Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	38.99	39.06	38.88	38.88	12,880	-0.25(-0.63%)
Jul 29, 2021	39.13	39.13	39.13	39.13	251	+0.31(+0.81%)
Jul 28, 2021	38.86	38.86	38.82	38.82	542	+0.14(+0.36%)
Jul 27, 2021	38.54	38.77	38.47	38.68	4,689	+0.40(+1.03%)
Jul 22, 2021		38.28	38.28	38.28	146	-0.35(-0.91%)
Jul 21, 2021	38.63	38.64	38.62	38.63	1,754	+0.47(+1.23%)
Jul 20, 2021	38.16	38.35	38.16	38.16	445,418	+0.89(+2.40%)
Jul 19, 2021	37.41	37.87	37.17	37.27	3,539	-1.31(-3.39%)
Jul 15, 2021		38.58	38.58	38.58	108	-0.02(-0.05%)
Jul 14, 2021	38.67	38.68	38.58	38.60	3,284	-0.03(-0.07%)
Jul 13, 2021	39.04	39.04	38.62	38.63	13,830	-0.55(-1.41%)
Jul 12, 2021	38.88	39.20	38.88	39.18	12,190	+0.17(+0.42%)
Jul 09, 2021	38.89	39.04	38.89	39.01	5,995	+0.76(+2.00%)
Jul 08, 2021	38.10	38.51	38.10	38.25	1,584	-0.39(-1.00%)
Jul 07, 2021	38.59	38.73	38.51	38.63	1,232	+0.01(+0.02%)
Jul 06, 2021	38.79	38.79	38.34	38.63	33,979	-0.38(-0.98%)
Jul 02, 2021	38.96	39.01	38.94	39.01	468	+0.04(+0.10%)
Jul 01, 2021	38.97	39.06	38.97	38.97	605	+0.29(+0.74%)
Jun 30, 2021	38.37	38.68	38.37	38.68	3,166	+0.15(+0.38%)
Jun 29, 2021	38.78	38.78	38.53	38.53	4,630	-0.09(-0.24%)
Jun 28, 2021	39.06	39.06	38.56	38.63	24,942	-0.27(-0.68%)
Jun 25, 2021	38.74	38.89	38.74	38.89	3,900	+0.65(+1.71%)
Jun 23, 2021		38.24	38.24	38.24	95	-0.08(-0.20%)
Jun 22, 2021	38.30	38.39	38.30	38.31	24,949	-0.03(-0.07%)
Jun 21, 2021	37.96	38.34	37.96	38.34	1,448	+0.78(+2.08%)
Jun 18, 2021	37.62	37.62	37.56	37.56	382	-0.70(-1.82%)
Jun 17, 2021	38.32	38.36	38.26	38.26	22,522	-0.80(-2.04%)
Jun 16, 2021	39.29	39.35	39.05	39.05	27,402	-0.36(-0.91%)
Jun 15, 2021	39.31	39.46	39.31	39.41	6,833	+0.06(+0.14%)
Jun 14, 2021	39.36	39.36	39.36	39.36	540	-0.36(-0.90%)
Jun 11, 2021	39.68	39.71	39.66	39.71	687	+0.16(+0.42%)
Jun 10, 2021	39.72	39.72	39.55	39.55	719	-0.05(-0.14%)
Jun 08, 2021		39.60	39.60	39.60	353	-0.06(-0.16%)
Jun 07, 2021	39.68	39.73	39.62	39.67	48,702	-0.01(-0.03%)
Jun 04, 2021	39.63	39.68	39.63	39.68	860	+0.09(+0.23%)
Jun 03, 2021	39.42	39.63	39.40	39.59	3,926	-0.03(-0.07%)
Jun 02, 2021	39.60	39.64	39.54	39.61	2,492	+0.01(+0.03%)
Jun 01, 2021	39.40	39.86	39.40	39.60	37,753	+0.25(+0.63%)
May 28, 2021	39.36	39.37	39.34	39.36	757	-0.05(-0.13%)
May 27, 2021	39.42	39.42	39.38	39.41	457	+0.22(+0.57%)
May 26, 2021	39.05	39.18	39.05	39.18	535	+0.21(+0.54%)
May 25, 2021	39.18	39.30	38.97	38.97	2,286	-0.43(-1.10%)
May 24, 2021	39.40	39.40	39.40	39.40	775	+0.15(+0.37%)
May 21, 2021	39.26	39.30	39.23	39.26	1,999	+0.11(+0.28%)
May 20, 2021	39.02	39.15	39.02	39.15	7,552	+0.29(+0.75%)
May 19, 2021	38.50	38.86	38.35	38.86	3,468	-0.45(-1.16%)
