Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.35	39.36	39.33	39.35	758	-0.05(-0.13%)
May 27, 2021	39.41	39.41	39.37	39.40	457	+0.22(+0.57%)
May 26, 2021	39.04	39.17	39.04	39.17	535	+0.21(+0.55%)
May 25, 2021	39.17	39.29	38.96	38.96	2,287	-0.43(-1.10%)
May 24, 2021	39.39	39.39	39.39	39.39	775	+0.15(+0.37%)
May 21, 2021	39.25	39.29	39.22	39.25	2,000	+0.11(+0.28%)
May 20, 2021	39.01	39.14	39.01	39.14	7,554	+0.29(+0.75%)
May 19, 2021	38.49	38.85	38.34	38.85	3,469	-0.45(-1.16%)
May 18, 2021	39.47	39.49	39.30	39.30	2,415	-0.20(-0.51%)
May 17, 2021	39.37	39.50	39.32	39.50	2,546	-0.05(-0.14%)
May 14, 2021	39.40	39.56	39.36	39.56	3,090	+0.50(+1.27%)
May 13, 2021	38.95	39.06	38.95	39.06	43,842	+0.64(+1.67%)
May 12, 2021	38.74	38.74	38.41	38.41	2,128	-0.95(-2.41%)
May 11, 2021	39.56	39.87	39.10	39.36	3,114	-0.67(-1.66%)
May 10, 2021	40.14	40.53	40.01	40.03	3,619	+0.11(+0.27%)
May 07, 2021	39.91	39.92	39.91	39.92	8,918	+0.56(+1.42%)
May 06, 2021	39.15	39.36	38.88	39.36	4,803	+0.36(+0.91%)
May 05, 2021	38.69	39.07	38.69	39.01	1,346	+0.30(+0.78%)
May 04, 2021	38.59	38.76	38.54	38.71	1,978	+0.00(+0.00%)
May 03, 2021	38.57	38.85	38.57	38.71	36,795	+0.44(+1.15%)
Apr 30, 2021	38.28	38.32	38.20	38.27	6,791	-0.39(-1.00%)
Apr 29, 2021	38.56	38.65	38.37	38.65	8,710	+0.28(+0.74%)
Apr 28, 2021	38.37	38.37	38.37	38.37	190	+0.02(+0.06%)
Apr 27, 2021	38.27	38.36	38.27	38.35	1,461	+0.12(+0.33%)
Apr 26, 2021	38.38	38.38	38.17	38.22	29,647	+0.08(+0.21%)
Apr 23, 2021	37.96	38.23	37.88	38.14	3,505	+0.46(+1.21%)
Apr 22, 2021	37.91	38.02	37.68	37.68	1,259	-0.36(-0.94%)
Apr 21, 2021	37.90	38.09	37.86	38.04	2,643	+0.51(+1.36%)
Apr 20, 2021	37.56	37.56	37.41	37.53	1,188	-0.41(-1.08%)
Apr 19, 2021	38.02	38.10	37.94	37.94	3,120	-0.29(-0.76%)
Apr 16, 2021	37.93	38.25	37.93	38.23	1,095	+0.33(+0.86%)
Apr 15, 2021	37.83	37.91	37.83	37.90	1,452	+0.22(+0.58%)
Apr 14, 2021	37.91	37.92	37.68	37.68	1,522	+0.15(+0.39%)
Apr 13, 2021	37.48	37.54	37.48	37.54	646	-0.22(-0.59%)
Apr 12, 2021	37.64	37.76	37.59	37.76	5,262	+0.22(+0.58%)
Apr 09, 2021	37.41	37.54	37.40	37.54	1,533	+0.28(+0.75%)
Apr 08, 2021	37.36	37.37	37.24	37.26	3,394	-0.05(-0.15%)
Apr 07, 2021	37.33	37.38	37.21	37.32	2,415	-0.04(-0.12%)
Apr 06, 2021	37.36	37.37	37.30	37.36	1,024	+0.06(+0.17%)
