Date	Open	High	Low	Close	Volume	Change (%)
Jul 13, 2021		36.99	36.99	36.99	0	+0.01(+0.03%)
Jul 12, 2021	37.00	37.00	36.98	36.98	713,633	-0.03(-0.08%)
Jul 09, 2021	36.96	37.01	36.94	37.01	1,603,087	+0.23(+0.63%)
Jul 08, 2021	36.78	36.82	36.65	36.78	132,552	-0.03(-0.08%)
Jul 07, 2021	36.84	36.84	36.76	36.81	340,547	+0.00(+0.00%)
Jul 06, 2021	36.84	36.84	36.77	36.81	759,357	+0.05(+0.14%)
Jul 02, 2021	36.80	36.81	36.75	36.76	424,530	-0.04(-0.11%)
Jul 01, 2021	36.80	36.83	36.79	36.80	275,967	+0.00(+0.00%)
Jun 30, 2021	36.80	36.82	36.77	36.80	311,193	-0.01(-0.03%)
Jun 29, 2021	36.82	36.85	36.69	36.81	242,100	+0.00(+0.00%)
Jun 28, 2021	36.72	36.87	36.72	36.81	299,786	+0.06(+0.16%)
Jun 25, 2021	36.78	36.85	36.71	36.75	596,330	-0.01(-0.03%)
Jun 24, 2021	36.72	36.83	36.72	36.76	250,933	+0.03(+0.08%)
Jun 23, 2021	36.73	36.87	36.69	36.73	481,946	+0.00(+0.00%)
Jun 22, 2021	36.70	36.78	36.70	36.73	619,331	+0.07(+0.19%)
Jun 21, 2021	36.88	36.89	36.56	36.66	628,527	-0.13(-0.35%)
Jun 18, 2021	36.79	36.88	36.75	36.79	547,197	-0.10(-0.27%)
Jun 17, 2021	36.84	36.90	36.81	36.89	404,068	+0.05(+0.14%)
Jun 16, 2021	36.91	36.91	36.81	36.84	254,587	+0.02(+0.05%)
Jun 15, 2021	36.78	36.83	36.78	36.82	370,180	+0.04(+0.11%)
Jun 14, 2021	36.77	36.82	36.76	36.78	263,670	+0.03(+0.08%)
Jun 11, 2021	36.77	36.85	36.72	36.75	302,050	-0.05(-0.14%)
Jun 10, 2021	36.72	36.82	36.72	36.80	253,991	+0.08(+0.22%)
Jun 09, 2021	36.72	36.77	36.72	36.72	233,512	+0.00(+0.00%)
Jun 08, 2021	36.76	36.80	36.65	36.72	341,304	-0.05(-0.14%)
Jun 07, 2021	36.72	36.82	36.72	36.77	411,922	+0.01(+0.03%)
Jun 04, 2021	36.77	36.86	36.65	36.76	723,917	-0.01(-0.03%)
Jun 03, 2021	36.77	36.83	36.75	36.77	465,968	-0.04(-0.11%)
Jun 02, 2021	36.78	36.83	36.71	36.81	469,713	+0.02(+0.05%)
Jun 01, 2021	36.75	36.85	36.75	36.79	417,674	+0.00(+0.00%)
May 28, 2021	36.84	36.84	36.74	36.79	327,001	+0.01(+0.03%)
May 27, 2021	36.69	36.84	36.66	36.78	529,143	+0.07(+0.19%)
May 26, 2021	36.66	36.72	36.65	36.71	451,237	+0.15(+0.41%)
May 25, 2021	36.60	36.67	36.55	36.56	313,803	-0.04(-0.11%)
May 24, 2021	36.63	36.63	36.54	36.60	725,892	+0.03(+0.08%)
May 21, 2021	36.60	36.65	36.52	36.57	1,056,924	+0.04(+0.11%)
May 20, 2021	36.50	36.59	36.50	36.53	403,068	-0.07(-0.19%)
May 19, 2021	36.40	36.65	36.11	36.60	620,467	+0.12(+0.33%)
