Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	36.00	36.00	36.00	36.00	100	-1.00(-2.70%)
Apr 29, 2021	37.21	37.21	34.81	37.00	796	-0.18(-0.48%)
Apr 28, 2021		37.18	37.18	37.18	157	+0.00(+0.00%)
Apr 27, 2021	34.43	37.60	32.99	37.18	1,891	-0.46(-1.23%)
Apr 26, 2021	37.89	37.89	36.23	37.64	1,085	-0.20(-0.53%)
Apr 23, 2021	37.87	37.90	36.50	37.84	800	-0.15(-0.39%)
Apr 22, 2021	37.90	38.00	37.82	37.99	1,819	+0.09(+0.24%)
Apr 21, 2021	37.90	37.90	37.90	37.90	222	+0.00(+0.00%)
Apr 20, 2021	37.90	37.90	37.90	37.90	684	+0.00(+0.00%)
Apr 19, 2021	35.07	37.90	35.07	37.90	1,031	+0.90(+2.43%)
Apr 16, 2021	34.00	37.90	34.00	37.00	1,500	+1.37(+3.85%)
Apr 15, 2021	35.00	35.63	35.00	35.63	1,890	+0.60(+1.71%)
Apr 14, 2021		35.03	35.03	35.03	54	+0.00(+0.00%)
Apr 13, 2021		35.03	35.03	35.03	10	+0.00(+0.00%)
Apr 12, 2021	35.00	35.03	35.00	35.03	510	-0.04(-0.11%)
Apr 09, 2021	34.01	37.90	34.01	35.07	4,000	-2.83(-7.47%)
Apr 08, 2021		37.90	37.90	37.90	19	+0.00(+0.00%)
Apr 07, 2021	37.42	37.95	37.42	37.90	1,818	-0.35(-0.91%)
Apr 06, 2021	37.97	38.25	37.97	38.25	2,211	+0.82(+2.20%)
Apr 05, 2021	38.00	38.00	36.50	37.43	854	-0.60(-1.59%)
Apr 01, 2021	36.50	38.03	36.50	38.03	2,500	+1.47(+4.02%)
Mar 31, 2021	38.21	38.25	36.50	36.56	1,434	+0.06(+0.16%)
Mar 30, 2021	36.50	38.25	36.50	36.50	871	+0.00(+0.00%)
Mar 29, 2021	36.50	36.50	36.50	36.50	224	-1.75(-4.58%)
Mar 26, 2021	37.89	38.25	37.89	38.25	1,000	+0.29(+0.76%)
Mar 25, 2021	37.75	38.25	37.75	37.96	2,965	+1.46(+4.00%)
Mar 24, 2021	38.25	38.25	36.50	36.50	3,720	-1.75(-4.57%)
Mar 23, 2021	38.25	38.25	37.91	38.25	1,190	+0.09(+0.24%)
Mar 22, 2021	39.00	39.00	38.16	38.16	1,127	-0.63(-1.62%)
Mar 19, 2021	37.12	38.79	37.12	38.79	600	-0.21(-0.54%)
Mar 18, 2021	38.50	39.00	37.00	39.00	10,222	+0.12(+0.32%)
Mar 17, 2021	36.07	38.88	34.89	38.88	2,237	+0.20(+0.52%)
Mar 16, 2021	39.01	39.75	37.05	38.67	1,898	-1.30(-3.25%)
Mar 15, 2021	39.97	39.99	36.10	39.97	3,728	+0.45(+1.14%)
Mar 12, 2021	39.99	40.00	39.52	39.52	2,100	-0.48(-1.21%)
Mar 11, 2021	40.00	43.62	40.00	40.00	5,404	-6.22(-13.46%)
Mar 10, 2021	44.02	46.75	42.99	46.22	7,556	-0.30(-0.65%)
Mar 09, 2021	45.25	47.00	44.71	46.52	7,071	+3.96(+9.31%)
Mar 08, 2021		42.56	42.56	42.56	175	+0.00(+0.00%)
Mar 05, 2021	42.56	42.56	40.42	42.56	700	-0.42(-0.98%)
