Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	38.51	38.56	38.51	38.56	4,536	+0.07(+0.19%)
Jun 29, 2021	38.50	38.50	38.48	38.48	2,179	+0.06(+0.16%)
Jun 28, 2021	38.37	38.42	38.37	38.42	1,169	+0.08(+0.21%)
Jun 25, 2021	38.30	38.34	38.30	38.34	1,244	+0.11(+0.28%)
Jun 24, 2021	38.24	38.25	38.24	38.24	1,529	+0.22(+0.58%)
Jun 23, 2021	38.07	38.12	38.02	38.02	916	-0.05(-0.12%)
Jun 22, 2021	37.83	38.06	37.83	38.06	1,943	+0.22(+0.59%)
Jun 21, 2021	37.52	37.84	37.46	37.84	6,102	+0.48(+1.27%)
Jun 18, 2021	37.54	37.54	37.36	37.36	13,013	-0.47(-1.24%)
Jun 17, 2021	37.80	37.88	37.77	37.83	214,633	+0.01(+0.01%)
Jun 16, 2021	37.98	38.00	37.83	37.83	3,869	-0.19(-0.49%)
Jun 15, 2021	38.18	38.18	37.98	38.01	5,521	-0.03(-0.08%)
Jun 14, 2021	37.96	38.05	37.91	38.05	2,370	+0.08(+0.21%)
Jun 11, 2021	37.91	37.97	37.85	37.97	1,860	+0.05(+0.13%)
Jun 10, 2021	37.97	37.97	37.82	37.92	1,606	+0.19(+0.50%)
Jun 09, 2021	37.82	37.85	37.73	37.73	2,804	-0.04(-0.12%)
Jun 08, 2021	37.69	37.83	37.69	37.78	95,940	+0.01(+0.02%)
Jun 07, 2021	37.79	37.79	37.67	37.77	24,841	+0.01(+0.03%)
Jun 04, 2021	37.64	37.80	37.64	37.76	147,128	+0.32(+0.84%)
Jun 03, 2021	37.35	37.48	37.34	37.44	1,207	-0.10(-0.28%)
Jun 02, 2021	37.64	37.64	37.54	37.55	8,734	+0.06(+0.15%)
Jun 01, 2021	37.77	37.77	37.46	37.49	4,811	-0.04(-0.10%)
May 28, 2021	37.66	37.66	37.53	37.53	3,375	+0.05(+0.12%)
May 27, 2021	37.55	37.55	37.48	37.48	2,057	+0.03(+0.08%)
May 26, 2021	37.52	37.52	37.45	37.45	2,393	+0.06(+0.17%)
May 25, 2021	37.64	37.64	37.36	37.38	92,647	-0.11(-0.28%)
May 24, 2021	37.42	37.55	37.40	37.49	1,851	+0.39(+1.05%)
May 21, 2021	37.36	37.37	37.10	37.10	10,409	-0.04(-0.11%)
May 20, 2021	37.14	37.22	37.14	37.14	694,226	+0.45(+1.22%)
May 19, 2021	36.33	36.69	36.33	36.69	1,502	-0.14(-0.39%)
May 18, 2021	37.29	37.29	36.84	36.84	3,904	-0.33(-0.88%)
May 17, 2021	37.19	37.19	37.06	37.16	2,671	-0.14(-0.38%)
May 14, 2021	37.04	37.31	37.03	37.31	1,198	+0.54(+1.48%)
May 13, 2021	36.62	36.88	36.62	36.76	1,758	+0.51(+1.41%)
May 12, 2021	36.88	36.92	36.23	36.25	8,715	-0.84(-2.27%)
May 11, 2021	36.94	37.12	36.78	37.10	9,948	-0.36(-0.95%)
May 10, 2021	37.79	37.80	37.45	37.45	9,087	-0.39(-1.02%)
May 07, 2021	37.81	37.84	37.77	37.84	3,667	+0.31(+0.83%)
