Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	39.40	39.40	38.34	38.49	4,209	-0.53(-1.36%)
Apr 29, 2021	39.04	39.23	38.61	39.02	2,093	-0.27(-0.69%)
Apr 28, 2021	39.12	39.45	39.12	39.29	10,925	-0.05(-0.13%)
Apr 27, 2021	40.89	40.89	39.25	39.34	6,672	-0.26(-0.66%)
Apr 26, 2021	39.20	39.63	39.20	39.60	3,705	+0.54(+1.38%)
Apr 23, 2021	38.84	39.08	38.84	39.06	1,500	+0.47(+1.22%)
Apr 22, 2021	39.10	39.10	38.55	38.59	3,363	+0.08(+0.21%)
Apr 21, 2021	39.46	39.46	38.10	38.51	1,794	+0.48(+1.26%)
Apr 20, 2021	40.00	40.00	37.82	38.03	6,944	-0.39(-1.02%)
Apr 19, 2021	38.50	38.65	38.42	38.42	5,427	-0.69(-1.76%)
Apr 16, 2021	38.60	39.13	38.60	39.11	8,030	-0.08(-0.20%)
Apr 15, 2021	41.10	41.10	39.05	39.19	2,815	-0.05(-0.13%)
Apr 14, 2021	40.80	40.80	39.24	39.24	7,675	-1.22(-3.02%)
Apr 13, 2021	40.19	40.67	40.19	40.46	6,784	+0.72(+1.81%)
Apr 12, 2021	39.10	39.83	39.10	39.74	4,198	+0.53(+1.35%)
Apr 09, 2021	40.00	40.00	38.95	39.21	43,547	-0.03(-0.08%)
Apr 08, 2021	39.64	39.64	39.18	39.24	3,197	+0.72(+1.87%)
Apr 07, 2021	40.00	40.00	38.52	38.52	3,133	-0.80(-2.03%)
Apr 06, 2021	39.67	39.67	39.28	39.32	7,555	-0.14(-0.35%)
Apr 05, 2021	39.01	39.65	39.01	39.46	7,106	+0.87(+2.25%)
Apr 01, 2021		38.59	38.59	38.59	0	+0.43(+1.13%)
Mar 31, 2021	37.49	38.16	37.49	38.16	2,628	+0.99(+2.66%)
Mar 30, 2021	36.86	37.24	36.80	37.17	25,850	+0.32(+0.87%)
Mar 29, 2021	36.60	36.96	36.56	36.85	6,302	+0.72(+1.99%)
Mar 26, 2021	36.56	36.56	36.12	36.13	2,061	+0.23(+0.64%)
Mar 25, 2021	35.28	35.90	35.02	35.90	8,050	-0.03(-0.08%)
Mar 24, 2021	37.00	37.11	35.90	35.93	10,046	-0.98(-2.66%)
Mar 23, 2021	38.10	38.10	36.90	36.91	4,054	-1.22(-3.20%)
Mar 22, 2021	38.55	38.55	37.98	38.13	6,569	-0.15(-0.39%)
Mar 19, 2021	37.76	38.29	37.76	38.28	4,586	+0.72(+1.92%)
Mar 18, 2021	38.38	38.56	37.56	37.56	5,561	-0.87(-2.26%)
Mar 17, 2021	37.61	38.56	37.26	38.43	3,707	+0.57(+1.51%)
Mar 16, 2021	38.50	38.50	37.86	37.86	8,212	-0.23(-0.60%)
Mar 15, 2021	38.10	38.10	37.80	38.09	2,648	+0.14(+0.37%)
Mar 12, 2021	37.66	37.95	37.24	37.95	5,550	-0.04(-0.11%)
Mar 11, 2021	37.81	38.05	37.60	37.99	9,621	+0.96(+2.59%)
Mar 10, 2021	37.80	37.80	36.86	37.03	11,798	-0.09(-0.24%)
Mar 09, 2021	36.11	37.21	36.11	37.12	10,289	+1.59(+4.48%)
Mar 08, 2021	36.30	36.30	35.50	35.53	9,525	-0.69(-1.91%)
Mar 05, 2021	35.78	36.22	34.67	36.22	16,358	+0.22(+0.61%)
