Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2021		38.13	38.13	38.13	113	+0.41(+1.10%)
Jul 28, 2021	37.72	37.72	37.72	37.72	2,367	+0.05(+0.13%)
Jul 27, 2021	37.48	37.66	37.48	37.66	651	+0.30(+0.79%)
Jul 26, 2021	37.28	37.37	37.26	37.37	993	+0.23(+0.62%)
Jul 23, 2021	37.44	37.44	37.14	37.14	7,767	+0.17(+0.46%)
Jul 22, 2021	36.97	37.00	36.97	36.97	2,615	+0.67(+1.85%)
Jul 21, 2021	36.59	36.59	36.30	36.30	379	+1.24(+3.54%)
Jul 20, 2021	35.06	35.27	35.06	35.06	585	-0.11(-0.31%)
Jul 19, 2021	35.22	35.22	35.17	35.17	749	-1.24(-3.41%)
Jul 16, 2021	36.41	36.41	36.41	36.41	197	+0.04(+0.12%)
Jul 15, 2021	36.63	36.68	36.37	36.37	1,325	+0.41(+1.15%)
Jul 13, 2021		35.95	35.95	35.95	50	+1.22(+3.51%)
Jul 08, 2021		34.73	34.73	34.73	130	-1.77(-4.85%)
Jul 07, 2021	37.08	37.08	36.50	36.50	510	+0.61(+1.71%)
Jul 06, 2021	36.01	36.77	35.89	35.89	1,770	-0.33(-0.91%)
Jul 02, 2021	36.25	36.36	36.22	36.22	3,724	-0.29(-0.81%)
Jul 01, 2021	36.51	36.51	36.51	36.51	252	+0.38(+1.05%)
Jun 30, 2021	36.30	36.30	36.13	36.13	674	-0.23(-0.63%)
Jun 29, 2021	36.74	36.80	36.36	36.36	409	-0.79(-2.13%)
Jun 28, 2021	37.03	37.19	37.03	37.15	2,261	-0.03(-0.07%)
Jun 25, 2021	37.15	37.41	37.15	37.18	736	-0.18(-0.49%)
Jun 23, 2021		37.36	37.36	37.36	3,578	+0.04(+0.11%)
Jun 22, 2021	37.20	37.32	37.20	37.32	726	+0.34(+0.92%)
Jun 21, 2021	36.98	36.98	36.98	36.98	2,297	+0.14(+0.38%)
Jun 18, 2021	36.61	36.84	36.42	36.84	1,213	-0.24(-0.65%)
Jun 17, 2021	37.08	37.08	37.08	37.08	177	-0.34(-0.92%)
Jun 16, 2021	37.66	37.66	37.42	37.42	496	+0.12(+0.34%)
Jun 15, 2021	37.33	37.41	37.30	37.30	1,112	+0.12(+0.32%)
Jun 11, 2021		37.18	37.18	37.18	63	-0.45(-1.20%)
Jun 10, 2021	37.41	37.63	37.41	37.63	369	+0.44(+1.18%)
Jun 08, 2021		37.19	37.19	37.19	68	+0.09(+0.26%)
Jun 07, 2021	37.09	37.09	37.09	37.09	502	+0.09(+0.26%)
Jun 04, 2021	37.00	37.00	37.00	37.00	222	+0.12(+0.33%)
Jun 03, 2021	36.76	36.88	36.76	36.88	2,147	-0.35(-0.94%)
Jun 02, 2021	37.11	37.23	37.00	37.23	1,221	+0.90(+2.48%)
May 28, 2021		36.33	36.33	36.33	21	-0.10(-0.27%)
May 27, 2021	36.50	36.50	36.43	36.43	503	+0.16(+0.43%)
May 26, 2021	36.18	36.27	36.18	36.27	2,419	+0.46(+1.30%)
May 25, 2021	35.76	35.82	35.76	35.81	1,657	-0.12(-0.33%)
May 24, 2021	35.93	35.93	35.93	35.93	10,788	+0.01(+0.03%)