May 18, 2021	39.48	39.50	39.31	39.31	2,414	-0.20(-0.51%)
May 17, 2021	39.38	39.51	39.33	39.51	2,546	-0.05(-0.14%)
May 14, 2021	39.41	39.57	39.37	39.57	3,089	+0.50(+1.27%)
May 13, 2021	38.96	39.07	38.96	39.07	43,830	+0.64(+1.67%)
May 12, 2021	38.75	38.75	38.42	38.42	2,127	-0.95(-2.41%)
May 11, 2021	39.58	39.88	39.11	39.37	3,113	-0.67(-1.66%)
May 10, 2021	40.15	40.54	40.02	40.04	3,618	+0.11(+0.27%)
May 07, 2021	39.92	39.93	39.92	39.93	8,916	+0.56(+1.42%)
May 06, 2021	39.16	39.37	38.89	39.37	4,802	+0.36(+0.91%)
May 05, 2021	38.70	39.08	38.70	39.02	1,345	+0.30(+0.78%)
May 04, 2021	38.60	38.77	38.55	38.72	1,977	+0.00(+0.00%)
May 03, 2021	38.58	38.86	38.58	38.72	36,785	+0.44(+1.15%)
Apr 30, 2021	38.29	38.33	38.21	38.28	6,789	-0.39(-1.00%)
Apr 29, 2021	38.57	38.66	38.38	38.66	8,708	+0.28(+0.74%)
Apr 28, 2021	38.38	38.38	38.38	38.38	190	+0.02(+0.06%)
Apr 27, 2021	38.28	38.37	38.28	38.36	1,460	+0.13(+0.33%)
Apr 26, 2021	38.39	38.39	38.18	38.23	29,639	+0.08(+0.21%)
Apr 23, 2021	37.97	38.24	37.89	38.15	3,504	+0.46(+1.21%)
Apr 22, 2021	37.92	38.03	37.69	37.69	1,259	-0.36(-0.94%)
Apr 21, 2021	37.91	38.11	37.87	38.05	2,642	+0.51(+1.36%)
Apr 20, 2021	37.57	37.57	37.42	37.54	1,188	-0.41(-1.08%)
Apr 19, 2021	38.03	38.11	37.95	37.95	3,120	-0.29(-0.76%)
Apr 16, 2021	37.94	38.26	37.94	38.24	1,095	+0.33(+0.86%)
Apr 15, 2021	37.84	37.92	37.84	37.91	1,452	+0.22(+0.58%)
Apr 14, 2021	37.92	37.93	37.69	37.69	1,522	+0.15(+0.39%)
Apr 13, 2021	37.49	37.55	37.49	37.55	646	-0.22(-0.59%)
Apr 12, 2021	37.65	37.77	37.60	37.77	5,261	+0.22(+0.58%)
Apr 09, 2021	37.42	37.55	37.41	37.55	1,533	+0.28(+0.75%)
Apr 08, 2021	37.37	37.38	37.25	37.27	3,393	-0.05(-0.15%)
Apr 07, 2021	37.34	37.39	37.22	37.33	2,414	-0.04(-0.12%)
Apr 06, 2021	37.37	37.38	37.31	37.37	1,023	+0.06(+0.17%)
Apr 05, 2021	37.37	37.37	37.31	37.31	2,462	+0.32(+0.86%)
Apr 01, 2021	36.78	36.99	36.74	36.99	1,204	+0.14(+0.39%)
Mar 31, 2021	36.96	36.96	36.85	36.85	418	-0.03(-0.07%)
Mar 30, 2021	36.81	36.87	36.81	36.87	489	+0.07(+0.20%)
Mar 29, 2021	36.72	36.96	36.72	36.80	258,966	-0.30(-0.81%)
Mar 26, 2021	37.04	37.10	37.04	37.10	1,100	+0.62(+1.71%)
Mar 25, 2021	36.27	36.48	36.22	36.48	1,515	+0.78(+2.18%)
Mar 24, 2021	35.97	35.97	35.70	35.70	715	-0.16(-0.46%)
Mar 23, 2021	36.39	36.39	35.78	35.87	40,633	-0.63(-1.72%)
Mar 22, 2021	36.46	36.49	36.46	36.49	491	-0.24(-0.64%)
Mar 19, 2021	36.56	36.95	36.56	36.73	1,650	-0.15(-0.40%)
Mar 18, 2021	37.34	37.66	36.87	36.87	2,504	-0.25(-0.66%)
Mar 17, 2021	36.64	37.12	36.64	37.12	2,742	+0.28(+0.76%)
Mar 16, 2021	36.76	36.86	36.76	36.84	1,616	-0.26(-0.71%)
Mar 15, 2021	36.90	37.13	36.90	37.10	1,433	+0.02(+0.05%)