May 06, 2021	37.24	37.53	37.13	37.53	25,823	+0.28(+0.75%)
May 05, 2021	37.38	37.38	37.23	37.25	135,067	+0.11(+0.29%)
May 04, 2021	36.99	37.14	36.99	37.14	10,861	-0.33(-0.88%)
May 03, 2021	37.63	37.63	37.47	37.47	3,522	+0.13(+0.35%)
Apr 30, 2021	37.53	37.53	37.34	37.34	3,447	-0.32(-0.85%)
Apr 29, 2021	37.79	37.79	37.41	37.66	4,681	+0.29(+0.76%)
Apr 28, 2021	37.53	37.53	37.37	37.37	18,584	-0.03(-0.08%)
Apr 27, 2021	37.50	37.50	37.31	37.41	7,425	+0.06(+0.16%)
Apr 26, 2021	37.43	37.43	37.33	37.34	13,935	+0.05(+0.13%)
Apr 23, 2021	37.22	37.37	37.21	37.30	11,177	+0.43(+1.17%)
Apr 22, 2021	37.10	37.21	36.78	36.87	11,482	-0.34(-0.91%)
Apr 21, 2021	37.00	37.20	37.00	37.20	4,408	+0.31(+0.85%)
Apr 20, 2021	37.04	37.04	36.82	36.89	12,705	-0.29(-0.78%)
Apr 19, 2021	37.33	37.33	37.08	37.18	13,402	-0.13(-0.34%)
Apr 16, 2021	37.33	37.33	37.31	37.31	626	+0.13(+0.36%)
Apr 15, 2021	37.10	37.21	37.10	37.18	4,094	+0.46(+1.24%)
Apr 14, 2021	36.95	36.95	36.72	36.72	1,585	-0.15(-0.42%)
Apr 13, 2021	36.87	36.91	36.86	36.88	6,376	+0.08(+0.23%)
Apr 12, 2021	36.76	36.83	36.73	36.79	6,821	-0.03(-0.09%)
Apr 09, 2021	36.65	36.82	36.65	36.82	1,149	+0.31(+0.86%)
Apr 08, 2021	36.59	36.59	36.44	36.51	7,173	+0.17(+0.46%)
Apr 07, 2021	36.29	36.35	36.29	36.34	4,595	+0.11(+0.30%)
Apr 06, 2021	36.34	36.34	36.20	36.23	25,190	-0.06(-0.17%)
Apr 05, 2021	36.03	36.31	36.03	36.30	4,892	+0.57(+1.61%)
Apr 01, 2021	35.65	35.72	35.62	35.72	3,656	+0.35(+0.99%)
Mar 31, 2021	35.41	35.45	35.37	35.37	2,083	+0.27(+0.77%)
Mar 30, 2021	35.33	35.33	35.10	35.10	6,668	-0.23(-0.64%)
Mar 29, 2021	35.14	35.33	35.14	35.33	2,471	+0.07(+0.18%)
Mar 26, 2021	34.97	35.26	34.96	35.26	7,939	+0.53(+1.51%)
Mar 25, 2021	34.63	34.74	34.34	34.74	1,299	+0.14(+0.41%)
Mar 24, 2021	34.98	34.98	34.60	34.60	5,276	-0.14(-0.40%)
Mar 23, 2021	35.06	35.08	34.73	34.73	9,640	-0.23(-0.67%)
Mar 22, 2021	34.84	35.06	34.84	34.97	5,063	+0.24(+0.69%)
Mar 19, 2021	34.81	34.85	34.70	34.73	6,685	-0.02(-0.05%)
Mar 18, 2021	35.16	35.16	34.75	34.75	286	-0.45(-1.29%)
Mar 17, 2021	35.00	35.33	34.96	35.20	12,881	+0.04(+0.11%)
Mar 16, 2021	35.27	35.27	35.16	35.16	10,350	+0.07(+0.19%)
Mar 15, 2021	34.84	35.10	34.84	35.10	2,299	+0.16(+0.47%)
Mar 12, 2021	34.88	34.93	34.68	34.93	9,434	+0.03(+0.09%)