May 21, 2021	36.11	36.11	35.90	35.92	2,572	-0.70(-1.91%)
May 20, 2021	36.09	36.62	36.09	36.62	1,572	+1.11(+3.13%)
May 19, 2021	35.46	35.51	35.36	35.51	1,282	-0.53(-1.47%)
May 18, 2021	35.62	36.04	35.62	36.04	646	+0.69(+1.94%)
May 17, 2021	35.35	35.35	35.35	35.35	293	+0.06(+0.18%)
May 14, 2021	35.31	35.51	35.18	35.29	5,109	-0.87(-2.41%)
May 12, 2021		36.16	36.16	36.16	69	+1.26(+3.61%)
May 11, 2021	34.90	34.90	34.90	34.90	282	-1.27(-3.51%)
May 10, 2021	36.09	36.24	36.09	36.17	603	+0.80(+2.26%)
May 07, 2021	35.28	35.37	35.28	35.37	910	+0.11(+0.33%)
May 06, 2021	34.98	35.26	34.98	35.26	1,757	+0.41(+1.16%)
May 05, 2021	34.85	34.85	34.85	34.85	165	+0.60(+1.75%)
May 04, 2021	34.25	34.25	34.25	34.25	2,841	-0.09(-0.26%)
May 03, 2021		34.34	34.34	34.34	15	+0.00(+0.00%)
Apr 30, 2021	34.89	34.89	34.31	34.34	5,700	-0.75(-2.14%)
Apr 29, 2021	35.17	35.17	35.09	35.09	6,722	+0.13(+0.37%)
Apr 28, 2021	34.96	34.96	34.96	34.96	1,056	+0.53(+1.54%)
Apr 27, 2021		34.43	34.43	34.43	223	+0.00(+0.00%)
Apr 26, 2021	34.43	34.43	34.43	34.43	164	-0.61(-1.74%)
Apr 23, 2021	35.04	35.04	35.04	35.04	200	+0.11(+0.31%)
Apr 22, 2021	35.05	35.05	34.93	34.93	645	+0.15(+0.43%)
Apr 21, 2021	34.78	34.78	34.78	34.78	150	-0.03(-0.09%)
Apr 19, 2021		34.81	34.81	34.81	0	+0.09(+0.25%)
Apr 16, 2021	34.24	34.72	34.24	34.72	1,600	+0.88(+2.61%)
Apr 15, 2021		33.84	33.84	33.84	10	+0.00(+0.00%)
Apr 14, 2021	33.84	33.84	33.84	33.84	480	+0.03(+0.09%)
Apr 13, 2021	33.76	33.88	33.64	33.81	1,537	+0.20(+0.60%)
Apr 12, 2021	33.61	33.61	33.61	33.61	1,222	+0.46(+1.40%)
Apr 09, 2021	33.15	33.15	33.15	33.15	1,300	+0.17(+0.50%)
Apr 08, 2021	32.98	32.98	32.98	32.98	302	+0.45(+1.37%)
Apr 07, 2021	32.45	32.55	32.45	32.53	754	+0.13(+0.40%)
Apr 06, 2021	32.00	32.46	31.97	32.41	1,380	+1.41(+4.53%)
Apr 05, 2021	31.00	31.00	31.00	31.00	124	-1.08(-3.37%)
Apr 01, 2021	32.08	32.08	31.86	32.08	1,100	+0.20(+0.63%)
Mar 31, 2021	31.88	31.88	31.88	31.88	771	-0.24(-0.75%)
Mar 30, 2021	31.71	32.20	31.71	32.12	3,073	-0.01(-0.03%)
Mar 29, 2021	31.97	32.13	31.97	32.13	1,326	+0.38(+1.20%)
Mar 26, 2021	31.74	31.75	31.74	31.75	300	+0.41(+1.31%)
Mar 25, 2021	31.34	31.34	31.34	31.34	218	+0.33(+1.06%)
Mar 24, 2021	31.00	31.01	31.00	31.01	438	-0.44(-1.40%)
Mar 23, 2021	31.45	31.45	31.45	31.45	393	-0.05(-0.16%)
