Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021		33.30	33.30	33.30	17,301	+0.00(+0.00%)
Apr 29, 2021	33.30	33.30	33.30	33.30	367	+0.09(+0.26%)
Apr 28, 2021	32.96	33.22	32.78	33.22	1,639	-0.84(-2.47%)
Apr 27, 2021		34.06	34.06	34.06	60	+0.00(+0.00%)
Apr 26, 2021	33.93	34.06	33.93	34.06	50,174	+0.37(+1.09%)
Apr 23, 2021	34.34	34.34	33.69	33.69	500	+0.01(+0.02%)
Apr 22, 2021		33.69	33.69	33.69	149	+0.00(+0.00%)
Apr 21, 2021	33.79	33.79	33.45	33.69	384	-0.10(-0.31%)
Apr 20, 2021	33.62	33.79	33.01	33.79	7,465	-0.27(-0.79%)
Apr 19, 2021	33.94	34.06	33.94	34.06	22,079	+0.06(+0.18%)
Apr 16, 2021		34.00	34.00	34.00	5,339	+0.00(+0.00%)
Apr 15, 2021		34.00	34.00	34.00	119	+0.00(+0.00%)
Apr 14, 2021	32.65	34.25	32.65	34.00	4,843	+0.00(+0.00%)
Apr 13, 2021	34.00	34.00	34.00	34.00	1,062	+0.12(+0.35%)
Apr 12, 2021	33.88	33.88	33.88	33.88	257	-0.22(-0.65%)
Apr 09, 2021	34.38	34.38	33.90	34.10	79,100	+0.20(+0.59%)
Apr 08, 2021	34.50	34.50	33.51	33.90	7,448	-0.87(-2.50%)
Apr 07, 2021	34.77	34.77	34.77	34.77	19,922	-0.42(-1.19%)
Apr 06, 2021	35.73	35.73	35.19	35.19	1,838	-1.45(-3.95%)
Apr 05, 2021	36.20	36.63	36.20	36.63	10,292	+0.07(+0.21%)
Apr 01, 2021		36.56	36.56	36.56	27	+0.00(+0.00%)
Mar 31, 2021	36.66	36.66	36.56	36.56	20,115	+0.11(+0.30%)
Mar 30, 2021	36.45	36.45	36.45	36.45	124	-1.44(-3.81%)
Mar 29, 2021		37.89	37.89	37.89	76	+0.00(+0.00%)
Mar 26, 2021	38.31	38.31	37.89	37.89	900	-0.65(-1.69%)
Mar 25, 2021		38.55	38.55	38.55	157	+0.00(+0.00%)
Mar 24, 2021	38.55	38.55	38.55	38.55	224	-0.80(-2.02%)
Mar 23, 2021	39.34	39.34	39.34	39.34	231	-0.56(-1.40%)
Mar 22, 2021	39.00	39.90	39.00	39.90	51,455	+0.99(+2.54%)
Mar 19, 2021	37.73	39.00	37.73	38.91	1,100	+0.34(+0.88%)
Mar 18, 2021	38.80	38.80	38.57	38.57	706	-0.53(-1.36%)
Mar 17, 2021	38.28	39.10	38.28	39.10	687	+1.49(+3.96%)
Mar 16, 2021	38.00	38.00	37.61	37.61	449	-0.34(-0.91%)
Mar 15, 2021	37.01	37.95	37.01	37.95	639	+1.10(+3.00%)
Mar 12, 2021	36.70	36.85	36.70	36.85	600	-0.12(-0.34%)
Mar 11, 2021	36.87	37.33	36.87	36.98	879	+0.01(+0.03%)
Mar 10, 2021	36.91	37.33	36.91	36.97	638	-0.19(-0.51%)
Mar 09, 2021	37.16	37.16	37.16	37.16	1,890	+1.01(+2.79%)
Mar 08, 2021	35.50	36.42	35.50	36.15	572	+1.74(+5.04%)
Mar 05, 2021	35.01	35.01	34.32	34.41	2,000	-0.11(-0.32%)
Mar 04, 2021	34.52	35.18	33.85	34.52	626	-1.04(-2.92%)
Mar 03, 2021		34.72	34.72	35.56	20,143	+0.84(+2.42%)