Mar 11, 2021	34.91	35.08	34.90	34.90	5,172	+0.37(+1.07%)
Mar 10, 2021	34.51	34.68	34.48	34.53	2,203	+0.14(+0.40%)
Mar 09, 2021	34.43	34.57	34.39	34.39	1,436	+0.51(+1.51%)
Mar 08, 2021	34.33	34.39	33.88	33.88	40,981	-0.28(-0.83%)
Mar 05, 2021	33.56	34.17	33.37	34.17	1,677	+0.73(+2.17%)
Mar 04, 2021	33.86	34.01	33.44	33.44	5,228	-0.43(-1.28%)
Mar 03, 2021	34.11	34.19	33.88	33.88	11,800	-0.41(-1.19%)
Mar 02, 2021	34.58	34.58	34.28	34.28	3,041	-0.23(-0.66%)
Mar 01, 2021	34.29	34.61	34.29	34.51	6,975	+0.64(+1.88%)
Feb 26, 2021	34.10	34.14	33.87	33.87	1,153	-0.04(-0.11%)
Feb 25, 2021	34.69	34.69	33.91	33.91	7,462	-0.80(-2.32%)
Feb 24, 2021	34.27	34.72	34.26	34.72	1,816	+0.31(+0.91%)
Feb 23, 2021	34.05	34.40	34.05	34.40	683	+0.05(+0.15%)
Feb 22, 2021	34.43	34.48	34.35	34.35	1,546	-0.24(-0.69%)
Feb 19, 2021	34.78	34.78	34.59	34.59	1,677	-0.12(-0.34%)
Feb 18, 2021	34.66	34.75	34.66	34.71	18,964	-0.15(-0.42%)
Feb 17, 2021	34.76	34.86	34.63	34.86	3,090	+0.00(+0.00%)
Feb 16, 2021	35.07	35.07	34.85	34.86	5,188	+0.01(+0.02%)
Feb 12, 2021	34.71	34.85	34.69	34.85	2,620	+0.16(+0.47%)
Feb 11, 2021	34.74	34.74	34.56	34.68	2,103	+0.07(+0.20%)
Feb 10, 2021	34.79	34.79	34.61	34.61	2,233	-0.03(-0.10%)
Feb 09, 2021	34.66	34.70	34.63	34.65	4,352	-0.01(-0.04%)
Feb 08, 2021	34.71	34.71	34.59	34.66	1,314	+0.18(+0.52%)
Feb 05, 2021	34.38	34.48	34.37	34.48	733	+0.18(+0.52%)
Feb 04, 2021	34.23	34.30	34.23	34.30	3,801	+0.28(+0.82%)
Feb 03, 2021	34.00	34.14	34.00	34.03	89,261	+0.03(+0.08%)
Feb 02, 2021	33.91	34.07	33.91	34.00	84,641	+0.48(+1.42%)
Feb 01, 2021	33.39	33.62	33.35	33.52	14,336	+0.40(+1.21%)
Jan 29, 2021	33.18	33.18	33.00	33.12	1,677	-0.55(-1.64%)
Jan 28, 2021	33.62	34.03	33.62	33.67	11,443	+0.34(+1.03%)
Jan 27, 2021	33.84	33.84	33.27	33.33	2,657	-0.87(-2.54%)
Jan 26, 2021	34.43	34.43	34.20	34.20	9,341	-0.03(-0.08%)
Jan 25, 2021	34.21	34.23	34.14	34.22	2,687	+0.06(+0.18%)
Jan 22, 2021	34.07	34.20	34.05	34.16	5,660	-0.05(-0.14%)
Jan 21, 2021	34.22	34.24	34.14	34.21	3,202	+0.07(+0.21%)
Jan 20, 2021	34.08	34.17	34.08	34.14	2,628	+0.54(+1.61%)
Jan 19, 2021	33.67	33.67	33.47	33.60	7,746	+0.28(+0.84%)
Jan 15, 2021	33.48	33.48	33.22	33.32	6,394	-0.21(-0.64%)
Jan 14, 2021	33.77	33.80	33.53	33.53	1,792	-0.20(-0.58%)