Mar 22, 2021		31.50	31.50	31.50	2	+0.00(+0.00%)
Mar 19, 2021	31.29	31.50	31.29	31.50	1,300	-0.35(-1.10%)
Mar 18, 2021	32.19	32.19	31.85	31.85	1,087	-0.73(-2.24%)
Mar 17, 2021	32.58	32.58	32.52	32.58	792	-0.28(-0.85%)
Mar 16, 2021	32.89	32.99	32.86	32.86	7,024	-0.04(-0.11%)
Mar 15, 2021	32.97	32.97	32.88	32.90	2,127	+0.30(+0.94%)
Mar 12, 2021	32.59	32.59	32.59	32.59	300	-0.31(-0.94%)
Mar 11, 2021	32.90	32.90	32.90	32.90	480	+0.03(+0.11%)
Mar 10, 2021	32.87	32.87	32.87	32.87	261	+0.55(+1.69%)
Mar 09, 2021		32.32	32.32	32.32	134	+0.00(+0.00%)
Mar 08, 2021	32.24	32.40	32.24	32.32	2,013	+0.05(+0.15%)
Mar 05, 2021	32.27	32.27	32.27	32.27	100	+0.64(+2.02%)
Mar 04, 2021	32.02	32.02	31.63	31.63	742	-0.01(-0.03%)
Mar 03, 2021	31.65	31.65	31.64	31.64	506	-0.04(-0.13%)
Mar 02, 2021	31.69	31.78	31.58	31.68	4,310	-0.16(-0.50%)
Mar 01, 2021	31.89	31.89	31.52	31.84	1,313	+0.74(+2.38%)
Feb 26, 2021	31.27	31.32	31.10	31.10	4,100	-0.89(-2.78%)
Feb 25, 2021	32.50	32.50	31.99	31.99	5,806	-0.54(-1.68%)
Feb 24, 2021	32.53	32.53	32.53	32.53	1,191	-0.25(-0.75%)
Feb 23, 2021	32.33	32.78	32.25	32.78	13,930	+0.49(+1.52%)
Feb 22, 2021	32.04	32.29	32.04	32.29	3,896	-0.09(-0.26%)
Feb 19, 2021	32.56	32.64	32.34	32.38	3,100	-0.27(-0.81%)
Feb 18, 2021		32.64	32.64	32.64	463	+0.00(+0.00%)
Feb 17, 2021	32.33	32.64	32.33	32.64	1,655	-0.34(-1.03%)
Feb 16, 2021	32.88	32.98	32.88	32.98	1,512	+0.10(+0.32%)
Feb 12, 2021	32.86	32.88	32.86	32.88	1,200	+0.28(+0.87%)
Feb 11, 2021	32.92	32.92	32.50	32.59	2,017	+0.91(+2.86%)
Feb 10, 2021	31.32	31.68	31.32	31.68	720	+0.12(+0.40%)
Feb 09, 2021	31.51	31.59	31.46	31.56	2,440	-0.16(-0.50%)
Feb 08, 2021	31.42	31.72	31.42	31.72	1,482	+0.73(+2.37%)
Feb 05, 2021	30.73	30.98	30.73	30.98	600	+1.00(+3.35%)
Feb 04, 2021	30.10	30.10	29.98	29.98	1,296	-0.06(-0.20%)
Feb 03, 2021	30.18	30.18	29.79	30.04	2,204	-0.49(-1.60%)
Feb 02, 2021	30.45	30.53	30.35	30.53	3,553	+0.47(+1.58%)
Feb 01, 2021	29.93	30.06	29.93	30.06	1,431	+0.30(+0.99%)
Jan 29, 2021	29.77	30.02	29.45	29.76	5,100	-0.34(-1.15%)
Jan 28, 2021	30.18	30.21	29.97	30.11	1,950	+0.70(+2.36%)
Jan 27, 2021	29.57	29.64	29.27	29.41	31,539	-1.50(-4.87%)
Jan 26, 2021	30.75	30.93	30.72	30.91	2,059	+0.30(+0.98%)
Jan 25, 2021	30.41	30.61	30.41	30.61	710	-0.43(-1.39%)
Jan 22, 2021	31.03	31.05	31.02	31.05	4,500	-0.72(-2.28%)