Apr 05, 2021	37.36	37.36	37.30	37.30	2,463	+0.32(+0.86%)
Apr 01, 2021	36.77	36.98	36.73	36.98	1,204	+0.14(+0.39%)
Mar 31, 2021	36.96	36.96	36.84	36.84	418	-0.03(-0.07%)
Mar 30, 2021	36.80	36.86	36.80	36.86	489	+0.07(+0.20%)
Mar 29, 2021	36.71	36.95	36.71	36.79	259,032	-0.30(-0.81%)
Mar 26, 2021	37.03	37.09	37.03	37.09	1,100	+0.62(+1.71%)
Mar 25, 2021	36.26	36.47	36.21	36.47	1,515	+0.78(+2.18%)
Mar 24, 2021	35.96	35.96	35.69	35.69	715	-0.16(-0.46%)
Mar 23, 2021	36.38	36.38	35.77	35.86	40,644	-0.63(-1.72%)
Mar 22, 2021	36.45	36.48	36.45	36.48	491	-0.24(-0.64%)
Mar 19, 2021	36.55	36.94	36.55	36.72	1,650	-0.15(-0.40%)
Mar 18, 2021	37.33	37.66	36.86	36.86	2,504	-0.25(-0.66%)
Mar 17, 2021	36.63	37.11	36.63	37.11	2,743	+0.28(+0.76%)
Mar 16, 2021	36.75	36.85	36.75	36.83	1,616	-0.26(-0.71%)
Mar 15, 2021	36.89	37.12	36.89	37.09	1,433	+0.02(+0.05%)
Mar 12, 2021	36.89	37.09	36.89	37.07	990	+0.34(+0.92%)
Mar 11, 2021	36.80	36.82	36.74	36.74	2,208	+0.26(+0.72%)
Mar 10, 2021	36.29	36.47	36.26	36.47	2,344	+0.62(+1.72%)
Mar 09, 2021	36.24	36.24	35.86	35.86	1,907	-0.25(-0.70%)
Mar 08, 2021	36.11	36.41	36.11	36.11	4,497	+0.65(+1.85%)
Mar 05, 2021	34.84	35.47	34.48	35.46	2,421	+0.98(+2.85%)
Mar 04, 2021	34.94	34.94	34.32	34.47	2,500	-0.65(-1.84%)
Mar 03, 2021	35.18	35.18	35.07	35.12	7,868	+0.13(+0.36%)
Mar 02, 2021	35.12	35.21	34.89	34.99	9,045	-0.07(-0.20%)
Mar 01, 2021	35.11	35.11	35.06	35.06	270	+0.83(+2.43%)
Feb 26, 2021	34.49	34.49	34.23	34.23	7,593	-0.67(-1.92%)
Feb 25, 2021	37.46	37.46	34.88	34.90	6,987	-0.93(-2.59%)
Feb 24, 2021	35.65	35.83	35.62	35.83	3,225	+1.11(+3.19%)
Feb 23, 2021	34.72	34.72	34.72	34.72	770	-0.30(-0.86%)
Feb 22, 2021	35.15	35.15	35.02	35.02	937	+0.50(+1.46%)
Feb 19, 2021	34.49	34.52	34.49	34.52	110	+0.60(+1.78%)
Feb 18, 2021	33.82	33.92	33.68	33.91	9,485	+0.09(+0.27%)
Feb 17, 2021	33.98	34.05	33.81	33.82	1,316	-0.15(-0.45%)
Feb 16, 2021	33.97	33.98	33.93	33.98	802	+0.28(+0.83%)
Feb 12, 2021		33.70	33.70	33.70	172	+0.00(+0.00%)
Feb 11, 2021		33.70	33.70	33.70	180	+0.00(+0.00%)
Feb 10, 2021	33.80	33.80	33.58	33.70	2,140	+0.01(+0.04%)
Feb 09, 2021	33.65	33.76	33.57	33.68	1,242	+0.07(+0.21%)
Feb 08, 2021	33.38	33.61	33.38	33.61	1,202	+0.45(+1.37%)
Feb 05, 2021	33.10	33.36	33.10	33.16	3,631	+0.13(+0.39%)
Feb 04, 2021	32.73	33.03	32.71	33.03	2,380	+0.59(+1.80%)