Mar 04, 2021	39.66	53.87	39.66	42.98	16,969	+3.24(+8.16%)
Mar 03, 2021	38.80	40.00	38.80	39.74	1,978	+1.39(+3.62%)
Mar 02, 2021	38.00	38.35	38.00	38.35	1,472	+1.09(+2.91%)
Mar 01, 2021	35.04	38.00	35.04	37.27	1,616	-0.24(-0.65%)
Feb 26, 2021		37.51	37.51	37.51	70	+0.00(+0.00%)
Feb 25, 2021		37.51	37.51	37.51	67	+0.00(+0.00%)
Feb 24, 2021	38.00	38.00	37.51	37.51	876	+1.01(+2.78%)
Feb 23, 2021	37.50	37.50	36.50	36.50	265	-0.00(-0.01%)
Feb 22, 2021	36.21	36.50	36.16	36.50	1,087	+0.50(+1.39%)
Feb 19, 2021	35.00	36.12	34.99	36.00	4,000	+1.26(+3.62%)
Feb 18, 2021	33.51	34.90	33.51	34.74	1,960	+0.29(+0.85%)
Feb 17, 2021	33.82	35.13	33.51	34.45	1,194	+1.41(+4.27%)
Feb 16, 2021	32.51	34.38	32.51	33.04	1,161	+0.03(+0.09%)
Feb 12, 2021	33.01	33.01	33.01	33.01	200	-0.11(-0.33%)
Feb 11, 2021	33.12	33.12	33.12	33.12	362	+0.26(+0.79%)
Feb 10, 2021	32.76	33.09	32.61	32.86	4,801	+0.78(+2.42%)
Feb 09, 2021	31.26	32.50	31.26	32.08	3,713	-0.42(-1.28%)
Feb 08, 2021	32.18	32.50	32.18	32.50	488	+0.12(+0.37%)
Feb 05, 2021	32.07	32.38	31.25	32.38	2,400	+0.51(+1.58%)
Feb 04, 2021	32.50	32.50	31.88	31.88	1,209	-0.62(-1.92%)
Feb 03, 2021	31.91	32.50	31.91	32.50	1,156	+0.00(+0.00%)
Feb 02, 2021	31.25	32.50	31.25	32.50	4,835	+0.47(+1.47%)
Feb 01, 2021	30.86	32.18	30.75	32.03	1,705	+1.28(+4.16%)
Jan 29, 2021	31.31	32.50	30.75	30.75	9,300	-0.25(-0.81%)
Jan 28, 2021	31.00	31.51	30.81	31.00	2,675	-1.00(-3.12%)
Jan 27, 2021	31.98	32.47	30.78	32.00	4,388	+0.75(+2.40%)
Jan 26, 2021	30.72	31.25	30.72	31.25	996	-0.25(-0.79%)
Jan 25, 2021	31.50	31.50	31.00	31.50	669	+0.30(+0.96%)
Jan 21, 2021		31.20	31.20	31.20	0	+0.49(+1.60%)
Jan 20, 2021	32.50	32.50	30.71	30.71	869	-0.09(-0.30%)
Jan 19, 2021	31.25	31.25	29.71	30.80	2,513	-1.18(-3.68%)
Jan 15, 2021	30.59	31.98	30.59	31.98	600	+0.73(+2.34%)
Jan 14, 2021	32.67	32.67	31.25	31.25	1,040	+0.00(+0.00%)
Jan 13, 2021	30.73	33.80	30.73	31.25	1,333	+0.00(+0.00%)
Jan 12, 2021	31.25	31.25	31.25	31.25	1,080	-0.98(-3.04%)
Jan 11, 2021	31.07	32.23	31.07	32.23	517	+1.55(+5.05%)
Jan 08, 2021	31.25	31.25	30.26	30.68	1,100	-0.57(-1.82%)
Jan 07, 2021	32.58	33.58	30.25	31.25	1,825	+1.10(+3.65%)
Jan 06, 2021	30.33	30.50	30.15	30.15	1,004	-1.06(-3.40%)
Jan 05, 2021	30.00	31.25	30.00	31.21	643	-0.04(-0.13%)