Jan 21, 2021	31.77	31.79	31.77	31.77	963	+0.31(+0.99%)
Jan 20, 2021	31.41	31.46	31.16	31.46	3,013	-0.06(-0.19%)
Jan 19, 2021	31.61	31.62	31.43	31.52	2,219	+0.26(+0.83%)
Jan 15, 2021	31.37	31.37	31.26	31.26	400	-0.62(-1.96%)
Jan 14, 2021	31.94	31.94	31.81	31.89	3,263	+0.18(+0.55%)
Jan 13, 2021	31.70	31.73	31.70	31.71	708	-0.45(-1.40%)
Jan 12, 2021	32.00	32.16	32.00	32.16	1,740	+0.37(+1.18%)
Jan 11, 2021	31.91	31.91	31.66	31.79	5,100	-1.29(-3.91%)
Jan 08, 2021	33.08	33.12	32.69	33.08	4,900	+0.47(+1.44%)
Jan 07, 2021	32.60	32.61	32.28	32.61	2,568	-0.74(-2.22%)
Jan 06, 2021	32.92	33.35	32.64	33.35	3,990	+1.01(+3.12%)
Jan 05, 2021	32.47	32.73	32.22	32.34	4,755	+0.09(+0.26%)
Jan 04, 2021	31.83	32.68	31.83	32.26	3,371	-0.22(-0.69%)
Dec 31, 2020		32.48	32.48	32.48	1,200	-0.34(-1.02%)
Dec 30, 2020	32.85	32.93	32.81	32.81	1,200	-0.62(-1.84%)
Dec 29, 2020	32.92	33.43	32.64	33.43	4,382	+0.81(+2.48%)
Dec 28, 2020		32.62	32.62	32.62	264	+0.00(+0.00%)
Dec 24, 2020	33.10	33.10	32.58	32.62	6,600	+0.36(+1.12%)
Dec 23, 2020	32.22	32.42	31.95	32.26	24,372	+0.65(+2.06%)
Dec 22, 2020	31.25	31.62	31.25	31.61	3,821	+0.07(+0.24%)
Dec 21, 2020	30.91	31.59	30.91	31.54	2,183	-0.69(-2.15%)
Dec 18, 2020	32.04	32.38	32.04	32.23	28,500	+0.04(+0.13%)
Dec 17, 2020	31.94	32.19	31.94	32.19	1,005	+0.20(+0.61%)
Dec 16, 2020	31.88	31.99	31.88	31.99	2,798	+0.26(+0.84%)
Dec 15, 2020	31.09	31.73	31.09	31.73	2,510	+0.70(+2.26%)
Dec 14, 2020	31.27	31.27	31.02	31.02	1,437	+0.44(+1.44%)
Dec 11, 2020	30.41	30.64	30.32	30.59	3,000	-0.40(-1.28%)
Dec 10, 2020	30.87	31.12	30.74	30.98	18,822	+0.36(+1.17%)
Dec 09, 2020	30.83	30.85	30.62	30.62	2,904	+0.14(+0.48%)
Dec 08, 2020	30.43	30.61	30.43	30.48	2,219	-0.42(-1.36%)
Dec 07, 2020	30.84	31.05	30.84	30.90	13,064	-0.21(-0.68%)
Dec 04, 2020	30.83	31.13	30.83	31.11	9,400	+0.23(+0.74%)
Dec 03, 2020	30.34	30.99	30.34	30.88	7,761	+0.54(+1.78%)
Dec 02, 2020	29.81	30.34	29.76	30.34	2,701	+0.52(+1.74%)
Dec 01, 2020	29.18	29.82	29.16	29.82	24,298	+1.04(+3.61%)
Nov 30, 2020	28.99	28.99	28.73	28.78	7,811	-0.37(-1.27%)
Nov 27, 2020	29.15	29.15	29.15	29.15	400	-0.29(-0.99%)
Nov 25, 2020	29.21	29.46	29.21	29.44	8,600	-0.06(-0.20%)
Nov 24, 2020	29.50	29.50	29.50	29.50	1,948	+0.09(+0.31%)
Nov 23, 2020	29.42	29.42	29.27	29.41	3,548	-0.22(-0.74%)