Mar 04, 2021	37.07	37.07	35.58	36.00	23,472	-1.40(-3.74%)
Mar 03, 2021	38.55	38.55	37.27	37.40	26,954	-0.70(-1.84%)
Mar 02, 2021	39.17	39.17	38.10	38.10	10,266	-0.68(-1.75%)
Mar 01, 2021	37.88	38.78	37.88	38.78	2,829	+1.22(+3.25%)
Feb 26, 2021	37.84	37.84	37.00	37.56	11,800	-0.10(-0.27%)
Feb 25, 2021	38.51	38.69	37.50	37.66	10,900	-1.01(-2.61%)
Feb 24, 2021	38.40	38.68	37.90	38.67	8,931	+0.36(+0.94%)
Feb 23, 2021	38.35	38.35	36.90	38.31	20,617	-0.92(-2.35%)
Feb 22, 2021	39.95	40.01	39.23	39.23	21,150	-1.35(-3.33%)
Feb 19, 2021	40.18	40.94	40.18	40.58	8,250	+0.43(+1.07%)
Feb 18, 2021	41.00	41.00	39.75	40.15	16,203	-0.79(-1.93%)
Feb 17, 2021	41.19	41.19	40.13	40.94	22,992	+0.14(+0.34%)
Feb 16, 2021	40.70	41.18	40.70	40.80	23,674	+0.64(+1.59%)
Feb 12, 2021		40.16	40.16	40.16	0	+0.26(+0.65%)
Feb 11, 2021	39.43	39.94	39.43	39.90	4,975	+0.55(+1.40%)
Feb 10, 2021	39.81	39.81	39.00	39.35	13,161	-0.15(-0.38%)
Feb 09, 2021	39.19	39.55	39.15	39.50	10,907	+0.41(+1.05%)
Feb 08, 2021	38.99	39.09	38.72	39.09	12,064	+0.85(+2.22%)
Feb 05, 2021	38.14	38.25	38.05	38.24	8,965	+0.31(+0.82%)
Feb 04, 2021	37.84	37.93	37.62	37.93	15,923	+0.24(+0.64%)
Feb 03, 2021	37.99	37.99	37.50	37.69	7,311	+0.20(+0.53%)
Feb 02, 2021	37.34	37.52	37.10	37.49	9,266	+0.61(+1.65%)
Feb 01, 2021	36.46	36.88	36.33	36.88	5,988	+0.83(+2.30%)
Jan 29, 2021	36.59	36.59	35.52	36.05	12,311	-0.51(-1.39%)
Jan 28, 2021	36.47	36.73	36.25	36.56	10,844	+0.57(+1.58%)
Jan 27, 2021	36.68	36.68	35.88	35.99	11,439	-1.06(-2.86%)
Jan 26, 2021	37.50	37.50	37.00	37.05	7,301	-0.21(-0.56%)
Jan 25, 2021	37.39	37.61	37.00	37.26	11,790	+0.01(+0.03%)
Jan 22, 2021	37.00	37.25	37.00	37.25	8,981	+0.09(+0.24%)
Jan 21, 2021	37.28	37.28	36.80	37.16	21,174	-0.36(-0.96%)
Jan 20, 2021	37.72	37.72	37.25	37.52	6,481	+0.01(+0.03%)
Jan 19, 2021	37.52	37.52	37.13	37.51	6,193	+0.33(+0.89%)
Jan 18, 2021	37.10	37.18	37.00	37.18	4,600	+0.08(+0.22%)
Jan 15, 2021	37.62	37.62	36.95	37.10	9,490	-0.55(-1.46%)
Jan 14, 2021	38.03	38.03	37.65	37.65	12,968	-0.15(-0.40%)
Jan 13, 2021	37.84	38.91	37.66	37.80	15,011	+0.04(+0.11%)
Jan 12, 2021	37.50	37.76	37.44	37.76	12,125	+0.54(+1.45%)
Jan 11, 2021	37.00	37.41	36.97	37.22	17,265	+0.13(+0.35%)
Jan 08, 2021	37.17	37.35	36.71	37.09	12,191	+0.67(+1.84%)
Jan 07, 2021	36.12	36.42	35.96	36.42	9,466	+0.97(+2.74%)