Feb 03, 2021	32.13	32.44	32.13	32.44	836	+0.34(+1.06%)
Feb 02, 2021	31.86	32.14	31.86	32.10	5,295	+0.43(+1.35%)
Feb 01, 2021	31.33	31.68	31.33	31.68	1,769	+0.06(+0.20%)
Jan 29, 2021	31.71	31.71	31.61	31.61	220	-0.60(-1.86%)
Jan 28, 2021	32.41	32.48	32.21	32.21	5,470	+0.13(+0.40%)
Jan 27, 2021	35.85	35.85	32.09	32.09	15,542	-0.59(-1.81%)
Jan 26, 2021	32.66	32.68	32.53	32.68	756	+0.03(+0.08%)
Jan 25, 2021	32.42	32.65	32.42	32.65	574	-0.10(-0.29%)
Jan 22, 2021	32.53	32.74	32.48	32.74	1,100	-0.13(-0.40%)
Jan 21, 2021	32.88	32.90	32.87	32.88	14,473	+0.05(+0.15%)
Jan 20, 2021		32.83	32.83	32.83	1	+0.00(+0.00%)
Jan 19, 2021	32.87	32.96	32.81	32.83	2,932	+0.25(+0.76%)
Jan 15, 2021	32.69	32.73	32.58	32.58	1,540	-0.42(-1.28%)
Jan 14, 2021	32.49	33.01	32.49	33.00	5,050	+0.51(+1.56%)
Jan 13, 2021	32.76	32.76	32.48	32.49	548	-0.26(-0.80%)
Jan 12, 2021	32.72	32.76	32.70	32.76	973	+0.52(+1.62%)
Jan 11, 2021	32.15	32.26	32.12	32.24	16,197	+0.12(+0.36%)
Jan 08, 2021	32.21	32.21	32.12	32.12	550	-0.14(-0.45%)
Jan 07, 2021	32.37	32.37	32.26	32.26	113,133	+0.34(+1.07%)
Jan 06, 2021	31.90	31.92	31.90	31.92	411	+1.04(+3.38%)
Jan 05, 2021		30.88	30.88	30.88	13	+0.00(+0.00%)
Jan 04, 2021		30.88	30.88	30.88	423	+0.00(+0.00%)
Dec 31, 2020		30.88	30.88	30.88	1	+0.00(+0.00%)
Dec 30, 2020		30.88	30.88	30.88	1	+0.00(+0.00%)
Dec 29, 2020	30.52	30.88	30.52	30.88	621	+0.08(+0.28%)
Dec 28, 2020		30.79	30.79	30.79	42	+0.00(+0.00%)
Dec 24, 2020		30.79	30.79	30.79	62	+0.00(+0.00%)
Dec 23, 2020	30.78	30.79	30.78	30.79	361	+0.42(+1.40%)
Dec 22, 2020	30.33	30.38	30.33	30.37	349	-0.97(-3.08%)
Dec 21, 2020		30.65	30.65	31.34	387	+0.69(+2.24%)
Dec 18, 2020		30.65	30.65	30.65	73	+0.00(+0.00%)
Dec 17, 2020		30.65	30.65	30.65	152	+0.00(+0.00%)
Dec 16, 2020	30.76	30.76	30.65	30.65	576	-0.00(-0.01%)
Dec 15, 2020	30.40	30.65	30.40	30.65	263	-0.21(-0.67%)
Dec 14, 2020		30.86	30.86	30.86	74	+0.00(+0.00%)
Dec 11, 2020	31.03	31.03	30.53	30.86	2,770	-0.21(-0.67%)
Dec 10, 2020	31.06	31.06	31.06	31.06	250	+0.06(+0.20%)
Dec 09, 2020	30.87	31.00	30.69	31.00	797	+0.08(+0.26%)
Dec 08, 2020	30.70	30.92	30.66	30.92	2,550	+0.36(+1.18%)
Dec 07, 2020	30.56	30.56	30.56	30.56	242	-0.25(-0.80%)
Dec 04, 2020	30.73	30.81	30.69	30.81	886	+0.65(+2.15%)