Mar 02, 2021		33.91	33.91	34.72	10,212	+0.80(+2.37%)
Mar 01, 2021	33.91	33.91	33.28	33.91	10,435	+0.26(+0.77%)
Feb 26, 2021	33.60	33.68	33.60	33.66	700	-0.05(-0.16%)
Feb 25, 2021	34.17	34.17	33.71	33.71	798	-0.46(-1.35%)
Feb 24, 2021	33.72	34.17	33.72	34.17	50,465	-0.04(-0.12%)
Feb 23, 2021	34.30	34.50	34.00	34.21	5,705	-0.71(-2.03%)
Feb 22, 2021	34.92	35.41	34.05	34.92	2,000	-0.13(-0.37%)
Feb 19, 2021	35.30	35.30	35.05	35.05	800	-0.30(-0.85%)
Feb 18, 2021		35.20	35.20	35.35	6,185	+0.15(+0.43%)
Feb 17, 2021	35.20	35.20	35.20	35.20	547	+0.59(+1.70%)
Feb 16, 2021	34.61	34.61	34.61	34.61	186	-0.24(-0.69%)
Feb 12, 2021	35.10	35.57	34.85	34.85	1,000	-0.75(-2.11%)
Feb 11, 2021	35.44	35.74	35.44	35.60	531	+0.52(+1.50%)
Feb 10, 2021	35.08	35.08	35.08	35.08	307	+0.05(+0.13%)
Feb 09, 2021	35.32	35.32	35.03	35.03	226	+0.53(+1.54%)
Feb 08, 2021	34.56	34.80	34.50	34.50	8,463	-0.35(-1.00%)
Feb 05, 2021	35.49	35.49	34.85	34.85	8,400	+0.00(+0.00%)
Feb 04, 2021	34.85	34.85	34.85	34.85	461	+0.52(+1.51%)
Feb 03, 2021	34.24	34.70	34.24	34.33	1,537	-0.63(-1.80%)
Feb 02, 2021	35.12	35.12	34.93	34.96	30,237	-0.51(-1.45%)
Feb 01, 2021	36.87	36.87	35.48	35.48	56,218	+0.16(+0.45%)
Jan 29, 2021	35.89	35.89	34.67	35.31	112,000	-0.89(-2.44%)
Jan 28, 2021	35.49	36.20	35.49	36.20	152,533	+0.78(+2.20%)
Jan 27, 2021	35.50	35.54	35.10	35.42	240,249	-1.06(-2.91%)
Jan 26, 2021	36.48	36.48	36.48	36.48	668,105	-0.15(-0.42%)
Jan 25, 2021	36.33	38.03	36.31	36.63	1,290,096	+0.39(+1.09%)
Jan 22, 2021	34.66	36.24	34.66	36.24	11,600	+1.65(+4.77%)
Jan 21, 2021	34.79	34.84	34.50	34.59	148,840	+0.04(+0.12%)
Jan 20, 2021	34.99	35.23	34.55	34.55	145,650	-0.18(-0.50%)
Jan 19, 2021	35.42	35.43	34.73	34.73	266,425	+0.29(+0.84%)
Jan 15, 2021	35.00	35.00	34.44	34.44	5,400	-1.45(-4.03%)
Jan 14, 2021	35.01	35.88	35.01	35.88	15,773	-0.21(-0.58%)
Jan 13, 2021	36.05	36.09	36.05	36.09	46,601	-0.19(-0.52%)
Jan 12, 2021	36.65	36.88	36.28	36.28	616,037	+0.43(+1.20%)
Jan 11, 2021	36.43	36.94	34.82	35.85	6,968	-0.43(-1.19%)
Jan 08, 2021	36.22	36.28	36.03	36.28	82,400	+1.22(+3.48%)
Jan 07, 2021		35.06	35.06	35.06	81	+0.00(+0.00%)
Jan 06, 2021	35.06	35.06	35.06	35.06	480	-0.94(-2.61%)
Jan 05, 2021	36.00	36.00	36.00	36.00	1,531	-0.20(-0.56%)
Jan 04, 2021	36.94	36.94	36.20	36.20	981	+0.20(+0.56%)
Dec 31, 2020		36.00	36.00	36.00	16,513	-0.33(-0.91%)