May 18, 2021	36.61	36.65	36.44	36.48	565,994	-0.02(-0.05%)
May 17, 2021	36.56	36.63	36.46	36.50	746,814	-0.06(-0.16%)
May 14, 2021	36.55	36.71	36.53	36.56	308,803	+0.01(+0.03%)
May 13, 2021	36.53	36.62	36.43	36.55	994,167	+0.03(+0.08%)
May 12, 2021	36.46	36.72	36.46	36.52	843,333	-0.02(-0.05%)
May 11, 2021	36.68	36.77	36.46	36.54	859,552	-0.14(-0.38%)
May 10, 2021	36.90	37.04	36.57	36.68	853,644	-0.08(-0.22%)
May 07, 2021	36.78	36.89	36.71	36.76	650,168	-0.05(-0.14%)
May 06, 2021	36.53	36.84	36.53	36.81	961,055	+0.03(+0.08%)
May 05, 2021	36.51	36.97	36.44	36.78	1,493,638	+0.28(+0.76%)
May 04, 2021	36.55	36.65	36.50	36.50	1,755,700	-0.11(-0.30%)
May 03, 2021	36.38	36.68	36.38	36.61	798,015	+0.02(+0.05%)
Apr 30, 2021	36.64	36.73	36.53	36.59	2,398,697	+0.02(+0.05%)
Apr 29, 2021	36.60	36.65	36.57	36.57	1,275,704	-0.01(-0.03%)
Apr 28, 2021	36.77	36.77	36.58	36.58	959,968	-0.14(-0.38%)
Apr 27, 2021	36.63	36.81	36.55	36.72	1,544,186	+0.06(+0.16%)
Apr 26, 2021	36.75	36.77	36.59	36.66	1,541,460	+0.05(+0.14%)
Apr 23, 2021	36.61	36.71	36.61	36.61	1,414,030	+0.00(+0.00%)
Apr 22, 2021	36.70	36.80	36.60	36.61	897,434	+0.01(+0.03%)
Apr 21, 2021	36.63	36.67	36.57	36.60	1,009,367	-0.01(-0.03%)
Apr 20, 2021	36.62	36.69	36.59	36.61	1,329,934	-0.04(-0.11%)
Apr 19, 2021	36.63	36.80	36.58	36.65	1,456,369	+0.04(+0.11%)
Apr 16, 2021	36.67	36.76	36.57	36.61	1,729,083	-0.09(-0.24%)
Apr 15, 2021	36.82	36.88	36.68	36.70	1,547,164	-0.07(-0.19%)
Apr 14, 2021	36.90	37.00	36.51	36.77	1,911,617	-0.08(-0.22%)
Apr 13, 2021	36.76	37.14	36.66	36.85	5,273,611	-0.08(-0.22%)
Apr 12, 2021	36.55	37.18	36.46	36.93	19,302,110	+4.07(+12.38%)
Apr 09, 2021	32.20	33.20	32.03	32.86	437,284	+0.67(+2.08%)
Apr 08, 2021	31.92	32.49	31.78	32.19	425,037	+0.54(+1.70%)
Apr 07, 2021	31.67	32.20	31.32	31.65	297,977	-0.07(-0.22%)
Apr 06, 2021	32.37	32.60	31.64	31.72	331,091	-0.23(-0.72%)
Apr 05, 2021	32.82	33.63	31.84	31.95	400,812	-1.34(-4.01%)
Apr 01, 2021	31.77	33.46	31.30	33.29	483,910	+1.48(+4.64%)
Mar 31, 2021	31.54	32.52	31.54	31.81	391,748	+0.15(+0.47%)
Mar 30, 2021	31.29	32.16	31.09	31.66	259,436	+0.40(+1.28%)
Mar 29, 2021	32.58	32.90	30.97	31.27	657,367	-0.76(-2.37%)
Mar 26, 2021	31.78	32.49	31.46	32.02	361,378	+0.21(+0.66%)
Mar 25, 2021	31.04	32.04	30.38	31.81	403,103	+0.70(+2.24%)
Mar 24, 2021	32.21	32.41	30.53	31.12	558,013	-1.12(-3.47%)