Dec 03, 2020	30.49	30.49	30.16	30.16	884	-0.04(-0.13%)
Dec 02, 2020		30.20	30.20	30.20	0	+0.00(+0.00%)
Dec 01, 2020		30.20	30.20	30.20	0	+0.00(+0.00%)
Nov 30, 2020		30.20	30.20	30.20	0	+0.00(+0.00%)
Nov 27, 2020		30.20	30.20	30.20	1	+0.00(+0.00%)
Nov 25, 2020	30.20	30.20	30.20	30.20	332	+0.41(+1.36%)
Nov 24, 2020		29.79	29.79	29.79	37	+0.00(+0.00%)
Nov 23, 2020	29.59	29.79	29.59	29.79	1,038	-0.08(-0.27%)
Nov 20, 2020		29.87	29.87	29.87	2	+0.00(+0.00%)
Nov 19, 2020	29.10	29.87	29.03	29.87	1,069	+0.39(+1.31%)
Nov 18, 2020		29.49	29.49	29.49	682	+0.00(+0.00%)
Nov 17, 2020	29.37	29.49	29.37	29.49	1,132	+0.73(+2.53%)
Nov 16, 2020		28.76	28.76	28.76	11	+0.00(+0.00%)
Nov 13, 2020	28.74	28.76	28.72	28.76	664	+0.78(+2.78%)
Nov 12, 2020	28.19	28.22	27.98	27.98	1,944	-0.68(-2.37%)
Nov 11, 2020	28.52	28.66	28.45	28.66	460	-0.29(-0.99%)
Nov 10, 2020	28.61	28.94	28.61	28.94	1,822	+0.16(+0.57%)
Nov 09, 2020	28.48	28.78	27.98	28.78	2,705	+1.89(+7.01%)
Nov 06, 2020	26.89	26.89	26.89	26.89	554	-0.14(-0.51%)
Nov 05, 2020	27.02	27.03	27.02	27.03	279	+0.64(+2.44%)
Nov 04, 2020	26.72	26.72	26.39	26.39	119	+0.24(+0.94%)
Nov 03, 2020		26.15	26.15	26.15	91	+0.00(+0.00%)
Nov 02, 2020	26.06	26.19	26.06	26.15	11,064	+0.96(+3.81%)
Oct 30, 2020	25.60	25.60	25.09	25.19	664	-0.28(-1.09%)
Oct 29, 2020	25.48	25.56	25.35	25.46	1,994	-0.70(-2.68%)
Oct 28, 2020		26.16	26.16	26.16	198	+0.00(+0.00%)
Oct 27, 2020	26.16	26.16	26.16	26.16	289	-0.71(-2.65%)
Oct 26, 2020		26.88	26.88	26.88	56	+0.00(+0.00%)
Oct 23, 2020		26.88	26.88	26.88	229	+0.00(+0.00%)
Oct 22, 2020		26.88	26.88	26.88	11	+0.00(+0.00%)
Oct 21, 2020	26.55	26.88	26.55	26.88	439	+0.10(+0.39%)
Oct 20, 2020	26.99	27.03	26.77	26.77	463	+0.19(+0.73%)
Oct 19, 2020	27.17	27.17	26.58	26.58	505	-0.47(-1.73%)
Oct 16, 2020		27.05	27.05	27.05	0	+0.00(+0.00%)
Oct 15, 2020		27.05	27.05	27.05	0	+0.00(+0.00%)
Oct 14, 2020	27.21	27.21	27.05	27.05	1,105	+1.18(+4.58%)
Oct 13, 2020		25.86	25.86	25.86	7	+0.00(+0.00%)
Oct 12, 2020		25.86	25.86	25.86	31	+0.00(+0.00%)
Oct 09, 2020		25.86	25.86	25.86	6	+0.00(+0.00%)
Oct 08, 2020		25.86	25.86	25.86	5	+0.00(+0.00%)
Oct 07, 2020		25.86	25.86	25.86	4	+0.00(+0.00%)
Oct 06, 2020		25.86	25.86	25.86	37	+0.00(+0.00%)
Oct 05, 2020		25.86	25.86	25.86	106	+0.00(+0.00%)
Oct 02, 2020		25.86	25.86	25.86	46	+0.00(+0.00%)
