Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2021		35.16	35.16	35.16	0	+1.20(+3.53%)
Jun 17, 2021	33.90	34.02	33.01	33.96	135,205	-0.06(-0.18%)
Jun 16, 2021	34.18	34.18	33.62	34.02	97,351	-0.21(-0.61%)
Jun 15, 2021	33.74	34.31	33.60	34.23	52,110	+0.40(+1.18%)
Jun 14, 2021	33.62	34.00	33.23	33.83	96,880	+0.03(+0.09%)
Jun 11, 2021	33.43	33.90	33.33	33.80	31,199	+0.45(+1.35%)
Jun 10, 2021	34.49	34.50	33.23	33.35	65,491	-1.05(-3.05%)
Jun 09, 2021	34.71	34.72	34.28	34.40	49,893	-0.31(-0.89%)
Jun 08, 2021	34.48	34.99	34.31	34.71	47,571	+0.30(+0.87%)
Jun 07, 2021	34.61	34.78	34.36	34.41	79,531	-0.17(-0.49%)
Jun 04, 2021	34.57	34.78	34.09	34.58	54,261	+0.27(+0.79%)
Jun 03, 2021	34.10	34.55	33.76	34.31	69,956	-0.06(-0.17%)
Jun 02, 2021	34.68	34.68	34.06	34.37	71,357	-0.14(-0.41%)
Jun 01, 2021	34.46	34.70	34.28	34.51	62,284	+0.19(+0.55%)
May 28, 2021	34.11	34.50	34.11	34.32	27,478	+0.30(+0.88%)
May 27, 2021	34.20	34.31	33.70	34.02	45,426	+0.09(+0.27%)
May 26, 2021	33.11	34.09	33.11	33.93	49,296	+0.90(+2.72%)
May 25, 2021	33.35	33.58	33.00	33.03	58,726	-0.22(-0.66%)
May 24, 2021	33.82	33.82	33.18	33.25	46,350	-0.44(-1.31%)
May 21, 2021	34.04	34.35	33.63	33.69	36,185	-0.02(-0.06%)
May 20, 2021	33.26	33.87	33.26	33.71	35,735	+0.41(+1.23%)
May 19, 2021	33.80	33.80	32.72	33.30	53,881	-0.82(-2.40%)
May 18, 2021	34.42	34.61	34.02	34.12	72,677	-0.16(-0.47%)
May 17, 2021	33.52	34.56	32.92	34.28	106,827	+1.39(+4.23%)
May 14, 2021	32.65	32.97	32.39	32.89	42,648	+0.43(+1.32%)
May 13, 2021	32.89	33.62	32.36	32.46	81,680	-0.41(-1.24%)
May 12, 2021	33.08	33.25	32.53	32.87	96,102	-0.54(-1.61%)
May 11, 2021	33.16	33.65	32.64	33.41	61,670	-0.35(-1.03%)
May 10, 2021	34.63	34.90	33.75	33.75	82,712	-0.86(-2.47%)
May 07, 2021	34.41	35.12	34.04	34.61	69,910	+0.16(+0.46%)
May 06, 2021	33.32	34.58	32.42	34.45	133,039	+1.23(+3.71%)
May 05, 2021	36.70	41.30	32.51	33.22	407,710	-9.26(-21.81%)
May 04, 2021	42.73	43.32	42.33	42.48	62,129	-0.70(-1.61%)
May 03, 2021	42.59	43.27	42.53	43.18	47,820	+0.67(+1.57%)
Apr 30, 2021	43.04	43.42	42.33	42.51	54,065	-0.89(-2.04%)
Apr 29, 2021	43.62	43.87	43.04	43.40	48,490	+0.02(+0.05%)
Apr 28, 2021	43.97	44.21	43.32	43.38	42,743	-0.78(-1.76%)
Apr 27, 2021	44.54	44.54	43.83	44.15	91,433	-0.39(-0.87%)
Apr 26, 2021	45.27	45.47	44.05	44.54	44,128	-0.96(-2.10%)
Apr 23, 2021	45.34	45.72	45.32	45.50	42,508	+0.40(+0.88%)
Apr 22, 2021	45.23	45.74	45.03	45.10	70,275	+0.11(+0.24%)
Apr 21, 2021	44.79	45.45	44.78	44.99	48,676	-0.02(-0.04%)
Apr 20, 2021	44.70	45.17	44.34	45.01	107,775	+0.11(+0.24%)
Apr 19, 2021	45.18	45.55	44.37	44.90	70,465	-0.41(-0.90%)