Dec 30, 2020	36.74	36.74	36.33	36.33	16,513	-0.47(-1.28%)
Dec 29, 2020	37.87	37.87	35.88	36.80	4,898	+1.32(+3.72%)
Dec 28, 2020	36.12	36.54	35.48	35.48	158,015	-0.77(-2.12%)
Dec 24, 2020	36.18	36.26	35.52	36.25	218,400	+0.13(+0.35%)
Dec 23, 2020	36.60	36.60	36.12	36.12	19,698	-0.35(-0.95%)
Dec 22, 2020		36.47	36.47	36.47	14	+0.00(+0.00%)
Dec 21, 2020	38.15	38.15	36.47	36.47	960	-1.18(-3.14%)
Dec 18, 2020	37.21	37.65	37.21	37.65	60,600	+0.84(+2.29%)
Dec 17, 2020	37.54	37.54	36.81	36.81	116,438	-0.14(-0.39%)
Dec 16, 2020	36.88	36.95	35.47	36.95	68,712	+0.07(+0.20%)
Dec 15, 2020	36.96	37.27	36.88	36.88	63,076	-0.84(-2.23%)
Dec 14, 2020	37.74	37.87	37.65	37.72	63,180	+0.21(+0.57%)
Dec 11, 2020	37.92	37.92	37.23	37.51	3,100	+0.76(+2.07%)
Dec 10, 2020	37.53	37.53	36.75	36.75	37,224	-0.57(-1.53%)
Dec 09, 2020	37.32	37.32	37.32	37.32	10,447	-0.28(-0.74%)
Dec 08, 2020	37.54	37.75	37.54	37.60	14,117	+0.75(+2.04%)
Dec 07, 2020	35.77	37.71	35.77	36.85	18,906	-0.47(-1.27%)
Dec 04, 2020	37.33	37.33	37.32	37.32	5,300	+0.39(+1.07%)
Dec 03, 2020	36.54	36.93	36.54	36.93	2,695	+0.94(+2.61%)
Dec 02, 2020	35.36	36.05	35.36	35.99	1,369	+0.35(+0.98%)
Dec 01, 2020	35.64	35.64	35.64	35.64	131	+0.01(+0.03%)
Nov 30, 2020	35.63	35.63	35.63	35.63	715	+0.58(+1.66%)
Nov 27, 2020		35.05	35.05	35.05	158	+0.00(+0.00%)
Nov 25, 2020		35.05	35.05	35.05	35	+0.00(+0.00%)
Nov 24, 2020		35.05	35.05	35.05	32	+0.00(+0.00%)
Nov 23, 2020		35.05	35.05	35.05	104	+0.00(+0.00%)
Nov 20, 2020	34.95	35.05	34.95	35.05	1,200	+0.39(+1.14%)
Nov 19, 2020	34.44	34.90	34.44	34.66	1,536	-0.39(-1.13%)
Nov 18, 2020	34.96	35.05	34.96	35.05	2,307	+0.71(+2.07%)
Nov 17, 2020	34.34	34.34	34.34	34.34	4,303	+0.24(+0.69%)
Nov 16, 2020	33.81	34.40	33.81	34.10	24,516	+0.43(+1.29%)
Nov 13, 2020		33.67	33.67	33.67	791	+0.00(+0.00%)
Nov 12, 2020	33.73	33.97	33.65	33.67	2,521	-0.61(-1.78%)
Nov 11, 2020	34.04	34.28	34.04	34.28	18,522	+1.86(+5.74%)
Nov 10, 2020	32.42	32.42	32.42	32.42	2,110	-0.77(-2.31%)
Nov 09, 2020	33.19	33.19	33.19	33.19	628	-0.46(-1.36%)
Nov 06, 2020	33.98	33.98	32.88	33.65	3,000	-0.34(-1.00%)
Nov 05, 2020	33.58	33.98	33.58	33.98	667	+1.87(+5.83%)
Nov 04, 2020	32.00	32.11	32.00	32.11	3,824	+0.21(+0.66%)
Nov 03, 2020		31.90	31.90	31.90	12	+0.00(+0.00%)
Nov 02, 2020	31.90	31.90	31.90	31.90	230	+0.93(+2.99%)