Oct 01, 2020		25.86	25.86	25.86	122	+0.41(+1.61%)
Sep 30, 2020		25.45	25.45	25.45	0	+0.00(+0.00%)
Sep 29, 2020	25.42	25.45	25.41	25.45	244	-0.23(-0.91%)
Sep 28, 2020	25.64	25.82	25.64	25.69	351	+0.55(+2.20%)
Sep 25, 2020	24.76	25.13	24.76	25.13	788	+0.24(+0.98%)
Sep 24, 2020	24.89	24.89	24.63	24.89	673	+0.04(+0.17%)
Sep 23, 2020	25.64	25.64	24.85	24.85	1,578	-1.82(-6.83%)
Sep 22, 2020		26.67	26.67	26.67	48	+0.00(+0.00%)
Sep 21, 2020		26.67	26.67	26.67	9	+0.00(+0.00%)
Sep 18, 2020		26.67	26.67	26.67	224	+0.00(+0.00%)
Sep 17, 2020		26.67	26.67	26.67	41	+0.00(+0.00%)
Sep 16, 2020		26.67	26.67	26.67	127	+0.00(+0.00%)
Sep 15, 2020	26.67	26.67	26.67	26.67	140	+0.41(+1.55%)
Sep 14, 2020		26.27	26.27	26.27	25	+0.00(+0.00%)
Sep 11, 2020	26.31	26.31	26.18	26.27	225	+0.18(+0.69%)
Sep 10, 2020	26.21	26.21	26.09	26.09	312	-0.53(-2.01%)
Sep 09, 2020		26.62	26.62	26.62	9	+0.00(+0.00%)
Sep 08, 2020		26.62	26.62	26.62	0	+0.00(+0.00%)
Sep 04, 2020	26.63	26.79	26.39	26.62	450	+0.18(+0.66%)
Sep 03, 2020	26.51	26.51	26.45	26.45	833	-0.68(-2.49%)
Sep 02, 2020	26.84	27.12	26.84	27.12	589,531	+0.41(+1.53%)
Sep 01, 2020	26.77	26.77	26.65	26.71	451	-0.04(-0.16%)
Aug 31, 2020	26.74	26.76	26.74	26.76	598	+0.21(+0.79%)
Aug 28, 2020		26.55	26.55	26.55	7	+0.00(+0.00%)
Aug 27, 2020		26.55	26.55	26.55	113	+0.00(+0.00%)
Aug 26, 2020	26.50	26.55	26.45	26.55	96,098	-0.14(-0.53%)
Aug 25, 2020	26.59	26.69	26.59	26.69	601	-0.05(-0.19%)
Aug 24, 2020	26.64	26.74	26.64	26.74	450	+0.08(+0.31%)
Aug 21, 2020		26.66	26.66	26.66	3	+0.00(+0.00%)
Aug 20, 2020		26.66	26.66	26.66	59	+0.00(+0.00%)
Aug 19, 2020	26.74	26.74	26.66	26.66	349	-0.19(-0.73%)
Aug 18, 2020		26.85	26.85	26.85	13	+0.00(+0.00%)
Aug 17, 2020	26.85	26.85	26.85	26.85	362	-0.03(-0.13%)
Aug 14, 2020	26.84	26.88	26.84	26.88	450	+0.21(+0.77%)
Aug 13, 2020	26.75	26.79	26.68	26.68	17,490	-0.30(-1.11%)
Aug 12, 2020	26.86	26.98	26.86	26.98	294	+0.06(+0.24%)
Aug 11, 2020	27.40	27.40	26.91	26.91	2,138	+0.64(+2.45%)
Aug 10, 2020		26.27	26.27	26.27	18	+0.00(+0.00%)
Aug 07, 2020		26.27	26.27	26.27	1	+0.00(+0.00%)
Aug 06, 2020		26.27	26.27	26.27	33	+0.00(+0.00%)
Aug 05, 2020	26.12	26.27	26.09	26.27	11,371	+1.13(+4.48%)
Aug 04, 2020		25.15	25.15	25.15	2,529	+0.00(+0.00%)
Aug 03, 2020		25.15	25.15	25.15	32	+0.00(+0.00%)