Jan 04, 2021	31.50	31.95	30.83	31.25	3,022	-0.37(-1.17%)
Dec 31, 2020		31.62	31.62	31.62	304	+1.09(+3.55%)
Dec 30, 2020	30.54	30.54	30.54	30.54	304	-1.10(-3.48%)
Dec 29, 2020	31.02	31.68	31.02	31.64	568	+0.29(+0.93%)
Dec 28, 2020	32.99	32.99	31.34	31.34	1,660	-2.00(-5.98%)
Dec 24, 2020	33.34	33.34	33.34	33.34	300	+2.49(+8.08%)
Dec 23, 2020	29.00	31.07	29.00	30.85	1,050	+0.82(+2.73%)
Dec 22, 2020	30.52	31.23	30.03	30.03	1,958	-1.00(-3.22%)
Dec 21, 2020	31.49	31.49	28.91	31.03	545	+1.16(+3.88%)
Dec 18, 2020	32.38	32.38	29.87	29.87	900	-3.29(-9.92%)
Dec 17, 2020	34.72	34.72	32.36	33.16	1,204	-2.01(-5.72%)
Dec 16, 2020	36.07	36.08	35.17	35.17	1,921	-0.85(-2.36%)
Dec 15, 2020	36.07	36.07	36.02	36.02	222	+0.19(+0.53%)
Dec 14, 2020	36.80	36.85	35.83	35.83	1,566	+0.99(+2.84%)
Dec 11, 2020	36.10	36.10	34.84	34.84	500	-0.86(-2.41%)
Dec 10, 2020	34.01	35.70	34.01	35.70	360	-0.19(-0.52%)
Dec 09, 2020	35.66	35.89	35.66	35.89	382	+0.05(+0.14%)
Dec 08, 2020	34.01	35.84	34.01	35.84	540	-0.26(-0.73%)
Dec 07, 2020	35.32	36.10	35.32	36.10	907	+0.40(+1.13%)
Dec 04, 2020	35.70	35.70	35.70	35.70	200	+1.20(+3.48%)
Dec 03, 2020	34.75	34.75	34.50	34.50	380	-0.16(-0.45%)
Dec 02, 2020	34.65	34.65	34.51	34.65	775	-1.53(-4.22%)
Dec 01, 2020	37.50	38.49	36.01	36.18	1,336	+0.53(+1.49%)
Nov 30, 2020	34.10	35.65	34.10	35.65	1,706	+1.81(+5.36%)
Nov 27, 2020		33.84	33.84	33.84	45	+0.00(+0.00%)
Nov 25, 2020	33.44	33.84	33.44	33.84	200	-2.10(-5.84%)
Nov 24, 2020	37.00	37.00	35.94	35.94	2,030	+3.19(+9.73%)
Nov 23, 2020	32.75	32.75	32.75	32.75	715	+0.00(+0.00%)
Nov 20, 2020	32.10	32.75	32.10	32.75	400	+0.00(+0.00%)
Nov 19, 2020	31.89	32.75	31.89	32.75	417	+0.17(+0.52%)
Nov 18, 2020	32.75	32.75	32.58	32.58	356	+0.70(+2.20%)
Nov 17, 2020	32.75	32.75	31.87	31.88	511	-0.62(-1.91%)
Nov 16, 2020		32.50	32.50	32.50	115	+0.00(+0.00%)
Nov 13, 2020	32.47	32.50	32.46	32.50	800	+0.20(+0.61%)
Nov 12, 2020	32.30	32.30	32.30	32.30	128	+0.35(+1.08%)
Nov 11, 2020	31.01	31.96	31.01	31.96	315	+0.03(+0.09%)
Nov 10, 2020	32.50	32.50	31.46	31.93	527	+0.91(+2.94%)
Nov 09, 2020	32.50	32.50	31.02	31.02	574	-1.48(-4.55%)
Nov 06, 2020	32.50	32.50	32.50	32.50	100	+0.42(+1.32%)
Nov 05, 2020	32.08	32.08	32.08	32.08	201	-0.42(-1.30%)
Nov 04, 2020	32.51	32.51	32.50	32.50	695	+0.00(+0.00%)