Jan 13, 2021	33.63	33.79	33.63	33.73	7,112	+0.10(+0.30%)
Jan 12, 2021	33.58	33.63	33.44	33.63	5,757	+0.01(+0.04%)
Jan 11, 2021	33.63	33.77	33.61	33.61	6,768	-0.20(-0.58%)
Jan 08, 2021	33.75	33.82	33.46	33.81	10,378	+0.14(+0.41%)
Jan 07, 2021	33.44	33.70	33.44	33.67	9,014	+0.53(+1.60%)
Jan 06, 2021	32.80	33.45	32.80	33.14	1,899	+0.12(+0.37%)
Jan 05, 2021	33.00	33.02	33.00	33.02	1,894	+0.24(+0.75%)
Jan 04, 2021	33.28	33.28	32.47	32.78	8,483	-0.47(-1.41%)
Dec 31, 2020		33.24	33.24	33.24	551	+0.14(+0.43%)
Dec 30, 2020	33.19	33.19	33.10	33.10	551	-0.00(-0.00%)
Dec 29, 2020	33.20	33.20	33.10	33.10	966	-0.08(-0.24%)
Dec 28, 2020	33.15	33.23	33.15	33.18	1,177	+0.37(+1.12%)
Dec 24, 2020	32.81	32.82	32.80	32.82	3,144	+0.05(+0.14%)
Dec 23, 2020	32.89	32.89	32.77	32.77	3,748	+0.07(+0.22%)
Dec 22, 2020	32.80	32.82	32.70	32.70	5,026	-0.04(-0.12%)
Dec 21, 2020	32.60	32.77	32.29	32.74	3,115	-0.11(-0.32%)
Dec 18, 2020	32.78	32.84	32.61	32.84	6,604	-0.12(-0.37%)
Dec 17, 2020	32.96	32.96	32.95	32.96	1,375	+0.13(+0.39%)
Dec 16, 2020	32.86	32.88	32.73	32.84	4,753	+0.12(+0.35%)
Dec 15, 2020	32.66	32.73	32.49	32.72	8,383	+0.36(+1.11%)
Dec 14, 2020	32.71	32.71	32.36	32.36	1,801	-0.05(-0.16%)
Dec 11, 2020	32.38	32.41	32.20	32.41	2,526	-0.15(-0.47%)
Dec 10, 2020	32.57	32.59	32.47	32.56	7,252	-0.06(-0.20%)
Dec 09, 2020	33.02	33.02	32.56	32.63	8,945	-0.25(-0.75%)
Dec 08, 2020	32.79	32.87	32.79	32.87	529	+0.12(+0.36%)
Dec 07, 2020	32.85	32.85	32.75	32.75	2,162	-0.10(-0.29%)
Dec 04, 2020	32.72	32.85	32.69	32.85	12,210	+0.34(+1.03%)
Dec 03, 2020	32.66	32.66	32.51	32.51	493	-0.11(-0.33%)
Dec 02, 2020	32.50	32.62	32.48	32.62	1,350	+0.06(+0.18%)
Dec 01, 2020	32.55	32.56	32.55	32.56	549	+0.42(+1.29%)
Nov 30, 2020	32.34	32.34	32.07	32.15	2,884	-0.13(-0.42%)
Nov 27, 2020	32.33	32.33	32.28	32.28	105	+0.10(+0.30%)
Nov 25, 2020	32.18	32.19	32.13	32.19	315	-0.02(-0.05%)
Nov 24, 2020	31.82	32.25	31.82	32.20	1,327	+0.50(+1.57%)
Nov 23, 2020	31.81	31.90	31.64	31.71	329,357	+0.09(+0.29%)
Nov 20, 2020	31.77	31.77	31.61	31.61	3,789	-0.19(-0.61%)
Nov 19, 2020	31.69	31.81	31.59	31.81	556	+0.11(+0.34%)
Nov 18, 2020	32.10	32.10	31.70	31.70	4,257	-0.39(-1.21%)
Nov 17, 2020	32.09	32.16	32.08	32.09	142,430	-0.06(-0.17%)