Apr 16, 2021	45.11	45.61	44.61	45.31	39,292	+0.50(+1.11%)
Apr 15, 2021	44.60	44.89	44.05	44.81	37,488	+0.46(+1.03%)
Apr 14, 2021	44.02	44.75	44.00	44.35	54,481	+0.27(+0.61%)
Apr 13, 2021	44.48	44.48	43.71	44.08	102,265	-0.39(-0.87%)
Apr 12, 2021	43.75	44.57	43.52	44.47	56,990	+0.72(+1.64%)
Apr 09, 2021	43.14	43.92	42.69	43.75	54,366	+0.55(+1.27%)
Apr 08, 2021	42.88	43.40	42.60	43.21	171,733	+0.52(+1.21%)
Apr 07, 2021	43.78	43.78	42.31	42.69	69,933	-1.00(-2.28%)
Apr 06, 2021	43.78	44.29	43.55	43.68	109,054	+0.43(+0.99%)
Apr 05, 2021	42.17	43.64	42.10	43.26	88,853	+1.19(+2.84%)
Apr 01, 2021	41.53	42.06	40.99	42.06	40,699	+1.14(+2.80%)
Mar 31, 2021	40.36	41.52	40.36	40.92	125,276	+0.68(+1.68%)
Mar 30, 2021	40.39	40.57	39.68	40.24	71,311	-0.21(-0.52%)
Mar 29, 2021	41.19	41.96	40.19	40.45	95,791	-0.27(-0.66%)
Mar 26, 2021	39.29	41.00	39.29	40.72	74,364	+1.58(+4.04%)
Mar 25, 2021	37.71	39.27	37.66	39.14	61,627	+1.23(+3.26%)
Mar 24, 2021	38.50	38.85	37.90	37.90	92,473	-0.41(-1.06%)
Mar 23, 2021	38.62	38.95	38.06	38.31	81,090	-0.25(-0.64%)
Mar 22, 2021	38.04	38.57	37.75	38.56	74,663	+0.86(+2.27%)
Mar 19, 2021	37.84	38.17	37.50	37.70	390,113	-0.12(-0.32%)
Mar 18, 2021	37.88	38.23	37.37	37.82	82,322	-0.20(-0.52%)
Mar 17, 2021	37.92	38.16	37.33	38.02	61,310	-0.11(-0.29%)
Mar 16, 2021	37.73	38.19	37.51	38.13	72,760	+0.24(+0.63%)
Mar 15, 2021	37.71	37.91	37.35	37.89	68,802	+0.20(+0.53%)
Mar 12, 2021	37.62	37.81	37.09	37.69	60,898	-0.06(-0.16%)
Mar 11, 2021	37.36	37.75	37.08	37.75	103,283	+0.67(+1.80%)
Mar 10, 2021	36.57	37.61	36.57	37.09	71,308	+0.57(+1.55%)
Mar 09, 2021	36.52	36.82	36.11	36.52	56,534	+0.49(+1.35%)
Mar 08, 2021	35.51	36.80	35.51	36.03	86,851	+0.74(+2.09%)
Mar 05, 2021	35.29	35.67	34.26	35.30	103,206	+0.27(+0.77%)
Mar 04, 2021	36.64	36.97	34.88	35.03	92,755	-1.44(-3.94%)
Mar 03, 2021	36.41	37.16	36.31	36.46	136,273	+0.15(+0.41%)
Mar 02, 2021	37.29	37.29	36.29	36.32	79,937	-0.79(-2.14%)
Mar 01, 2021	36.28	37.62	36.16	37.11	125,607	+1.35(+3.77%)
Feb 26, 2021	35.72	36.35	35.36	35.76	110,438	-0.10(-0.28%)
Feb 25, 2021	36.44	37.03	35.70	35.86	171,743	-0.93(-2.53%)
Feb 24, 2021	40.63	40.63	36.65	36.79	406,169	-7.20(-16.37%)
Feb 23, 2021	43.77	44.24	42.45	43.99	83,742	+0.28(+0.63%)
Feb 22, 2021	43.73	44.20	43.45	43.71	55,098	-0.04(-0.09%)
Feb 19, 2021	42.69	43.79	42.69	43.75	61,175	+1.07(+2.51%)
Feb 18, 2021	42.15	43.02	41.88	42.68	58,703	+0.32(+0.75%)
Feb 17, 2021	41.87	42.49	41.35	42.37	51,801	+0.47(+1.11%)
Feb 16, 2021	41.68	42.89	41.68	41.90	69,550	+0.34(+0.81%)
Feb 12, 2021	41.60	41.84	41.41	41.57	143,752	-0.16(-0.38%)