Jan 06, 2021	35.31	35.76	35.31	35.45	3,989	-0.23(-0.64%)
Jan 05, 2021	35.51	35.68	35.34	35.68	5,480	+0.56(+1.59%)
Jan 04, 2021	36.06	36.06	34.86	35.12	5,077	-0.60(-1.68%)
Dec 31, 2020		35.72	35.72	35.72	0	+0.02(+0.06%)
Dec 30, 2020	35.82	35.82	35.63	35.70	1,672	+0.40(+1.13%)
Dec 29, 2020	35.91	35.91	35.18	35.30	4,263	-0.49(-1.37%)
Dec 24, 2020		35.79	35.79	35.79	0	-0.12(-0.33%)
Dec 23, 2020	36.00	36.02	35.85	35.91	2,646	+0.14(+0.39%)
Dec 22, 2020	35.75	35.77	35.56	35.77	10,205	+0.37(+1.05%)
Dec 21, 2020	35.35	35.40	34.94	35.40	3,817	+0.02(+0.06%)
Dec 18, 2020	35.48	35.54	35.27	35.38	4,093	+0.27(+0.77%)
Dec 17, 2020	35.02	35.13	34.93	35.11	4,332	+0.42(+1.21%)
Dec 16, 2020	34.65	35.00	34.64	34.69	7,198	+0.29(+0.84%)
Dec 15, 2020	34.29	34.40	34.29	34.40	3,108	+0.32(+0.94%)
Dec 14, 2020	34.33	34.33	34.07	34.08	2,592	+0.16(+0.47%)
Dec 11, 2020	34.34	34.34	33.69	33.92	4,808	-0.14(-0.41%)
Dec 10, 2020	33.66	34.08	33.64	34.06	4,969	+0.46(+1.37%)
Dec 09, 2020	34.11	34.11	33.60	33.60	2,244	-0.68(-1.98%)
Dec 08, 2020	34.14	34.30	34.14	34.28	1,898	+0.35(+1.03%)
Dec 07, 2020	34.09	34.18	33.93	33.93	27,979	-0.06(-0.18%)
Dec 04, 2020	33.87	34.02	33.74	33.99	6,937	+0.47(+1.40%)
Dec 03, 2020	33.73	33.75	33.50	33.52	5,052	+0.23(+0.69%)
Dec 02, 2020	33.47	33.47	33.00	33.29	3,222	-0.21(-0.63%)
Dec 01, 2020	34.03	34.03	33.50	33.50	6,441	+0.00(+0.00%)
Nov 30, 2020	33.70	33.70	33.17	33.50	1,860	+0.00(+0.00%)
Nov 27, 2020	33.61	33.61	33.22	33.50	2,226	+0.31(+0.93%)
Nov 26, 2020	33.15	33.19	33.15	33.19	1,154	+0.17(+0.51%)
Nov 25, 2020	32.93	33.05	32.93	33.02	1,506	+0.31(+0.95%)
Nov 24, 2020	32.79	32.79	32.71	32.71	1,918	+0.00(+0.00%)
Nov 23, 2020	32.72	33.00	32.40	32.71	3,489	+0.29(+0.89%)
Nov 20, 2020	32.52	32.54	32.42	32.42	2,975	+0.17(+0.53%)
Nov 19, 2020	32.00	32.25	32.00	32.25	1,287	+0.39(+1.22%)
Nov 18, 2020	32.00	32.12	31.86	31.86	3,463	-0.14(-0.44%)
Nov 17, 2020	31.90	32.01	31.66	32.00	4,392	+0.14(+0.44%)
Nov 16, 2020	32.01	32.01	31.60	31.86	4,351	+0.41(+1.30%)
Nov 13, 2020	31.53	31.67	31.34	31.45	8,130	-0.08(-0.25%)
Nov 12, 2020	31.53	31.53	31.53	31.53	1,354	+0.00(+0.00%)
Nov 11, 2020	31.50	31.64	31.47	31.53	1,110	+0.80(+2.60%)
Nov 10, 2020	30.95	31.07	30.67	30.73	5,967	-0.83(-2.63%)
Nov 09, 2020	32.43	32.43	31.50	31.56	7,743	-0.07(-0.22%)
Nov 06, 2020	31.45	31.71	31.45	31.63	1,851	-0.05(-0.16%)