Oct 30, 2020	30.98	30.98	30.98	30.98	3,400	-1.58(-4.85%)
Oct 29, 2020	32.48	32.55	32.33	32.55	1,033	-0.71(-2.14%)
Oct 28, 2020		33.27	33.27	33.27	41	+0.00(+0.00%)
Oct 27, 2020		33.27	33.27	33.27	42	+0.00(+0.00%)
Oct 26, 2020	33.00	33.27	33.00	33.27	326	+0.27(+0.80%)
Oct 23, 2020	33.00	33.00	33.00	33.00	500	-0.34(-1.02%)
Oct 22, 2020	33.06	33.34	32.95	33.34	1,400	-0.31(-0.92%)
Oct 21, 2020	32.51	33.65	32.51	33.65	553	+0.36(+1.08%)
Oct 20, 2020		33.29	33.29	33.29	133	+0.00(+0.00%)
Oct 19, 2020	34.98	34.98	33.29	33.29	131,269	-1.11(-3.23%)
Oct 16, 2020	34.40	34.40	34.40	34.40	200	+0.45(+1.34%)
Oct 15, 2020	33.95	33.95	33.95	33.95	25,336	-0.86(-2.47%)
Oct 14, 2020	34.89	34.89	34.80	34.80	328	-1.20(-3.32%)
Oct 13, 2020		36.00	36.00	36.00	92	+0.00(+0.00%)
Oct 12, 2020	35.29	36.00	35.29	36.00	22,641	+0.35(+0.98%)
Oct 09, 2020	35.60	35.65	35.60	35.65	200	+1.42(+4.15%)
Oct 08, 2020	34.50	35.05	34.23	34.23	1,139	-0.17(-0.49%)
Oct 07, 2020	34.40	34.40	34.40	34.40	336	-0.60(-1.71%)
Oct 06, 2020	34.85	35.00	34.85	35.00	3,577	+0.48(+1.40%)
Oct 05, 2020		35.00	35.00	34.52	53,190	-0.48(-1.38%)
Oct 02, 2020	33.70	35.00	33.70	35.00	400	-1.32(-3.65%)
Oct 01, 2020	36.32	36.32	36.32	36.32	1,053	+0.93(+2.64%)
Sep 30, 2020	36.50	36.50	35.39	35.39	618	-2.35(-6.23%)
Sep 29, 2020		37.74	37.74	37.74	139	+0.00(+0.00%)
Sep 28, 2020	37.45	37.90	37.45	37.74	588	+1.22(+3.34%)
Sep 25, 2020	36.52	36.52	36.52	36.52	200	-0.84(-2.25%)
Sep 24, 2020	37.55	37.55	37.36	37.36	3,789	+0.00(+0.00%)
Sep 23, 2020	37.31	37.36	37.30	37.36	1,035	+0.36(+0.97%)
Sep 22, 2020	37.00	37.00	37.00	37.00	251	-2.45(-6.21%)
Sep 21, 2020	39.45	39.45	39.45	39.45	281	+1.44(+3.79%)
Sep 18, 2020		38.01	38.01	38.01	294	+0.00(+0.00%)
Sep 17, 2020	38.00	38.01	37.21	38.01	4,392	+0.43(+1.14%)
Sep 16, 2020	37.58	37.58	37.58	37.58	281	+0.71(+1.92%)
Sep 15, 2020	36.76	36.88	36.76	36.88	477	-0.12(-0.34%)
Sep 14, 2020	38.11	38.11	37.00	37.00	1,922	+0.31(+0.86%)
Sep 11, 2020	36.69	36.69	36.69	36.69	100	+1.32(+3.73%)
Sep 10, 2020		35.37	35.37	35.37	15	+0.00(+0.00%)
Sep 09, 2020	34.85	35.37	34.85	35.37	1,205	-1.79(-4.83%)
Sep 08, 2020	37.16	37.16	37.16	37.16	1,087	+1.99(+5.66%)
Sep 04, 2020	35.17	35.17	35.17	35.17	900	-1.33(-3.64%)
Sep 03, 2020	35.72	37.00	35.72	36.50	2,657	+0.00(+0.00%)
Sep 02, 2020	37.00	37.85	36.50	36.50	1,924	-0.82(-2.20%)
Sep 01, 2020		37.32	37.32	37.32	20	+0.00(+0.00%)