Mar 23, 2021	33.12	33.14	31.97	32.23	547,962	-0.88(-2.67%)
Mar 22, 2021	33.56	33.94	32.82	33.12	345,432	-0.18(-0.54%)
Mar 19, 2021	32.61	34.14	32.46	33.30	746,820	+0.59(+1.79%)
Mar 18, 2021	33.83	33.92	32.32	32.71	449,057	-1.22(-3.60%)
Mar 17, 2021	33.52	34.29	33.06	33.93	301,109	+0.38(+1.13%)
Mar 16, 2021	34.00	34.00	33.03	33.55	426,997	+0.01(+0.03%)
Mar 15, 2021	32.38	34.14	31.95	33.54	497,831	+0.97(+2.99%)
Mar 12, 2021	32.10	32.65	31.57	32.57	359,680	+0.31(+0.96%)
Mar 11, 2021	30.71	32.41	30.64	32.26	725,078	+1.91(+6.29%)
Mar 10, 2021	32.23	32.23	29.74	30.35	598,907	-1.10(-3.51%)
Mar 09, 2021	32.08	32.74	31.40	31.46	401,779	-0.27(-0.85%)
Mar 08, 2021	32.21	32.39	31.51	31.73	347,706	-0.32(-0.99%)
Mar 05, 2021	32.18	32.72	31.30	32.04	564,767	+0.09(+0.28%)
Mar 04, 2021	31.81	32.36	31.01	31.95	1,170,282	+0.36(+1.13%)
Mar 03, 2021	29.91	33.47	28.95	31.60	3,554,184	+1.88(+6.32%)
Mar 02, 2021	31.43	31.51	29.34	29.72	646,937	-1.69(-5.38%)
Mar 01, 2021	32.31	32.66	31.38	31.41	621,345	-0.92(-2.86%)
Feb 26, 2021	32.39	32.71	30.70	32.33	1,028,248	-0.47(-1.42%)
Feb 25, 2021	29.81	34.87	29.76	32.80	4,811,376	+2.92(+9.78%)
Feb 24, 2021	28.04	31.69	28.04	29.88	1,232,602	+1.87(+6.67%)
Feb 23, 2021	25.91	28.29	24.68	28.01	1,337,571	+1.66(+6.30%)
Feb 22, 2021	27.59	27.63	26.00	26.35	999,730	-1.37(-4.93%)
Feb 19, 2021	29.17	29.70	27.12	27.71	1,848,493	-1.68(-5.70%)
Feb 18, 2021	29.61	29.61	28.31	29.39	861,431	-0.10(-0.34%)
Feb 17, 2021	28.98	29.70	28.65	29.49	833,511	+0.29(+0.99%)
Feb 16, 2021	28.40	29.27	28.33	29.20	578,933	+1.15(+4.11%)
Feb 12, 2021	27.68	28.29	27.40	28.05	196,335	+0.52(+1.88%)
Feb 11, 2021	27.36	27.55	26.77	27.53	428,518	+0.28(+1.02%)
Feb 10, 2021	27.80	28.53	26.90	27.25	585,347	-0.26(-0.94%)
Feb 09, 2021	29.61	29.72	27.00	27.51	1,116,092	-2.39(-7.98%)
Feb 08, 2021	29.72	30.60	29.50	29.90	560,021	+0.50(+1.69%)
Feb 05, 2021	28.87	29.40	28.39	29.40	287,865	+0.72(+2.50%)
Feb 04, 2021	29.10	29.20	28.31	28.68	368,476	-0.58(-1.97%)
Feb 03, 2021	28.71	29.31	28.29	29.26	289,941	+0.68(+2.37%)
Feb 02, 2021	29.13	29.43	28.51	28.58	466,147	-0.41(-1.41%)
Feb 01, 2021	28.24	29.13	28.00	28.99	354,710	+1.06(+3.81%)
Jan 29, 2021	27.52	28.39	27.36	27.93	314,217	+0.52(+1.89%)
Jan 28, 2021	27.30	27.98	27.09	27.41	267,858	-0.10(-0.36%)