Nov 03, 2020	32.50	32.50	32.50	32.50	200	+0.25(+0.78%)
Nov 02, 2020	32.25	32.25	32.25	32.25	128	+0.25(+0.78%)
Oct 30, 2020	31.68	32.00	31.68	32.00	300	+0.61(+1.96%)
Oct 29, 2020	31.66	31.66	31.39	31.39	908	-0.15(-0.47%)
Oct 28, 2020	31.53	31.53	31.53	31.53	214	-0.01(-0.02%)
Oct 27, 2020	31.54	31.54	31.54	31.54	101	+0.45(+1.46%)
Oct 26, 2020	31.09	31.09	31.09	31.09	193	-0.42(-1.34%)
Oct 23, 2020		31.51	31.51	31.51	34	+0.00(+0.00%)
Oct 22, 2020		31.51	31.51	31.51	90	+0.00(+0.00%)
Oct 21, 2020	31.51	31.51	31.51	31.51	132	-0.72(-2.24%)
Oct 20, 2020	32.00	32.23	32.00	32.23	331	+0.39(+1.24%)
Oct 19, 2020	31.84	31.84	31.84	31.84	681	+0.25(+0.80%)
Oct 14, 2020		31.58	31.58	31.58	0	+1.58(+5.28%)
Oct 13, 2020	30.00	30.00	30.00	30.00	135	-0.62(-2.03%)
Oct 12, 2020	30.01	31.28	30.01	30.62	820	-1.01(-3.18%)
Oct 09, 2020	31.29	31.63	30.00	31.63	1,800	+0.39(+1.26%)
Oct 08, 2020	31.23	31.23	31.23	31.23	563	-1.47(-4.48%)
Oct 07, 2020		32.70	32.70	32.70	2	+0.00(+0.00%)
Oct 06, 2020	32.70	32.70	32.70	32.70	532	+0.06(+0.18%)
Oct 05, 2020	31.00	32.64	31.00	32.64	526	+1.39(+4.45%)
Oct 02, 2020		31.25	31.25	31.25	194	+0.00(+0.00%)
Oct 01, 2020	31.25	31.25	31.25	31.25	522	-0.01(-0.03%)
Sep 30, 2020		31.26	31.26	31.26	135	+0.00(+0.00%)
Sep 29, 2020	31.26	31.26	31.00	31.26	2,611	-0.74(-2.32%)
Sep 28, 2020		32.00	32.00	32.00	116	+0.00(+0.00%)
Sep 25, 2020		32.00	32.00	32.00	10	+0.00(+0.00%)
Sep 23, 2020		32.00	32.00	32.00	0	+0.00(+0.00%)
Sep 22, 2020	31.06	32.00	31.06	32.00	275	-0.00(-0.00%)
Sep 21, 2020	32.00	32.00	32.00	32.00	462	-0.64(-1.96%)
Sep 18, 2020	31.27	32.64	31.27	32.64	1,700	+1.65(+5.32%)
Sep 17, 2020	32.00	32.00	30.99	30.99	401	-0.34(-1.09%)
Sep 16, 2020	31.33	31.33	31.33	31.33	289	+0.90(+2.97%)
Sep 15, 2020	30.38	31.50	30.38	30.43	652	-0.51(-1.64%)
Sep 14, 2020	30.60	31.20	30.60	30.93	780	+0.04(+0.15%)
Sep 11, 2020	31.50	31.50	30.36	30.89	800	-1.09(-3.39%)
Sep 10, 2020	31.61	31.99	31.61	31.98	889	+1.98(+6.58%)
Sep 09, 2020		30.00	30.00	30.00	235	+0.00(+0.00%)
Sep 08, 2020	29.65	30.00	29.06	30.00	1,068	+0.00(+0.00%)
Sep 04, 2020	29.20	30.00	29.20	30.00	400	+0.70(+2.40%)
Sep 03, 2020	30.00	30.00	29.30	29.30	636	-0.70(-2.34%)
Sep 02, 2020	28.01	30.00	28.00	30.00	2,166	+1.40(+4.90%)