Aug 31, 2020		37.32	37.32	37.32	49	+0.00(+0.00%)
Aug 28, 2020	37.32	37.32	37.32	37.32	1,963	-0.54(-1.42%)
Aug 27, 2020		37.86	37.86	37.86	933	+0.00(+0.00%)
Aug 26, 2020	38.25	38.25	37.86	37.86	1,618	+0.25(+0.66%)
Aug 25, 2020	38.37	38.37	37.61	37.61	462	-1.14(-2.94%)
Aug 24, 2020	38.04	38.95	38.04	38.75	1,427	+1.02(+2.70%)
Aug 21, 2020		37.73	37.73	37.73	113	+0.00(+0.00%)
Aug 20, 2020	37.83	38.12	37.73	37.73	6,409	-0.01(-0.03%)
Aug 19, 2020	37.77	37.77	37.74	37.74	8,293	+0.24(+0.64%)
Aug 18, 2020		37.50	37.50	37.50	89	+0.00(+0.00%)
Aug 17, 2020	37.50	37.50	37.50	37.50	106	+0.78(+2.12%)
Aug 14, 2020	36.72	36.72	36.72	36.72	200	+0.08(+0.22%)
Aug 13, 2020	36.64	36.64	36.64	36.64	1,092	-0.93(-2.48%)
Aug 12, 2020	37.77	37.77	37.52	37.57	7,422	+0.24(+0.66%)
Aug 11, 2020	37.00	37.33	37.00	37.33	3,080	-0.02(-0.07%)
Aug 10, 2020	37.31	37.37	37.31	37.35	8,700	+1.35(+3.75%)
Aug 07, 2020		36.00	36.00	36.00	75	+0.00(+0.00%)
Aug 06, 2020	36.02	36.02	36.00	36.00	528	-0.78(-2.13%)
Aug 05, 2020		36.78	36.78	36.78	373	+0.00(+0.00%)
Aug 04, 2020	38.19	38.19	36.78	36.78	243	+0.21(+0.58%)
Aug 03, 2020	36.57	36.57	36.57	36.57	1,697	+0.24(+0.66%)
Jul 31, 2020	36.62	36.64	36.33	36.33	1,800	+0.62(+1.74%)
Jul 30, 2020		35.71	35.71	35.71	1,946	+0.00(+0.00%)
Jul 29, 2020		35.71	35.71	35.71	137	+0.00(+0.00%)
Jul 28, 2020	35.71	35.71	35.71	35.71	1,114	-0.88(-2.41%)
Jul 27, 2020	34.73	36.59	34.73	36.59	1,128	+1.59(+4.54%)
Jul 24, 2020	35.88	35.88	35.00	35.00	900	+0.04(+0.11%)
Jul 23, 2020	34.96	34.96	34.96	34.96	277	+0.25(+0.72%)
Jul 22, 2020	34.71	34.71	34.71	34.71	847	-0.29(-0.83%)
Jul 21, 2020	35.00	35.00	35.00	35.00	376	-0.04(-0.11%)
Jul 20, 2020	35.00	35.80	35.00	35.04	775	+0.09(+0.26%)
Jul 17, 2020	34.79	35.00	34.79	34.95	10,200	+0.62(+1.81%)
Jul 16, 2020	34.48	34.48	34.33	34.33	1,258	-0.16(-0.46%)
Jul 15, 2020	34.80	35.00	34.49	34.49	1,675	+0.23(+0.66%)
Jul 14, 2020	34.21	34.26	34.21	34.26	1,977	-0.40(-1.15%)
Jul 13, 2020		34.66	34.66	34.66	48	+0.00(+0.00%)
Jul 10, 2020	34.93	34.93	34.66	34.66	600	+0.61(+1.79%)
Jul 09, 2020	33.39	34.05	33.39	34.05	52,507	-0.94(-2.69%)
Jul 08, 2020		34.99	34.99	34.99	60	+0.00(+0.00%)
Jul 07, 2020	33.89	34.99	33.89	34.99	3,074	-0.00(-0.01%)
Jul 06, 2020	34.99	34.99	34.99	34.99	1,367	-1.58(-4.31%)
Jul 02, 2020	36.57	36.57	36.57	36.57	30,000	+1.57(+4.49%)
Jul 01, 2020	36.00	36.36	35.00	35.00	750	-0.77(-2.14%)