Mar 12, 2021	36.90	37.10	36.90	37.08	990	+0.34(+0.92%)
Mar 11, 2021	36.81	36.83	36.75	36.75	2,208	+0.26(+0.72%)
Mar 10, 2021	36.30	36.48	36.27	36.48	2,343	+0.62(+1.72%)
Mar 09, 2021	36.25	36.25	35.87	35.87	1,906	-0.25(-0.70%)
Mar 08, 2021	36.12	36.42	36.12	36.12	4,496	+0.65(+1.85%)
Mar 05, 2021	34.85	35.48	34.49	35.47	2,420	+0.98(+2.85%)
Mar 04, 2021	34.95	34.95	34.33	34.48	2,499	-0.65(-1.84%)
Mar 03, 2021	35.19	35.19	35.08	35.13	7,866	+0.13(+0.36%)
Mar 02, 2021	35.13	35.22	34.90	35.00	9,042	-0.07(-0.20%)
Mar 01, 2021	35.12	35.12	35.07	35.07	270	+0.83(+2.43%)
Feb 26, 2021	34.50	34.50	34.24	34.24	7,591	-0.67(-1.92%)
Feb 25, 2021	37.46	37.46	34.89	34.91	6,985	-0.93(-2.59%)
Feb 24, 2021	35.66	35.84	35.63	35.84	3,224	+1.11(+3.19%)
Feb 23, 2021	34.73	34.73	34.73	34.73	770	-0.30(-0.86%)
Feb 22, 2021	35.16	35.16	35.03	35.03	937	+0.50(+1.46%)
Feb 19, 2021	34.50	34.52	34.50	34.52	110	+0.60(+1.78%)
Feb 18, 2021	33.83	33.93	33.69	33.92	9,482	+0.09(+0.27%)
Feb 17, 2021	33.99	34.06	33.82	33.83	1,315	-0.15(-0.45%)
Feb 16, 2021	33.97	33.98	33.94	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	33.81	33.81	33.59	33.70	2,139	+0.01(+0.04%)
Feb 09, 2021	33.66	33.77	33.57	33.69	1,242	+0.07(+0.21%)
Feb 08, 2021	33.39	33.62	33.39	33.62	1,202	+0.45(+1.37%)
Feb 05, 2021	33.11	33.37	33.11	33.17	3,630	+0.13(+0.39%)
Feb 04, 2021	32.74	33.04	32.72	33.04	2,379	+0.59(+1.80%)
Feb 03, 2021	32.14	32.45	32.14	32.45	836	+0.34(+1.06%)
Feb 02, 2021	31.87	32.15	31.87	32.11	5,294	+0.43(+1.35%)
Feb 01, 2021	31.33	31.68	31.33	31.68	1,769	+0.06(+0.20%)
Jan 29, 2021	31.72	31.72	31.62	31.62	220	-0.60(-1.86%)
Jan 28, 2021	32.42	32.49	32.22	32.22	5,469	+0.13(+0.40%)
Jan 27, 2021	35.86	35.86	32.09	32.09	15,538	-0.59(-1.81%)
Jan 26, 2021	32.67	32.68	32.54	32.68	755	+0.03(+0.08%)
Jan 25, 2021	32.43	32.66	32.43	32.66	574	-0.10(-0.29%)
Jan 22, 2021	32.54	32.75	32.49	32.75	1,100	-0.13(-0.40%)
Jan 21, 2021	32.88	32.91	32.88	32.88	14,470	+0.05(+0.15%)
Jan 20, 2021		32.83	32.83	32.83	1	+0.00(+0.00%)
Jan 19, 2021	32.88	32.97	32.82	32.83	2,932	+0.25(+0.76%)
Jan 15, 2021	32.70	32.74	32.59	32.59	1,540	-0.42(-1.28%)
Jan 14, 2021	32.50	33.02	32.50	33.01	5,048	+0.51(+1.56%)
Jan 13, 2021	32.77	32.77	32.48	32.50	547	-0.26(-0.80%)
Jan 12, 2021	32.73	32.77	32.70	32.77	973	+0.52(+1.62%)
Jan 11, 2021	32.16	32.27	32.12	32.24	16,193	+0.12(+0.36%)
Jan 08, 2021	32.22	32.22	32.13	32.13	550	-0.14(-0.45%)
Jan 07, 2021	32.38	32.38	32.27	32.27	113,105	+0.34(+1.07%)
Jan 06, 2021	31.91	31.93	31.91	31.93	411	+1.04(+3.38%)
Jan 05, 2021		30.89	30.89	30.89	13	+0.00(+0.00%)
Jan 04, 2021		30.89	30.89	30.89	423	+0.00(+0.00%)
