Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2021		39.01	39.01	39.01	0	+0.03(+0.08%)
Jun 17, 2021	38.98	39.00	38.96	38.98	395,491	+0.00(+0.00%)
Jun 16, 2021	38.99	38.99	38.98	38.98	216,733	-0.04(-0.10%)
Jun 15, 2021	38.95	39.02	38.85	39.02	703,916	+0.07(+0.18%)
Jun 14, 2021	38.97	38.97	38.93	38.95	323,026	+0.00(+0.00%)
Jun 11, 2021	38.95	38.95	38.94	38.95	365,079	+0.02(+0.05%)
Jun 10, 2021	38.95	38.95	38.93	38.93	229,397	-0.02(-0.05%)
Jun 09, 2021	38.96	38.96	38.93	38.95	181,395	-0.02(-0.05%)
Jun 08, 2021	38.92	38.97	38.92	38.97	316,914	+0.04(+0.10%)
Jun 07, 2021	38.92	38.95	38.92	38.93	261,222	+0.00(+0.00%)
Jun 04, 2021	38.98	38.98	38.92	38.93	326,246	+0.00(+0.00%)
Jun 03, 2021	38.93	38.96	38.91	38.93	491,326	-0.01(-0.03%)
Jun 02, 2021	38.95	38.96	38.92	38.94	475,767	+0.02(+0.05%)
Jun 01, 2021	38.94	38.95	38.92	38.92	420,427	-0.01(-0.03%)
May 28, 2021	38.93	38.93	38.92	38.93	394,281	+0.06(+0.15%)
May 27, 2021	38.95	38.95	38.86	38.87	835,243	+0.01(+0.03%)
May 26, 2021	38.88	38.90	38.86	38.86	241,760	+0.01(+0.03%)
May 25, 2021	38.92	38.92	38.84	38.85	382,507	-0.04(-0.10%)
May 24, 2021	38.94	38.94	38.89	38.89	317,388	-0.02(-0.05%)
May 21, 2021	38.95	38.95	38.90	38.91	432,730	+0.02(+0.05%)
May 20, 2021	38.88	38.90	38.88	38.89	401,541	+0.00(+0.00%)
May 19, 2021	38.88	38.91	38.87	38.89	615,258	+0.00(+0.00%)
May 18, 2021	38.90	38.92	38.88	38.89	362,520	-0.01(-0.03%)
May 17, 2021	38.91	38.92	38.90	38.90	487,675	-0.01(-0.03%)
May 14, 2021	38.92	38.92	38.90	38.91	266,976	+0.02(+0.05%)
May 13, 2021	38.90	38.92	38.88	38.89	361,384	-0.01(-0.03%)
May 12, 2021	38.89	38.94	38.88	38.90	629,696	-0.01(-0.03%)
May 11, 2021	38.86	38.94	38.85	38.91	847,136	+0.04(+0.10%)
May 10, 2021	38.95	38.95	38.87	38.87	1,065,809	-0.01(-0.03%)
May 07, 2021	38.90	38.97	38.87	38.88	962,615	-0.01(-0.03%)
May 06, 2021	38.90	38.99	38.88	38.89	978,247	+0.00(+0.00%)
May 05, 2021	38.89	38.93	38.87	38.89	957,561	+0.01(+0.03%)
May 04, 2021	38.89	38.95	38.87	38.88	686,423	+0.02(+0.05%)
May 03, 2021	38.87	38.90	38.85	38.86	425,646	+0.02(+0.05%)
Apr 30, 2021	38.84	38.91	38.81	38.84	756,800	-0.06(-0.15%)
Apr 29, 2021	38.87	38.94	38.83	38.90	382,571	+0.07(+0.18%)
Apr 28, 2021	38.80	38.85	38.80	38.83	255,561	+0.00(+0.00%)
Apr 27, 2021	38.85	38.89	38.83	38.83	522,748	+0.01(+0.03%)