Nov 05, 2020	31.60	31.68	31.60	31.68	763	+0.91(+2.96%)
Nov 04, 2020	30.50	30.80	30.41	30.77	3,362	+0.91(+3.05%)
Nov 03, 2020	29.85	29.86	29.85	29.86	1,697	+0.61(+2.09%)
Nov 02, 2020	29.46	29.46	29.25	29.25	44,471	+0.23(+0.79%)
Oct 30, 2020	29.82	29.82	28.90	29.02	1,971	-1.02(-3.40%)
Oct 29, 2020	29.50	30.07	29.50	30.04	898	+0.61(+2.07%)
Oct 28, 2020	29.42	29.55	29.37	29.43	2,607	-0.80(-2.65%)
Oct 27, 2020	30.13	30.23	30.01	30.23	10,829	+0.20(+0.67%)
Oct 26, 2020	30.49	30.65	29.76	30.03	5,892	-0.57(-1.86%)
Oct 23, 2020		30.60	30.60	30.60	2	+0.00(+0.00%)
Oct 22, 2020	30.60	30.60	30.60	30.60	428	-0.06(-0.20%)
Oct 21, 2020	30.66	30.66	30.66	30.66	2,733	-0.09(-0.29%)
Oct 20, 2020	30.75	30.75	30.75	30.75	188	+0.17(+0.56%)
Oct 19, 2020	31.11	31.38	30.58	30.58	4,386	-0.35(-1.13%)
Oct 16, 2020	31.02	31.11	30.93	30.93	6,366	-0.04(-0.13%)
Oct 15, 2020	31.01	31.01	30.67	30.97	6,377	-0.31(-0.99%)
Oct 14, 2020	31.30	31.48	31.25	31.28	4,025	-0.02(-0.06%)
Oct 13, 2020	30.94	31.32	30.94	31.30	6,061	+0.49(+1.59%)
Oct 09, 2020		30.81	30.81	30.81	0	+0.19(+0.62%)
Oct 08, 2020	30.62	30.62	30.62	30.62	2,040	+0.26(+0.86%)
Oct 07, 2020	30.59	30.59	30.36	30.36	1,485	+0.38(+1.27%)
Oct 06, 2020	30.40	30.40	29.98	29.98	1,394	-0.15(-0.50%)
Oct 05, 2020	29.88	30.13	29.88	30.13	3,658	+0.61(+2.07%)
Oct 02, 2020	29.62	29.72	29.52	29.52	472	-0.23(-0.77%)
Oct 01, 2020	29.70	29.89	29.70	29.75	1,032	+0.27(+0.92%)
Sep 30, 2020	29.51	29.56	29.48	29.48	401	+0.25(+0.86%)
Sep 29, 2020	29.23	29.23	29.23	29.23	176	+0.23(+0.79%)
Sep 28, 2020	29.24	29.24	28.84	29.00	1,560	+0.75(+2.65%)
Sep 25, 2020	28.38	28.38	28.19	28.25	9,452	+0.18(+0.64%)
Sep 24, 2020	28.18	28.32	28.07	28.07	417	-0.33(-1.16%)
Sep 23, 2020	28.70	28.70	28.40	28.40	2,155	+0.10(+0.35%)
Sep 22, 2020	28.30	28.30	28.30	28.30	423	-0.01(-0.04%)
Sep 21, 2020	28.29	28.39	28.29	28.31	4,856	-0.08(-0.28%)
Sep 18, 2020	28.38	28.48	28.38	28.39	876	-0.30(-1.05%)
Sep 16, 2020		28.69	28.69	28.69	0	-0.06(-0.21%)
Sep 15, 2020	28.50	28.79	28.50	28.75	674	+0.34(+1.20%)
Sep 14, 2020	28.20	28.41	28.20	28.41	765	+0.91(+3.31%)
Sep 11, 2020	27.90	27.90	27.50	27.50	709	-0.34(-1.22%)
Sep 10, 2020	28.30	28.30	27.84	27.84	1,410	-0.16(-0.57%)
Sep 09, 2020	27.60	28.00	27.60	28.00	2,692	+0.31(+1.12%)
Sep 08, 2020	27.69	27.69	27.69	27.69	114	-0.48(-1.70%)
Sep 04, 2020		28.17	28.17	28.17	0	-0.08(-0.28%)