Sep 01, 2020	29.26	29.26	28.46	28.60	1,009	-0.26(-0.89%)
Aug 31, 2020	28.60	29.00	28.60	28.86	745	-0.14(-0.49%)
Aug 28, 2020	28.98	29.00	28.98	29.00	500	+0.00(+0.00%)
Aug 27, 2020	28.95	29.00	28.81	29.00	1,010	+0.40(+1.40%)
Aug 26, 2020	28.60	28.60	28.60	28.60	315	-0.21(-0.73%)
Aug 25, 2020	28.48	28.95	28.48	28.81	300	-0.14(-0.48%)
Aug 24, 2020	29.00	29.00	28.95	28.95	418	+0.25(+0.87%)
Aug 21, 2020	28.99	28.99	28.70	28.70	500	+0.92(+3.31%)
Aug 20, 2020	27.50	27.78	27.50	27.78	572	-0.32(-1.14%)
Aug 19, 2020	28.10	28.10	28.10	28.10	295	-0.12(-0.44%)
Aug 18, 2020	28.39	28.39	28.23	28.23	301	-0.70(-2.40%)
Aug 17, 2020		28.92	28.92	28.92	64	+0.00(+0.00%)
Aug 14, 2020	28.34	28.96	28.34	28.92	400	+0.55(+1.94%)
Aug 13, 2020	28.20	28.37	28.20	28.37	1,021	+1.41(+5.25%)
Aug 12, 2020	26.96	26.96	26.96	26.96	487	-1.24(-4.38%)
Aug 11, 2020	28.19	28.19	28.19	28.19	209	+1.70(+6.41%)
Aug 10, 2020	26.77	26.77	26.50	26.50	407	-0.49(-1.83%)
Aug 07, 2020	26.01	27.00	26.01	26.99	500	+1.22(+4.73%)
Aug 06, 2020		25.77	25.77	25.77	2	+0.00(+0.00%)
Aug 05, 2020		25.77	25.77	25.77	137	+0.00(+0.00%)
Aug 04, 2020	25.45	25.77	25.45	25.77	880	+0.07(+0.27%)
Aug 03, 2020	25.77	25.77	25.70	25.70	528	+0.56(+2.23%)
Jul 31, 2020	25.29	25.29	25.14	25.14	500	-0.16(-0.63%)
Jul 30, 2020		25.30	25.30	25.30	9	+0.00(+0.00%)
Jul 29, 2020	25.30	25.30	25.30	25.30	216	-0.42(-1.64%)
Jul 28, 2020	25.88	25.88	25.72	25.72	1,018	-0.28(-1.08%)
Jul 27, 2020	25.64	26.00	25.60	26.00	1,001	+0.21(+0.81%)
Jul 24, 2020	25.79	25.79	25.79	25.79	200	+0.29(+1.14%)
Jul 23, 2020	25.45	25.50	25.44	25.50	689	+0.20(+0.79%)
Jul 22, 2020	25.98	25.98	25.30	25.30	1,058	-0.65(-2.50%)
Jul 21, 2020	25.99	26.00	25.95	25.95	401	+0.02(+0.09%)
Jul 20, 2020	25.76	25.93	25.76	25.93	243	-0.07(-0.28%)
Jul 17, 2020	25.45	26.00	25.05	26.00	1,300	+0.25(+0.97%)
Jul 16, 2020	25.75	25.75	25.75	25.75	100	-0.18(-0.69%)
Jul 15, 2020	25.93	25.93	25.93	25.93	181	-0.19(-0.74%)
Jul 14, 2020	26.12	26.12	26.12	26.12	172	-0.25(-0.94%)
Jul 10, 2020		26.37	26.37	26.37	0	+1.04(+4.11%)
Jul 09, 2020	25.97	26.00	25.33	25.33	952	+0.33(+1.32%)
Jul 08, 2020	26.01	26.28	25.00	25.00	4,668	-0.56(-2.19%)
Jul 06, 2020		25.56	25.56	25.56	0	+0.00(+0.00%)
Jul 02, 2020		25.56	25.56	25.56	9	+0.00(+0.00%)
Jul 01, 2020	26.50	27.23	25.56	25.56	3,210	-0.94(-3.55%)