Nov 20, 2020	29.77	29.77	29.60	29.63	3,700	-0.37(-1.23%)
Nov 19, 2020	29.48	30.00	29.48	30.00	928	+0.05(+0.15%)
Nov 18, 2020	30.16	30.16	29.95	29.95	2,988	-0.11(-0.36%)
Nov 17, 2020	29.98	30.07	29.98	30.06	4,583	+0.14(+0.48%)
Nov 16, 2020	30.29	30.29	29.81	29.92	57,417	+0.59(+2.01%)
Nov 13, 2020	29.32	29.33	29.32	29.33	600	+0.29(+1.00%)
Nov 12, 2020	29.17	29.27	28.87	29.04	4,923	+0.24(+0.83%)
Nov 11, 2020	28.67	29.01	28.67	28.80	3,206	+0.62(+2.20%)
Nov 10, 2020	28.01	28.37	27.98	28.18	17,423	+1.04(+3.83%)
Nov 09, 2020	27.63	27.78	27.08	27.14	54,165	+3.18(+13.27%)
Nov 06, 2020	23.98	24.15	23.82	23.96	79,900	-0.10(-0.42%)
Nov 05, 2020	23.79	24.06	23.79	24.06	13,141	+0.42(+1.78%)
Nov 04, 2020	23.75	23.81	23.56	23.64	13,525	+0.62(+2.69%)
Nov 03, 2020	23.00	23.15	22.86	23.02	11,401	+0.32(+1.41%)
Nov 02, 2020	22.85	22.85	22.54	22.70	15,735	+0.06(+0.27%)
Oct 30, 2020	22.59	22.75	22.59	22.64	3,700	-0.35(-1.54%)
Oct 29, 2020	23.18	23.18	22.82	22.99	8,925	-0.31(-1.33%)
Oct 28, 2020	23.61	23.75	23.30	23.30	5,250	-1.43(-5.80%)
Oct 27, 2020	24.60	24.86	24.60	24.73	4,474	-1.16(-4.50%)
Oct 26, 2020	25.60	25.90	25.32	25.90	9,796	+0.15(+0.58%)
Oct 23, 2020	25.68	25.75	25.68	25.75	2,300	+0.20(+0.76%)
Oct 22, 2020	25.54	25.55	25.48	25.55	2,961	+0.31(+1.23%)
Oct 21, 2020	25.26	25.44	25.05	25.25	2,682	-0.33(-1.31%)
Oct 20, 2020	25.39	25.58	25.34	25.58	5,308	+0.83(+3.35%)
Oct 19, 2020	24.98	24.98	24.67	24.75	5,309	-0.19(-0.76%)
Oct 16, 2020	24.76	24.94	24.73	24.94	6,700	+0.31(+1.26%)
Oct 15, 2020	24.48	24.90	24.48	24.63	2,370	-0.57(-2.26%)
Oct 14, 2020	25.14	25.23	25.00	25.20	30,434	+0.14(+0.56%)
Oct 13, 2020	25.00	25.09	24.98	25.06	9,784	-0.76(-2.94%)
Oct 12, 2020	25.50	25.82	25.48	25.82	16,408	+0.46(+1.81%)
Oct 09, 2020	25.28	25.36	25.28	25.36	5,200	+0.04(+0.14%)
Oct 08, 2020	25.25	25.32	25.25	25.32	1,110	+0.07(+0.30%)
Oct 07, 2020	25.29	25.33	25.25	25.25	763	+0.19(+0.76%)
Oct 06, 2020	25.44	25.44	25.06	25.06	2,494	-0.54(-2.09%)
Oct 05, 2020	25.44	25.59	25.44	25.59	901	+0.23(+0.93%)
Oct 02, 2020	25.14	25.36	25.10	25.36	1,200	+0.25(+1.00%)
Oct 01, 2020	25.37	25.38	25.11	25.11	3,071	+0.44(+1.78%)
Sep 30, 2020	24.89	24.95	24.62	24.67	5,266	+0.03(+0.12%)
Sep 29, 2020	24.83	24.83	24.59	24.64	2,169	-0.75(-2.95%)
