug 11, 2020	21.00	21.00	20.88	20.88	7,292	+0.65(+3.21%)
Aug 10, 2020		20.23	20.23	20.23	27	+0.00(+0.00%)
Aug 07, 2020	20.00	20.23	19.94	20.23	4,800	+0.16(+0.80%)
Aug 06, 2020	19.86	20.07	19.86	20.07	5,138	-0.81(-3.88%)
Aug 05, 2020	20.88	20.88	20.84	20.88	5,096	+0.50(+2.45%)
Aug 04, 2020	20.47	20.47	20.38	20.38	915	+0.27(+1.33%)
Aug 03, 2020	20.11	20.11	20.11	20.11	3,632	+0.31(+1.57%)
Jul 31, 2020	20.00	20.00	19.80	19.80	5,500	-0.10(-0.49%)
Jul 30, 2020	19.90	19.90	19.90	19.90	100	-0.91(-4.37%)
Jul 29, 2020	21.02	21.02	20.81	20.81	4,218	+0.16(+0.77%)
Jul 28, 2020	20.65	20.65	20.65	20.65	443	-0.12(-0.58%)
Jul 27, 2020	20.81	20.89	20.77	20.77	1,548	+0.00(+0.00%)
Jul 24, 2020		20.77	20.77	20.77	24	+0.00(+0.00%)
Jul 23, 2020	21.05	21.05	20.77	20.77	60,431	-0.41(-1.95%)
Jul 22, 2020	21.18	21.18	21.18	21.18	1,157	-0.06(-0.29%)
Jul 21, 2020	21.20	21.25	21.20	21.25	4,000	+0.34(+1.60%)
Jul 20, 2020		20.91	20.91	20.91	178	+0.00(+0.00%)
Jul 17, 2020	21.07	21.07	20.91	20.91	1,000	-0.04(-0.19%)
Jul 16, 2020	21.09	21.11	20.92	20.95	806	-0.35(-1.64%)
Jul 15, 2020	21.36	21.40	21.28	21.30	18,739	-0.08(-0.37%)
Jul 14, 2020	21.29	21.38	21.29	21.38	299	+1.02(+5.01%)
Jul 13, 2020		20.36	20.36	20.36	121	+0.00(+0.00%)
Jul 10, 2020		20.36	20.36	20.36	82	+0.00(+0.00%)
Jul 09, 2020	20.53	20.53	20.36	20.36	1,560	-0.50(-2.37%)
Jul 08, 2020		20.86	20.86	20.86	50	+0.00(+0.00%)
Jul 07, 2020	20.86	20.86	20.86	20.86	277	-0.77(-3.54%)
Jul 06, 2020	21.92	21.95	21.62	21.62	2,395	+0.48(+2.27%)
Jul 02, 2020	21.50	21.67	21.14	21.14	3,400	+0.32(+1.51%)
Jun 30, 2020		20.82	20.82	20.82	0	-0.10(-0.45%)
Jun 29, 2020	21.00	21.23	20.92	20.92	18,817	+0.36(+1.75%)
Jun 26, 2020	20.66	20.66	20.45	20.56	6,300	+0.02(+0.10%)
Jun 25, 2020	20.54	20.54	20.54	20.54	8,105	+0.13(+0.64%)
Jun 24, 2020	20.60	20.60	20.41	20.41	3,000	-0.64(-3.04%)
Jun 23, 2020	21.05	21.05	21.05	21.05	1,527	+0.10(+0.48%)
Jun 22, 2020	20.96	21.10	20.91	20.95	2,654	+0.51(+2.50%)
Jun 19, 2020	21.05	21.05	20.44	20.44	3,400	-0.27(-1.30%)
Jun 18, 2020	20.82	20.82	20.71	20.71	10,921	-0.17(-0.81%)
Jun 17, 2020	21.12	21.49	20.83	20.88	2,530	+0.03(+0.14%)
Jun 16, 2020	20.85	20.85	20.85	20.85	518	+0.60(+2.96%)
Jun 15, 2020	20.99	21.05	20.25	20.25	5,846	-0.05(-0.25%)
Jun 12, 2020	20.64	20.64	20.30	20.30	4,000	+0.21(+1.05%)
Jun 11, 2020	21.00	21.00	20.09	20.09	17,671	-1.78(-8.14%)
Jun 10, 2020	21.87	21.87	21.87	21.87	3,232	-0.22(-1.00%)
Jun 09, 2020	22.18	22.18	22.09	22.09	1,210	-0.39(-1.73%)
Jun 08, 2020	22.36	22.48	22.36	22.48	2,392	+0.11(+0.49%)
Jun 05, 2020	22.63	22.63	22.37	22.37	6,200	+1.02(+4.77%)
Jun 04, 2020	21.35	21.35	21.35	21.35	229	-0.05(-0.22%)
Jun 03, 2020	21.26	21.40	21.26	21.40	2,038	+1.91(+9.80%)
Jun 02, 2020	19.49	19.49	19.49	19.49	236	+1.16(+6.33%)
Jun 01, 2020	18.38	18.38	18.33	18.33	2,647	+0.05(+0.27%)
May 29, 2020	18.32	18.32	18.28	18.28	1,300	-0.51(-2.70%)
May 28, 2020	18.69	18.79	18.69	18.79	8,678	+0.32(+1.72%)
May 27, 2020	18.48	18.48	18.47	18.47	11,440	+1.14(+6.58%)
May 26, 2020	17.62	17.62	17.33	17.33	4,068	+0.58(+3.46%)
May 22, 2020	16.75	16.75	16.75	16.75	600	+0.00(+0.00%)
May 21, 2020	16.75	17.12	16.75	16.75	1,369	-0.48(-2.80%)
May 19, 2020		17.23	17.23	17.23	0	-0.13(-0.76%)
May 18, 2020	17.36	17.36	17.36	17.36	125	+1.19(+7.39%)
May 15, 2020	16.17	16.17	16.17	16.17	400	+0.35(+2.21%)
May 14, 2020	15.82	15.82	15.82	15.82	362	-1.88(-10.62%)
May 13, 2020	16.97	17.70	16.97	17.70	13,449	+0.69(+4.06%)
May 12, 2020	17.30	17.30	17.01	17.01	563	+0.00(+0.00%)
May 11, 2020	17.01	17.01	17.01	17.01	500	-0.55(-3.11%)
May 07, 2020		17.56	17.56	17.56	0	-0.16(-0.93%)
May 06, 2020	17.71	18.02	17.21	17.72	39,316	+0.78(+4.59%)
May 05, 2020		16.94	16.94	16.94	1	+0.00(+0.00%)
May 04, 2020	16.94	16.94	16.94	16.94	119	-1.36(-7.42%)

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.