Jun 30, 2020		26.50	26.50	26.50	37	+0.00(+0.00%)
Jun 29, 2020	26.50	26.50	26.50	26.50	443	-0.15(-0.56%)
Jun 26, 2020		26.65	26.65	26.65	206	+0.00(+0.00%)
Jun 25, 2020	26.65	26.65	26.65	26.65	125	-0.40(-1.48%)
Jun 24, 2020	27.05	27.05	27.05	27.05	445	-0.35(-1.28%)
Jun 23, 2020	27.05	27.46	27.02	27.40	2,159	+0.34(+1.26%)
Jun 22, 2020	27.15	27.15	27.06	27.06	317	+0.06(+0.22%)
Jun 19, 2020	28.20	28.20	27.00	27.00	4,100	-1.00(-3.57%)
Jun 18, 2020	28.00	28.00	27.99	28.00	1,449	+0.64(+2.34%)
Jun 17, 2020	27.36	27.36	27.36	27.36	415	+1.12(+4.27%)
Jun 16, 2020		26.24	26.24	26.24	272	+0.00(+0.00%)
Jun 15, 2020	26.24	26.24	26.24	26.24	448	-0.75(-2.78%)
Jun 12, 2020	27.99	27.99	26.99	26.99	1,400	-0.75(-2.69%)
Jun 11, 2020	26.78	27.83	26.18	27.74	2,113	-0.18(-0.65%)
Jun 10, 2020	27.92	27.92	27.92	27.92	542	-0.07(-0.25%)
Jun 09, 2020	26.63	28.00	26.63	27.99	460	+0.99(+3.67%)
Jun 08, 2020	27.05	28.00	27.00	27.00	1,465	-0.38(-1.39%)
Jun 05, 2020		27.38	27.38	27.38	70	+0.00(+0.00%)
Jun 04, 2020	27.00	27.38	27.00	27.38	576	-0.11(-0.41%)
Jun 03, 2020		27.50	27.50	27.50	65	+0.00(+0.00%)
Jun 02, 2020		27.50	27.50	27.50	178	+0.00(+0.00%)
Jun 01, 2020		27.50	27.50	27.50	68	+0.00(+0.00%)
May 29, 2020		27.50	27.50	27.50	39	+0.00(+0.00%)
May 28, 2020	27.25	27.99	27.25	27.50	1,304	+1.32(+5.02%)
May 27, 2020	26.90	27.39	26.18	26.18	1,403	-0.36(-1.36%)
May 26, 2020	27.50	27.83	26.54	26.54	3,329	-0.46(-1.70%)
May 22, 2020	27.77	27.77	27.00	27.00	400	+0.82(+3.13%)
May 21, 2020	27.23	27.25	26.18	26.18	2,132	-1.00(-3.68%)
May 20, 2020	27.18	27.18	27.18	27.18	221	-0.83(-2.96%)
May 19, 2020		28.01	28.01	28.01	6	+0.00(+0.00%)
May 18, 2020		28.01	28.01	28.01	145	+0.00(+0.00%)
May 15, 2020		28.01	28.01	28.01	35	+0.00(+0.00%)
May 14, 2020		28.01	28.01	28.01	126	+0.00(+0.00%)
May 13, 2020	28.01	28.02	28.01	28.01	561	-0.01(-0.04%)
May 12, 2020		28.02	28.02	28.02	3	+0.00(+0.00%)
May 11, 2020	29.52	29.74	28.02	28.02	1,148	-1.71(-5.75%)
May 08, 2020	29.74	29.74	29.73	29.73	500	-0.01(-0.03%)
May 07, 2020	26.79	29.75	26.79	29.74	1,714	+0.02(+0.07%)
May 06, 2020		29.72	29.72	29.72	117	+0.00(+0.00%)
May 05, 2020	29.98	29.98	29.72	29.72	307	-1.23(-3.97%)
May 04, 2020		30.95	30.95	30.95	1	+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.