Sep 03, 2020	29.69	29.69	28.25	28.25	1,701	-1.15(-3.91%)
Sep 02, 2020	29.55	29.55	29.25	29.40	1,451	-0.10(-0.34%)
Sep 01, 2020	29.35	29.50	29.35	29.50	3,224	+0.40(+1.37%)
Aug 31, 2020	28.95	29.13	28.95	29.10	1,867	+0.04(+0.14%)
Aug 28, 2020	28.91	29.06	28.91	29.06	2,471	+0.07(+0.24%)
Aug 27, 2020	29.33	29.67	28.74	28.99	6,786	-0.17(-0.58%)
Aug 26, 2020	29.22	29.22	29.16	29.16	4,736	+0.61(+2.14%)
Aug 25, 2020	28.55	28.55	28.55	28.55	496	+0.16(+0.56%)
Aug 24, 2020	28.39	28.39	28.39	28.39	187	+0.18(+0.64%)
Aug 21, 2020	28.21	28.21	28.21	28.21	249	+0.22(+0.79%)
Aug 20, 2020	28.00	28.00	27.99	27.99	502	-0.20(-0.71%)
Aug 19, 2020	28.25	28.25	28.19	28.19	545	+0.09(+0.32%)
Aug 18, 2020	28.10	28.25	28.10	28.10	384	+0.10(+0.36%)
Aug 17, 2020	28.00	28.00	28.00	28.00	107	+0.00(+0.00%)
Aug 14, 2020		28.00	28.00	28.00	27	+0.00(+0.00%)
Aug 13, 2020	27.99	28.11	27.99	28.00	11,440	+0.45(+1.63%)
Aug 12, 2020		27.55	27.55	27.55	67	+0.00(+0.00%)
Aug 11, 2020	27.45	27.81	27.45	27.55	1,138	-0.04(-0.14%)
Aug 10, 2020	27.55	27.66	27.50	27.59	2,328	-0.08(-0.29%)
Aug 07, 2020	27.67	27.67	27.67	27.67	540	-0.17(-0.61%)
Aug 06, 2020	27.87	27.87	27.84	27.84	578	+0.13(+0.47%)
Aug 05, 2020	27.71	27.71	27.71	27.71	148	+0.00(+0.00%)
Aug 04, 2020	27.71	27.71	27.71	27.71	104	+0.47(+1.73%)
Jul 31, 2020		27.24	27.24	27.24	0	+0.04(+0.15%)
Jul 30, 2020		27.20	27.20	27.20	59	+0.00(+0.00%)
Jul 29, 2020	27.25	27.25	27.20	27.20	467	+0.16(+0.59%)
Jul 28, 2020	26.95	27.04	26.87	27.04	448	-0.14(-0.52%)
Jul 27, 2020	26.69	27.18	26.69	27.18	952	+0.93(+3.54%)
Jul 24, 2020	26.45	26.45	26.25	26.25	1,694	-0.93(-3.42%)
Jul 23, 2020	27.36	27.36	27.18	27.18	818	-0.12(-0.44%)
Jul 22, 2020	27.55	27.55	27.30	27.30	2,128	+0.06(+0.22%)
Jul 21, 2020	27.52	27.52	27.24	27.24	6,715	-0.13(-0.47%)
Jul 20, 2020	27.00	27.37	27.00	27.37	654	+0.66(+2.47%)
Jul 17, 2020	27.04	27.04	26.71	26.71	434	+0.12(+0.45%)
Jul 16, 2020	26.59	26.59	26.59	26.59	537	-0.40(-1.48%)
Jul 15, 2020	27.01	27.01	26.99	26.99	819	+0.45(+1.70%)
Jul 14, 2020	26.50	26.54	26.50	26.54	415	+0.04(+0.15%)
Jul 13, 2020	27.41	27.45	26.50	26.50	1,537	-0.66(-2.43%)
Jul 10, 2020	27.08	27.16	27.01	27.16	855	+0.01(+0.04%)
Jul 09, 2020	27.29	27.29	27.10	27.15	2,813	+0.66(+2.49%)
Jul 08, 2020	26.49	26.49	26.49	26.49	100	+0.00(+0.00%)
Jul 07, 2020	26.65	26.65	26.49	26.49	564	-0.16(-0.60%)