Apr 26, 2021	38.87	38.95	38.81	38.82	478,657	+0.01(+0.03%)
Apr 23, 2021	38.83	38.85	38.81	38.81	865,300	-0.02(-0.06%)
Apr 22, 2021	38.83	38.88	38.81	38.84	747,965	+0.01(+0.01%)
Apr 21, 2021	38.87	38.90	38.82	38.83	304,112	+0.00(+0.00%)
Apr 20, 2021	38.81	38.85	38.80	38.83	533,730	+0.03(+0.08%)
Apr 19, 2021	38.81	38.88	38.80	38.80	556,125	+0.00(+0.00%)
Apr 16, 2021	38.82	38.85	38.80	38.80	210,100	+0.03(+0.08%)
Apr 15, 2021	38.82	38.85	38.76	38.77	465,977	-0.03(-0.09%)
Apr 14, 2021	38.83	38.88	38.80	38.80	502,454	+0.01(+0.01%)
Apr 13, 2021	38.80	38.87	38.80	38.80	372,868	+0.00(+0.00%)
Apr 12, 2021	38.82	38.83	38.79	38.80	669,218	-0.02(-0.05%)
Apr 09, 2021	38.84	38.90	38.80	38.82	326,900	-0.03(-0.08%)
Apr 08, 2021	38.87	38.88	38.82	38.85	289,693	+0.00(+0.00%)
Apr 07, 2021	38.94	38.95	38.85	38.85	180,047	-0.05(-0.13%)
Apr 06, 2021	38.88	38.95	38.84	38.90	374,259	+0.04(+0.10%)
Apr 05, 2021	38.98	38.98	38.82	38.86	614,172	-0.04(-0.09%)
Apr 01, 2021	38.87	39.00	38.80	38.90	258,300	+0.10(+0.24%)
Mar 31, 2021	38.80	38.83	38.76	38.80	329,211	+0.02(+0.05%)
Mar 30, 2021	38.79	38.83	38.72	38.78	301,009	+0.02(+0.05%)
Mar 29, 2021	38.99	38.99	38.71	38.76	223,832	-0.04(-0.10%)
Mar 26, 2021	38.77	38.82	38.73	38.80	330,500	+0.05(+0.13%)
Mar 25, 2021	38.75	38.80	38.71	38.75	410,733	+0.02(+0.05%)
Mar 24, 2021	38.78	38.81	38.72	38.73	348,042	-0.02(-0.05%)
Mar 23, 2021	38.70	38.82	38.69	38.75	510,248	-0.03(-0.08%)
Mar 22, 2021	38.65	38.82	38.58	38.78	329,342	+0.14(+0.36%)
Mar 19, 2021	38.73	38.82	38.51	38.64	788,600	-0.12(-0.31%)
Mar 18, 2021	38.77	38.78	38.71	38.76	278,452	+0.01(+0.03%)
Mar 17, 2021	38.73	38.83	38.71	38.75	219,949	-0.04(-0.10%)
Mar 16, 2021	38.79	38.84	38.62	38.79	378,254	-0.03(-0.08%)
Mar 15, 2021	38.73	38.84	38.66	38.82	404,674	+0.03(+0.08%)
Mar 12, 2021	38.76	38.80	38.66	38.79	291,700	+0.03(+0.08%)
Mar 11, 2021	38.70	38.80	38.62	38.76	391,003	+0.09(+0.23%)
Mar 10, 2021	38.46	38.75	38.46	38.67	402,466	+0.15(+0.39%)
Mar 09, 2021	38.62	38.68	38.50	38.52	478,800	-0.06(-0.16%)
Mar 08, 2021	38.55	38.71	38.50	38.58	551,858	+0.04(+0.10%)
Mar 05, 2021	38.28	38.71	38.28	38.54	433,100	+0.02(+0.05%)
Mar 04, 2021	38.56	38.67	38.40	38.52	929,726	-0.04(-0.10%)
Mar 03, 2021	38.65	38.72	38.51	38.56	673,823	-0.03(-0.08%)
Mar 02, 2021	38.66	38.75	38.59	38.59	1,065,612	-0.17(-0.44%)