Nov 16, 2020	32.25	32.25	32.09	32.15	3,586	+0.25(+0.78%)
Nov 13, 2020	31.68	31.97	31.68	31.90	2,315	+0.42(+1.35%)
Nov 12, 2020	31.67	31.69	31.38	31.47	788	-0.30(-0.95%)
Nov 11, 2020	31.84	31.84	31.78	31.78	9,234	+0.29(+0.93%)
Nov 10, 2020	31.58	31.58	31.48	31.48	13,822	-0.19(-0.59%)
Nov 09, 2020	32.53	32.53	31.67	31.67	7,583	+0.26(+0.82%)
Nov 06, 2020	31.43	31.46	31.33	31.41	631	-0.02(-0.06%)
Nov 05, 2020	31.60	31.61	31.33	31.43	43,958	+0.63(+2.06%)
Nov 04, 2020	30.50	30.99	30.50	30.80	1,357	+0.73(+2.42%)
Nov 03, 2020	29.86	30.13	29.77	30.07	18,588	+0.64(+2.18%)
Nov 02, 2020	29.62	29.62	29.21	29.43	1,962	+0.39(+1.34%)
Oct 30, 2020	28.97	29.04	28.89	29.04	421	-0.58(-1.97%)
Oct 29, 2020	29.17	29.72	29.17	29.62	335	+0.44(+1.52%)
Oct 28, 2020	29.32	29.33	29.16	29.18	1,489	-1.12(-3.70%)
Oct 27, 2020	30.30	30.30	30.30	30.30	52	+0.02(+0.07%)
Oct 26, 2020	30.28	30.28	30.28	30.28	90	-0.57(-1.85%)
Oct 23, 2020	30.84	30.85	30.84	30.85	1,052	+0.09(+0.28%)
Oct 22, 2020	30.62	30.76	30.62	30.76	271	+0.10(+0.33%)
Oct 21, 2020	30.66	30.66	30.66	30.66	41	-0.06(-0.19%)
Oct 20, 2020	30.72	30.74	30.72	30.72	257,023	+0.23(+0.76%)
Oct 19, 2020	31.24	31.24	30.49	30.49	2,941	-0.57(-1.84%)
Oct 16, 2020	31.21	31.24	31.06	31.06	4,842	+0.04(+0.11%)
Oct 15, 2020	30.86	31.02	30.76	31.02	3,501	-0.12(-0.37%)
Oct 14, 2020	31.18	31.18	31.14	31.14	3,516	-0.22(-0.71%)
Oct 13, 2020	31.47	31.50	31.36	31.36	2,594	-0.18(-0.58%)
Oct 12, 2020	31.32	31.54	31.25	31.54	5,058	+0.63(+2.04%)
Oct 09, 2020	30.88	30.91	30.88	30.91	421	+0.28(+0.91%)
Oct 08, 2020	30.61	30.63	30.61	30.63	1,033	+0.20(+0.66%)
Oct 07, 2020	30.20	30.45	30.20	30.43	9,711	+0.51(+1.72%)
Oct 06, 2020	29.92	30.30	29.92	29.92	504	-0.42(-1.37%)
Oct 05, 2020	30.21	30.34	30.21	30.34	11,406	+0.53(+1.77%)
Oct 02, 2020	29.85	29.85	29.81	29.81	105	-0.30(-1.00%)
Oct 01, 2020	30.12	30.13	30.10	30.11	17,630	+0.08(+0.26%)
Sep 30, 2020	30.02	30.17	29.99	30.03	8,543	+0.32(+1.07%)
Sep 29, 2020	29.83	29.86	29.68	29.71	299,940	-0.10(-0.33%)
Sep 28, 2020	29.90	29.90	29.81	29.81	353	+0.43(+1.48%)
Sep 25, 2020	29.37	29.37	29.37	29.37	1,157	+0.49(+1.70%)
Sep 24, 2020	28.58	28.88	28.58	28.88	853	+0.13(+0.44%)
Sep 23, 2020	29.65	29.65	28.75	28.75	13,471	-0.74(-2.51%)