Jul 06, 2020	26.62	26.65	26.62	26.65	1,113	+0.78(+3.02%)
Jul 02, 2020		25.87	25.87	25.87	0	+0.91(+3.65%)
Jun 29, 2020		24.96	24.96	24.96	0	+0.00(+0.00%)
Jun 26, 2020	25.48	25.48	24.96	24.96	776	-0.04(-0.16%)
Jun 25, 2020	25.00	25.00	25.00	25.00	1,006	-0.01(-0.04%)
Jun 24, 2020	25.20	25.20	24.85	25.01	44,523	-0.41(-1.61%)
Jun 23, 2020	25.60	25.63	25.42	25.42	1,230	+0.12(+0.47%)
Jun 22, 2020	25.44	25.44	25.25	25.30	717	+0.09(+0.36%)
Jun 19, 2020	25.21	25.21	25.21	25.21	225	+0.34(+1.37%)
Jun 18, 2020	25.06	25.06	24.87	24.87	2,731	-0.10(-0.40%)
Jun 17, 2020	24.97	24.97	24.97	24.97	661	-0.08(-0.32%)
Jun 16, 2020	25.29	25.29	25.05	25.05	453	+1.13(+4.72%)
Jun 15, 2020	23.61	23.92	23.45	23.92	24,324	-0.30(-1.24%)
Jun 12, 2020	24.00	25.10	23.98	24.22	15,886	-0.18(-0.74%)
Jun 11, 2020	24.70	24.78	24.01	24.40	2,412	-0.60(-2.40%)
Jun 10, 2020	25.00	25.00	24.99	25.00	992	+0.20(+0.81%)
Jun 08, 2020		24.80	24.80	24.80	0	+0.02(+0.08%)
Jun 05, 2020	24.85	24.95	24.78	24.78	867	+0.18(+0.73%)
Jun 04, 2020	24.64	24.64	24.60	24.60	555	-0.02(-0.08%)
Jun 03, 2020	25.40	25.40	24.62	24.62	1,103	+0.43(+1.78%)
Jun 02, 2020	24.22	24.36	24.19	24.19	1,543	+0.04(+0.17%)
Jun 01, 2020	23.64	24.15	23.64	24.15	1,294	+0.45(+1.90%)
May 29, 2020	23.61	23.70	23.61	23.70	869	-0.06(-0.25%)
May 28, 2020	23.76	23.76	23.76	23.76	200	+0.76(+3.30%)
May 27, 2020	23.00	23.00	23.00	23.00	998	-0.50(-2.13%)
May 26, 2020	23.50	23.65	23.50	23.50	23,278	+0.00(+0.00%)
May 25, 2020	23.17	23.50	23.16	23.50	1,437	+0.46(+2.00%)
May 22, 2020	22.84	23.12	22.84	23.04	2,852	-0.02(-0.09%)
May 21, 2020	23.06	23.06	23.06	23.06	262	-0.13(-0.56%)
May 20, 2020	23.30	23.30	23.19	23.19	1,250	+0.09(+0.39%)
May 19, 2020	23.00	23.30	23.00	23.10	4,187	+0.72(+3.22%)
May 15, 2020		22.38	22.38	22.38	0	+0.29(+1.31%)
May 14, 2020		22.09	22.09	22.09	8	+0.00(+0.00%)
May 13, 2020	22.48	22.48	22.09	22.09	284	-0.92(-4.00%)
May 12, 2020	22.99	23.01	22.98	23.01	1,271	-0.12(-0.52%)
May 11, 2020	22.94	23.13	22.86	23.13	47,666	+0.33(+1.45%)
May 08, 2020	22.80	22.80	22.80	22.80	100	+0.25(+1.11%)
May 07, 2020	22.09	22.85	22.09	22.55	9,200	+0.42(+1.90%)
May 06, 2020	22.13	22.13	22.13	22.13	148	+0.04(+0.18%)
May 05, 2020	22.09	22.09	22.09	22.09	140	+0.54(+2.51%)
May 04, 2020	21.55	21.55	21.55	21.55	147	+0.18(+0.84%)

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.