Jan 27, 2021	27.12	28.08	26.84	27.51	328,243	-0.30(-1.07%)
Jan 26, 2021	28.71	29.04	27.70	27.81	258,444	-0.88(-3.08%)
Jan 25, 2021	28.52	29.09	28.12	28.69	254,799	+0.29(+1.02%)
Jan 22, 2021	27.96	28.44	27.59	28.40	236,065	+0.30(+1.06%)
Jan 21, 2021	28.62	28.62	27.60	28.11	342,355	-0.30(-1.05%)
Jan 20, 2021	28.10	28.87	27.87	28.40	317,242	+0.24(+0.85%)
Jan 19, 2021	27.74	28.21	27.47	28.17	492,108	+0.80(+2.91%)
Jan 15, 2021	27.65	28.00	27.34	27.37	446,382	-0.24(-0.86%)
Jan 14, 2021	26.83	28.22	26.59	27.61	583,904	+0.88(+3.31%)
Jan 13, 2021	25.67	26.84	25.67	26.72	429,267	+1.07(+4.19%)
Jan 12, 2021	27.41	27.41	25.30	25.65	577,376	+0.21(+0.82%)
Jan 11, 2021	25.66	25.87	25.12	25.44	274,061	-0.20(-0.78%)
Jan 08, 2021	25.82	26.25	25.20	25.64	272,979	+0.05(+0.19%)
Jan 07, 2021	25.31	26.32	25.23	25.59	333,501	-0.07(-0.27%)
Jan 06, 2021	24.86	26.15	24.86	25.66	513,805	+0.59(+2.34%)
Jan 05, 2021	24.11	25.23	23.79	25.07	385,869	+0.90(+3.74%)
Jan 04, 2021	23.23	24.23	22.89	24.17	514,063	+1.18(+5.15%)
Dec 31, 2020		22.99	22.99	22.99	224,833	-0.01(-0.04%)
Dec 30, 2020	22.87	23.25	22.62	23.00	224,833	+0.18(+0.78%)
Dec 29, 2020	23.73	23.79	22.33	22.82	367,890	-0.77(-3.25%)
Dec 28, 2020	24.06	24.22	23.41	23.58	338,149	-0.47(-1.94%)
Dec 24, 2020	24.00	24.33	23.64	24.05	122,508	+0.17(+0.71%)
Dec 23, 2020	24.65	24.65	23.76	23.88	247,081	-0.63(-2.56%)
Dec 22, 2020	25.17	25.17	24.17	24.51	304,922	-0.64(-2.53%)
Dec 21, 2020	24.02	25.14	23.83	25.14	577,760	+1.05(+4.36%)
Dec 18, 2020	23.80	24.25	23.60	24.09	1,668,283	+0.45(+1.88%)
Dec 17, 2020	23.39	23.76	23.13	23.65	267,897	+0.42(+1.79%)
Dec 16, 2020	24.02	24.07	23.11	23.23	282,277	-0.66(-2.78%)
Dec 15, 2020	24.58	24.58	23.60	23.90	412,909	-0.52(-2.11%)
Dec 14, 2020	24.43	24.97	24.28	24.41	582,240	+0.25(+1.02%)
Dec 11, 2020	23.81	24.19	23.59	24.16	568,312	+0.03(+0.12%)
Dec 10, 2020	23.33	24.58	22.87	24.13	380,129	+0.79(+3.39%)
Dec 09, 2020	23.00	23.82	22.83	23.34	1,308,538	+0.39(+1.68%)
Dec 08, 2020	23.68	23.87	22.81	22.96	467,462	-0.80(-3.38%)
Dec 07, 2020	23.40	24.19	23.25	23.76	430,667	+0.36(+1.52%)
Dec 04, 2020	23.83	24.31	23.14	23.40	410,885	-0.46(-1.91%)
Dec 03, 2020	24.36	24.41	23.55	23.86	503,718	-0.50(-2.03%)
Dec 02, 2020	24.09	24.57	23.97	24.35	555,478	+0.31(+1.28%)

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.