Mar 01, 2021	38.65	38.81	38.61	38.76	465,744	+0.21(+0.54%)
Feb 26, 2021	38.66	38.68	38.47	38.55	914,600	-0.06(-0.16%)
Feb 25, 2021	38.68	38.80	38.57	38.61	346,597	-0.06(-0.16%)
Feb 24, 2021	38.70	38.80	38.65	38.67	241,031	+0.01(+0.03%)
Feb 23, 2021	38.80	38.81	38.60	38.66	488,389	-0.09(-0.23%)
Feb 22, 2021	38.75	38.84	38.72	38.75	375,711	+0.02(+0.05%)
Feb 19, 2021	38.72	38.82	38.68	38.73	436,600	+0.06(+0.16%)
Feb 18, 2021	38.73	38.79	38.64	38.67	416,811	-0.08(-0.21%)
Feb 17, 2021	38.74	38.83	38.66	38.75	667,672	-0.08(-0.21%)
Feb 16, 2021	38.85	38.88	38.78	38.83	346,270	+0.00(+0.00%)
Feb 12, 2021	38.73	38.90	38.73	38.83	417,800	+0.01(+0.03%)
Feb 11, 2021	38.78	38.86	38.66	38.82	390,074	+0.03(+0.08%)
Feb 10, 2021	38.79	38.85	38.69	38.79	395,634	+0.02(+0.05%)
Feb 09, 2021	38.73	38.89	38.55	38.77	1,361,731	+0.00(+0.00%)
Feb 08, 2021	38.84	38.89	38.70	38.77	489,494	+0.02(+0.05%)
Feb 05, 2021	38.85	38.85	38.60	38.75	427,300	+0.05(+0.13%)
Feb 04, 2021	38.82	38.94	38.70	38.70	658,998	-0.13(-0.35%)
Feb 03, 2021	39.09	39.09	38.77	38.84	1,093,209	-0.02(-0.04%)
Feb 02, 2021	38.80	38.87	38.73	38.85	895,348	+0.06(+0.15%)
Feb 01, 2021	38.64	38.85	38.52	38.79	634,731	-0.06(-0.15%)
Jan 29, 2021	38.42	38.86	38.42	38.85	1,511,800	+0.30(+0.78%)
Jan 28, 2021	38.68	38.79	38.53	38.55	1,231,770	-0.05(-0.13%)
Jan 27, 2021	38.64	38.85	38.54	38.60	1,734,404	-0.16(-0.41%)
Jan 26, 2021	38.79	38.88	38.66	38.76	1,371,117	-0.05(-0.13%)
Jan 25, 2021	38.45	38.82	38.26	38.81	6,758,327	-2.05(-5.02%)
Jan 22, 2021	40.97	41.45	40.75	40.86	397,900	-0.41(-0.99%)
Jan 21, 2021	40.67	41.49	40.67	41.27	376,189	+0.49(+1.20%)
Jan 20, 2021	40.55	41.00	40.40	40.78	439,518	+0.38(+0.94%)
Jan 19, 2021	40.92	41.00	40.31	40.40	479,044	-0.31(-0.76%)
Jan 15, 2021	40.60	40.89	40.42	40.71	1,018,600	+0.08(+0.20%)
Jan 14, 2021	40.90	40.98	40.50	40.63	401,334	-0.20(-0.49%)
Jan 13, 2021	40.40	41.15	40.40	40.83	705,314	+0.06(+0.15%)
Jan 12, 2021	40.88	41.40	40.42	40.77	566,989	+0.18(+0.44%)
Jan 11, 2021	40.08	41.34	40.00	40.59	2,151,702	-0.49(-1.19%)
Jan 08, 2021	40.50	42.09	40.23	41.08	4,769,700	+5.40(+15.13%)
Jan 07, 2021	35.80	35.83	35.51	35.68	302,317	-0.06(-0.17%)
Jan 06, 2021	35.86	36.18	35.47	35.74	750,711	+0.20(+0.56%)
Jan 05, 2021	35.27	35.78	35.26	35.54	768,685	+0.21(+0.59%)

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.