Jun 30, 2020		36.36	36.36	35.77	315	-0.59(-1.63%)
Jun 29, 2020		36.36	36.36	36.36	15	+0.00(+0.00%)
Jun 26, 2020	36.36	36.36	36.36	36.36	1,000	-0.76(-2.05%)
Jun 25, 2020	36.92	37.12	36.92	37.12	366	-1.22(-3.18%)
Jun 24, 2020		38.34	38.34	38.34	60	+0.00(+0.00%)
Jun 23, 2020	38.16	38.34	38.16	38.34	731	+0.68(+1.81%)
Jun 22, 2020	37.66	37.66	37.66	37.66	169	+0.37(+0.99%)
Jun 19, 2020	38.34	38.34	37.29	37.29	300	+0.22(+0.59%)
Jun 18, 2020	37.07	37.07	37.07	37.07	630	-0.25(-0.67%)
Jun 17, 2020	36.66	37.32	36.66	37.32	8,629	-0.48(-1.27%)
Jun 16, 2020	37.80	37.80	37.80	37.80	236	+0.56(+1.50%)
Jun 15, 2020	37.24	37.92	37.24	37.24	476	+0.07(+0.19%)
Jun 12, 2020		37.17	37.17	37.17	59	+0.00(+0.00%)
Jun 11, 2020	37.17	37.17	37.17	37.17	1,058	-0.12(-0.32%)
Jun 10, 2020		37.29	37.29	37.29	36	+0.00(+0.00%)
Jun 09, 2020	37.29	37.29	37.18	37.29	70,823	-0.35(-0.93%)
Jun 08, 2020	37.40	37.74	37.40	37.64	4,912	+0.89(+2.42%)
Jun 05, 2020	36.74	37.22	36.74	36.75	6,500	-0.06(-0.16%)
Jun 04, 2020	35.71	37.77	35.71	36.81	3,492	-1.39(-3.64%)
Jun 03, 2020	38.46	38.46	38.20	38.20	481	-0.25(-0.66%)
Jun 02, 2020	38.28	38.45	38.28	38.45	8,315	+0.45(+1.19%)
Jun 01, 2020	38.00	38.00	38.00	38.00	523	-1.10(-2.81%)
May 29, 2020	39.66	39.66	39.10	39.10	400	+0.35(+0.89%)
May 28, 2020	38.16	38.75	38.16	38.75	3,427	+0.37(+0.97%)
May 27, 2020	37.70	38.38	37.70	38.38	372	+0.07(+0.19%)
May 26, 2020	37.53	38.31	37.53	38.31	1,815	+0.33(+0.87%)
May 22, 2020	37.88	37.98	37.88	37.98	22,600	-0.13(-0.35%)
May 21, 2020		38.11	38.11	38.11	31	+0.00(+0.00%)
May 20, 2020	37.85	38.25	37.85	38.11	1,502	+0.39(+1.05%)
May 19, 2020		37.72	37.72	37.72	157	+0.00(+0.00%)
May 18, 2020	38.00	38.00	37.72	37.72	536	+0.90(+2.43%)
May 15, 2020	37.68	37.68	36.82	36.82	700	-0.30(-0.80%)
May 14, 2020	38.38	38.38	36.81	37.12	4,067	-1.10(-2.88%)
May 13, 2020	37.36	38.55	35.46	38.22	28,224	+2.16(+5.99%)
May 12, 2020	35.56	36.06	35.56	36.06	433	+0.98(+2.81%)
May 11, 2020		35.08	35.08	35.08	20	+0.00(+0.00%)
May 08, 2020	35.20	35.28	34.69	35.08	6,800	+0.84(+2.44%)
May 07, 2020	35.25	35.25	34.24	34.24	29,803	-1.09(-3.09%)
May 06, 2020	35.42	35.52	35.33	35.33	6,132	-0.27(-0.76%)
May 05, 2020	35.58	35.60	35.58	35.60	1,839	+0.07(+0.20%)
May 04, 2020	35.53	35.53	35.53	35.53	923	+0.25(+0.71%)

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.