Jul 31, 2020	25.11	25.15	25.11	25.15	562	-0.48(-1.89%)
Jul 30, 2020		25.63	25.63	25.63	0	+0.00(+0.00%)
Jul 29, 2020	25.68	25.68	25.63	25.63	229	+0.46(+1.84%)
Jul 28, 2020	25.28	25.28	25.17	25.17	466	-0.17(-0.68%)
Jul 27, 2020	25.30	25.34	25.30	25.34	225	+0.09(+0.34%)
Jul 24, 2020	25.25	25.25	25.25	25.25	225	+0.49(+1.96%)
Jul 23, 2020		24.77	24.77	24.77	43	+0.00(+0.00%)
Jul 22, 2020		24.77	24.77	24.77	1	+0.00(+0.00%)
Jul 21, 2020		24.77	24.77	24.77	47	+0.00(+0.00%)
Jul 20, 2020	24.68	24.77	24.68	24.77	390	-0.37(-1.48%)
Jul 17, 2020		25.14	25.14	25.14	38	+0.00(+0.00%)
Jul 16, 2020		25.14	25.14	25.14	10	+0.00(+0.00%)
Jul 15, 2020	24.99	25.14	24.99	25.14	412	+1.09(+4.54%)
Jul 13, 2020		24.05	24.05	24.05	0	-0.04(-0.15%)
Jul 10, 2020	23.76	24.08	23.76	24.08	900	+0.02(+0.07%)
Jul 09, 2020		24.07	24.07	24.07	3	+0.00(+0.00%)
Jul 08, 2020	23.84	24.07	23.79	24.07	2,834	+0.14(+0.58%)
Jul 07, 2020	23.93	23.93	23.92	23.93	455	-0.24(-1.00%)
Jul 06, 2020		24.17	24.17	24.17	40	+0.00(+0.00%)
Jul 02, 2020		24.17	24.17	24.17	66	+0.00(+0.00%)
Jul 01, 2020	24.34	24.34	24.17	24.17	170	-0.41(-1.65%)
Jun 30, 2020	24.21	24.58	24.21	24.58	549	+1.07(+4.54%)
Jun 29, 2020		23.51	23.51	23.51	31	+0.00(+0.00%)
Jun 26, 2020	23.51	23.51	23.51	23.51	18,924	-0.51(-2.11%)
Jun 25, 2020		24.02	24.02	24.02	0	+0.00(+0.00%)
Jun 24, 2020	24.48	24.48	24.02	24.02	294	-0.94(-3.75%)
Jun 23, 2020	25.15	25.15	24.95	24.95	786	+0.08(+0.34%)
Jun 22, 2020	24.97	24.97	24.87	24.87	543	-0.24(-0.95%)
Jun 19, 2020		25.10	25.10	25.10	198	+0.00(+0.00%)
Jun 18, 2020		25.10	25.10	25.10	101	+0.00(+0.00%)
Jun 17, 2020	25.26	25.26	25.10	25.10	803	-0.31(-1.21%)
Jun 16, 2020	25.59	25.59	25.41	25.41	678	+0.51(+2.03%)
Jun 15, 2020	24.54	24.92	24.54	24.90	1,975	+0.28(+1.16%)
Jun 12, 2020		24.62	24.62	24.62	15	+0.00(+0.00%)
Jun 11, 2020	24.75	24.94	24.62	24.62	2,321	-2.08(-7.80%)
Jun 10, 2020	26.70	26.70	26.70	26.70	256	-0.23(-0.85%)
Jun 09, 2020	27.36	27.36	26.93	26.93	362	-0.66(-2.38%)
Jun 08, 2020	27.19	27.59	27.19	27.59	488	+0.71(+2.65%)
Jun 05, 2020	27.18	27.18	26.87	26.87	339	+1.32(+5.15%)
Jun 04, 2020		25.56	25.56	25.56	3	+0.00(+0.00%)
Jun 03, 2020	24.71	25.65	24.71	25.56	2,522	+0.85(+3.44%)
Jun 02, 2020	24.71	24.71	24.71	24.71	344	+0.21(+0.87%)

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.