Dec 31, 2020		30.89	30.89	30.89	1	+0.00(+0.00%)
Dec 30, 2020		30.89	30.89	30.89	1	+0.00(+0.00%)
Dec 29, 2020	30.53	30.89	30.53	30.89	621	+0.08(+0.28%)
Dec 28, 2020		30.80	30.80	30.80	42	+0.00(+0.00%)
Dec 24, 2020		30.80	30.80	30.80	62	+0.00(+0.00%)
Dec 23, 2020	30.78	30.80	30.78	30.80	361	+0.42(+1.40%)
Dec 22, 2020	30.34	30.39	30.34	30.38	348	-0.97(-3.08%)
Dec 21, 2020		30.66	30.66	31.34	387	+0.69(+2.24%)
Dec 18, 2020		30.66	30.66	30.66	73	+0.00(+0.00%)
Dec 17, 2020		30.66	30.66	30.66	152	+0.00(+0.00%)
Dec 16, 2020	30.77	30.77	30.66	30.66	576	-0.00(-0.01%)
Dec 15, 2020	30.41	30.66	30.41	30.66	263	-0.21(-0.67%)
Dec 14, 2020		30.86	30.86	30.86	74	+0.00(+0.00%)
Dec 11, 2020	31.04	31.04	30.54	30.86	2,769	-0.21(-0.67%)
Dec 10, 2020	31.07	31.07	31.07	31.07	250	+0.06(+0.20%)
Dec 09, 2020	30.87	31.01	30.70	31.01	797	+0.08(+0.26%)
Dec 08, 2020	30.71	30.93	30.67	30.93	2,549	+0.36(+1.18%)
Dec 07, 2020	30.57	30.57	30.57	30.57	242	-0.25(-0.80%)
Dec 04, 2020	30.74	30.81	30.70	30.81	886	+0.65(+2.15%)
Dec 03, 2020	30.49	30.49	30.17	30.17	883	-0.04(-0.13%)
Dec 02, 2020		30.21	30.21	30.21	0	+0.00(+0.00%)
Dec 01, 2020		30.21	30.21	30.21	0	+0.00(+0.00%)
Nov 30, 2020		30.21	30.21	30.21	0	+0.00(+0.00%)
Nov 27, 2020		30.21	30.21	30.21	1	+0.00(+0.00%)
Nov 25, 2020	30.21	30.21	30.21	30.21	332	+0.41(+1.36%)
Nov 24, 2020		29.80	29.80	29.80	37	+0.00(+0.00%)
Nov 23, 2020	29.60	29.80	29.60	29.80	1,037	-0.08(-0.27%)
Nov 20, 2020		29.88	29.88	29.88	2	+0.00(+0.00%)
Nov 19, 2020	29.11	29.88	29.04	29.88	1,068	+0.39(+1.31%)
Nov 18, 2020		29.49	29.49	29.49	682	+0.00(+0.00%)
Nov 17, 2020	29.38	29.49	29.38	29.49	1,132	+0.73(+2.53%)
Nov 16, 2020		28.77	28.77	28.77	11	+0.00(+0.00%)
Nov 13, 2020	28.75	28.77	28.73	28.77	664	+0.78(+2.78%)
Nov 12, 2020	28.19	28.23	27.99	27.99	1,944	-0.68(-2.37%)
Nov 11, 2020	28.53	28.67	28.46	28.67	460	-0.29(-0.99%)
Nov 10, 2020	28.62	28.95	28.62	28.95	1,822	+0.16(+0.57%)
Nov 09, 2020	28.48	28.79	27.99	28.79	2,705	+1.89(+7.01%)
Nov 06, 2020	26.90	26.90	26.90	26.90	553	-0.14(-0.51%)
Nov 05, 2020	27.03	27.04	27.03	27.04	279	+0.64(+2.44%)
Nov 04, 2020	26.73	26.73	26.40	26.40	119	+0.24(+0.93%)
Nov 03, 2020		26.15	26.15	26.15	91	+0.00(+0.00%)
Nov 02, 2020	26.07	26.20	26.06	26.15	11,061	+0.96(+3.81%)
Oct 30, 2020	25.61	25.61	25.10	25.19	664	-0.28(-1.09%)
Oct 29, 2020	25.48	25.57	25.36	25.47	1,993	-0.70(-2.68%)
Oct 28, 2020		26.17	26.17	26.17	198	+0.00(+0.00%)
Oct 27, 2020	26.17	26.17	26.17	26.17	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	26.56	26.88	26.56	26.88	439	+0.10(+0.39%)
Oct 20, 2020	27.00	27.03	26.78	26.78	463	+0.19(+0.73%)