Sep 22, 2020	29.08	29.50	29.08	29.50	35,225	+0.40(+1.36%)
Sep 21, 2020	29.05	29.10	28.81	29.10	2,563	-0.34(-1.17%)
Sep 18, 2020	29.77	29.80	29.28	29.44	5,684	-0.32(-1.07%)
Sep 17, 2020	29.66	29.85	29.57	29.76	846	-0.32(-1.05%)
Sep 16, 2020	30.31	30.31	30.08	30.08	534	-0.17(-0.56%)
Sep 15, 2020	30.38	30.38	30.20	30.25	3,836	+0.14(+0.45%)
Sep 14, 2020	30.19	30.25	30.11	30.11	790,385	+0.40(+1.33%)
Sep 11, 2020	29.96	29.96	29.68	29.72	633	-0.05(-0.17%)
Sep 10, 2020	30.51	30.52	29.77	29.77	783,644	-0.56(-1.84%)
Sep 09, 2020	29.94	30.45	29.94	30.32	3,634	+0.68(+2.31%)
Sep 08, 2020	30.01	30.06	29.64	29.64	3,633	-0.94(-3.08%)
Sep 04, 2020	30.57	30.80	29.87	30.58	2,849	-0.23(-0.75%)
Sep 03, 2020	31.78	31.80	30.67	30.81	3,050	-1.20(-3.73%)
Sep 02, 2020	31.82	32.04	31.82	32.01	825	+0.52(+1.64%)
Sep 01, 2020	31.37	31.49	31.37	31.49	429	+0.14(+0.46%)
Aug 31, 2020	31.24	31.38	31.24	31.35	4,060	+0.03(+0.09%)
Aug 28, 2020	31.26	31.32	31.26	31.32	211	+0.16(+0.53%)
Aug 27, 2020	31.18	31.18	31.15	31.15	632	+0.05(+0.17%)
Aug 26, 2020	30.83	31.10	30.83	31.10	1,219	+0.37(+1.20%)
Aug 25, 2020	30.73	30.73	30.73	30.73	223	+0.15(+0.49%)
Aug 24, 2020	30.67	30.67	30.51	30.58	6,191	+0.24(+0.81%)
Aug 21, 2020	30.25	30.34	30.25	30.34	633	+0.13(+0.44%)
Aug 20, 2020	29.97	30.20	29.97	30.20	1,788	+0.16(+0.53%)
Aug 19, 2020	30.15	30.15	30.03	30.04	618	-0.11(-0.36%)
Aug 18, 2020	30.00	30.18	30.00	30.15	765	+0.09(+0.31%)
Aug 17, 2020	30.20	30.20	30.06	30.06	6,741	+0.11(+0.38%)
Aug 14, 2020	29.89	29.95	29.89	29.95	316	-0.03(-0.09%)
Aug 13, 2020	29.91	29.97	29.91	29.97	459	-0.05(-0.16%)
Aug 12, 2020	30.02	30.02	30.02	30.02	404	+0.48(+1.63%)
Aug 11, 2020	29.96	29.96	29.54	29.54	2,372	-0.27(-0.90%)
Aug 10, 2020	29.85	29.85	29.63	29.81	10,554	+0.06(+0.21%)
Aug 07, 2020	29.78	29.78	29.73	29.74	1,055	-0.01(-0.04%)
Aug 06, 2020	29.65	29.75	29.65	29.75	414	+0.24(+0.82%)
Aug 05, 2020	29.51	29.51	29.51	29.51	168	+0.22(+0.74%)
Aug 04, 2020	29.20	29.30	29.16	29.30	2,357	+0.05(+0.18%)
Aug 03, 2020	29.21	29.25	29.21	29.24	809	+0.29(+1.00%)
Jul 31, 2020	28.76	28.95	28.61	28.95	2,110	+0.25(+0.85%)
Jul 30, 2020	28.64	28.73	28.39	28.71	5,279	-0.08(-0.29%)
Jul 29, 2020	28.61	28.87	28.61	28.79	16,805	+0.30(+1.06%)

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.