Sep 28, 2020	25.16	25.41	25.13	25.39	4,489	+0.60(+2.42%)
Sep 25, 2020	24.45	24.79	24.45	24.79	1,800	+0.18(+0.75%)
Sep 24, 2020	24.82	25.11	24.56	24.61	3,257	-0.23(-0.92%)
Sep 23, 2020	25.29	25.29	24.79	24.84	12,230	-0.14(-0.58%)
Sep 22, 2020	24.80	24.98	24.65	24.98	4,660	-0.04(-0.15%)
Sep 21, 2020	24.79	25.02	24.54	25.02	11,713	-1.58(-5.95%)
Sep 18, 2020	26.09	26.61	25.90	26.60	29,000	-0.04(-0.13%)
Sep 17, 2020	26.64	26.64	26.64	26.64	1,105	-0.25(-0.95%)
Sep 16, 2020	26.94	26.94	26.89	26.89	700	+0.13(+0.49%)
Sep 15, 2020	26.63	26.76	26.62	26.76	2,846	+0.09(+0.34%)
Sep 14, 2020	26.71	26.71	26.64	26.67	1,490	+0.31(+1.17%)
Sep 11, 2020	26.53	26.53	26.36	26.36	1,700	-0.01(-0.04%)
Sep 10, 2020	26.63	27.21	26.25	26.37	16,692	-0.72(-2.66%)
Sep 09, 2020	27.03	27.09	26.90	27.09	3,330	+0.18(+0.67%)
Sep 08, 2020	26.67	26.91	26.54	26.91	2,268	-0.49(-1.79%)
Sep 04, 2020	26.99	27.41	26.34	27.40	7,500	+0.57(+2.14%)
Sep 03, 2020	27.38	27.38	26.82	26.82	3,024	-0.20(-0.72%)
Sep 02, 2020	26.70	27.02	26.70	27.02	2,278	+0.66(+2.50%)
Sep 01, 2020	26.41	26.41	26.31	26.36	4,235	-0.39(-1.46%)
Aug 31, 2020	26.52	26.80	26.52	26.75	4,855	+0.11(+0.43%)
Aug 28, 2020	26.59	26.65	26.55	26.64	1,800	+0.12(+0.43%)
Aug 27, 2020	26.76	26.76	26.49	26.52	9,812	+0.16(+0.63%)
Aug 26, 2020	26.34	26.52	26.13	26.36	2,870	+0.04(+0.13%)
Aug 25, 2020	26.35	26.38	25.99	26.32	3,152	-0.27(-1.02%)
Aug 24, 2020	26.41	26.60	26.41	26.59	3,422	+0.13(+0.49%)
Aug 21, 2020	26.47	26.47	26.35	26.46	1,900	-0.73(-2.70%)
Aug 20, 2020	27.16	27.28	27.05	27.20	3,508	-0.23(-0.86%)
Aug 19, 2020	27.72	27.72	27.35	27.43	8,621	-0.69(-2.45%)
Aug 18, 2020	27.88	28.12	27.76	28.12	2,539	+0.62(+2.24%)
Aug 17, 2020		27.50	27.50	27.50	128	+0.00(+0.00%)
Aug 14, 2020	27.61	27.61	27.50	27.50	700	-0.45(-1.59%)
Aug 13, 2020	27.82	27.96	27.81	27.95	2,003	+0.09(+0.32%)
Aug 12, 2020	27.88	28.10	27.82	27.86	6,363	-0.09(-0.34%)
Aug 11, 2020	28.30	28.30	27.95	27.95	10,491	+0.58(+2.11%)
Aug 10, 2020	27.16	27.38	27.16	27.38	1,200	-0.31(-1.13%)
Aug 07, 2020	27.47	28.04	27.47	27.69	1,300	-1.24(-4.29%)
Aug 06, 2020	28.52	28.93	28.49	28.93	1,331	+0.13(+0.46%)
Aug 05, 2020	28.60	28.99	28.55	28.80	3,545	+1.75(+6.46%)
Aug 04, 2020	26.16	27.05	26.16	27.05	6,374	+0.76(+2.90%)

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.