Oct 19, 2020	27.17	27.17	26.59	26.59	505	-0.47(-1.73%)
Oct 16, 2020		27.06	27.06	27.06	0	+0.00(+0.00%)
Oct 15, 2020		27.06	27.06	27.06	0	+0.00(+0.00%)
Oct 14, 2020	27.22	27.22	27.06	27.06	1,105	+1.18(+4.58%)
Oct 13, 2020		25.87	25.87	25.87	7	+0.00(+0.00%)
Oct 12, 2020		25.87	25.87	25.87	31	+0.00(+0.00%)
Oct 09, 2020		25.87	25.87	25.87	6	+0.00(+0.00%)
Oct 08, 2020		25.87	25.87	25.87	5	+0.00(+0.00%)
Oct 07, 2020		25.87	25.87	25.87	4	+0.00(+0.00%)
Oct 06, 2020		25.87	25.87	25.87	37	+0.00(+0.00%)
Oct 05, 2020		25.87	25.87	25.87	106	+0.00(+0.00%)
Oct 02, 2020		25.87	25.87	25.87	46	+0.00(+0.00%)
Oct 01, 2020		25.87	25.87	25.87	122	+0.41(+1.61%)
Sep 30, 2020		25.46	25.46	25.46	0	+0.00(+0.00%)
Sep 29, 2020	25.42	25.46	25.41	25.46	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	25.14	24.76	25.14	787	+0.24(+0.98%)
Sep 24, 2020	24.90	24.90	24.64	24.90	673	+0.04(+0.17%)
Sep 23, 2020	25.65	25.65	24.86	24.86	1,578	-1.82(-6.83%)
Sep 22, 2020		26.68	26.68	26.68	48	+0.00(+0.00%)
Sep 21, 2020		26.68	26.68	26.68	9	+0.00(+0.00%)
Sep 18, 2020		26.68	26.68	26.68	223	+0.00(+0.00%)
Sep 17, 2020		26.68	26.68	26.68	41	+0.00(+0.00%)
Sep 16, 2020		26.68	26.68	26.68	127	+0.00(+0.00%)
Sep 15, 2020	26.68	26.68	26.68	26.68	140	+0.41(+1.55%)
Sep 14, 2020		26.27	26.27	26.27	25	+0.00(+0.00%)
Sep 11, 2020	26.32	26.32	26.19	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		26.63	26.63	26.63	9	+0.00(+0.00%)
Sep 08, 2020		26.63	26.63	26.63	0	+0.00(+0.00%)
Sep 04, 2020	26.64	26.80	26.40	26.63	450	+0.18(+0.66%)
Sep 03, 2020	26.52	26.52	26.45	26.45	832	-0.68(-2.49%)
Sep 02, 2020	26.85	27.13	26.85	27.13	589,376	+0.41(+1.53%)
Sep 01, 2020	26.78	26.78	26.65	26.72	451	-0.04(-0.16%)
Aug 31, 2020	26.75	26.76	26.75	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	26.46	26.55	96,073	-0.14(-0.53%)
Aug 25, 2020	26.60	26.69	26.60	26.69	601	-0.05(-0.19%)
Aug 24, 2020	26.65	26.75	26.65	26.75	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	26.75	26.75	26.66	26.66	348	-0.19(-0.73%)
Aug 18, 2020		26.86	26.86	26.86	13	+0.00(+0.00%)
Aug 17, 2020	26.86	26.86	26.86	26.86	362	-0.03(-0.13%)
Aug 14, 2020	26.85	26.89	26.85	26.89	450	+0.21(+0.77%)
Aug 13, 2020	26.76	26.80	26.69	26.69	17,485	-0.30(-1.11%)
Aug 12, 2020	26.87	26.98	26.87	26.98	294	+0.06(+0.24%)
Aug 11, 2020	27.41	27.41	26.92	26.92	2,137	+0.64(+2.45%)
Aug 10, 2020		26.28	26.28	26.28	18	+0.00(+0.00%)
Aug 07, 2020		26.28	26.28	26.28	1	+0.00(+0.00%)
Aug 06, 2020		26.28	26.28	26.28	33	+0.00(+0.00%)
Aug 05, 2020	26.13	26.28	26.09	26.28	11,368	+1.13(+4.48%)
Aug 04, 2020		25.15	25.15	25.15	2,529	+0.00(+0.00%)

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.