Feb 11, 2021	42.74	43.55	41.66	41.72	98,842	-1.40(-3.24%)
Feb 10, 2021	44.63	44.63	43.11	43.12	71,700	-1.08(-2.44%)
Feb 09, 2021	43.21	44.59	42.60	44.20	107,702	+0.73(+1.69%)
Feb 08, 2021	44.08	44.84	43.17	43.47	115,854	-1.07(-2.40%)
Feb 05, 2021	44.19	44.58	43.11	44.54	75,005	+0.61(+1.40%)
Feb 04, 2021	42.98	44.14	42.80	43.92	85,022	+0.93(+2.17%)
Feb 03, 2021	42.94	43.14	42.45	42.99	68,392	+0.18(+0.42%)
Feb 02, 2021	42.15	42.97	41.75	42.81	98,641	+1.06(+2.54%)
Feb 01, 2021	43.23	44.92	41.08	41.75	275,275	+3.69(+9.68%)
Jan 29, 2021	38.12	38.48	37.81	38.07	96,406	-0.52(-1.36%)
Jan 28, 2021	38.27	38.87	37.89	38.59	67,764	+0.62(+1.64%)
Jan 27, 2021	37.30	38.12	36.79	37.97	82,898	-0.03(-0.08%)
Jan 26, 2021	39.12	39.13	37.65	38.00	65,349	-0.93(-2.39%)
Jan 25, 2021	39.57	40.48	38.48	38.93	70,921	-0.72(-1.82%)
Jan 22, 2021	37.97	39.71	37.94	39.65	62,588	+1.36(+3.54%)
Jan 21, 2021	38.60	38.68	38.19	38.30	70,351	-0.09(-0.23%)
Jan 20, 2021	38.58	38.69	38.11	38.39	36,905	-0.05(-0.13%)
Jan 19, 2021	38.78	38.97	38.33	38.44	135,554	+0.01(+0.03%)
Jan 15, 2021	38.23	38.61	37.97	38.43	98,930	-0.02(-0.05%)
Jan 14, 2021	38.42	38.91	38.24	38.44	109,658	+0.06(+0.15%)
Jan 13, 2021	38.43	38.61	38.14	38.39	68,673	-0.02(-0.05%)
Jan 12, 2021	38.39	38.89	38.29	38.41	111,395	+0.02(+0.05%)
Jan 11, 2021	38.36	38.44	37.93	38.39	63,337	+0.03(+0.08%)
Jan 08, 2021	38.12	38.42	37.87	38.36	96,911	+0.62(+1.65%)
Jan 07, 2021	37.19	38.09	37.15	37.73	69,355	+0.75(+2.04%)
Jan 06, 2021	36.35	37.30	36.35	36.98	103,853	+0.95(+2.64%)
Jan 05, 2021	35.63	36.28	35.45	36.03	96,933	+0.57(+1.62%)
Jan 04, 2021	35.72	36.15	35.00	35.45	111,521	-0.10(-0.28%)
Dec 31, 2020		35.55	35.55	35.55	82,058	+0.34(+0.96%)
Dec 30, 2020	35.66	35.80	34.99	35.22	82,058	-0.36(-1.00%)
Dec 29, 2020	35.99	36.65	35.42	35.57	96,999	-0.60(-1.67%)
Dec 28, 2020	36.16	36.28	35.27	36.18	91,116	+0.27(+0.74%)
Dec 24, 2020	36.17	36.17	35.79	35.91	32,808	+0.00(+0.00%)
Dec 23, 2020	35.95	36.03	35.67	35.91	68,046	+0.24(+0.67%)
Dec 22, 2020	35.12	35.69	35.12	35.67	58,510	+0.58(+1.67%)
Dec 21, 2020	34.42	35.30	34.27	35.09	91,654	+0.28(+0.80%)
Dec 18, 2020	35.17	35.31	34.63	34.81	330,610	-0.15(-0.43%)
Dec 17, 2020	34.35	35.35	34.35	34.96	130,550	+0.21(+0.60%)
Dec 16, 2020	34.96	35.50	34.32	34.75	187,074	-0.09(-0.27%)
Dec 15, 2020	35.27	35.52	34.31	34.84	143,676	-0.02(-0.05%)
Dec 14, 2020	34.67	35.61	34.58	34.86	136,791	+0.70(+2.06%)
Dec 11, 2020	33.64	34.39	33.62	34.16	81,842	+0.55(+1.65%)
Dec 10, 2020	33.56	33.94	33.03	33.61	156,109	-0.07(-0.19%)
Dec 09, 2020	33.93	34.93	33.55	33.67	139,955	-0.31(-0.91%)
Dec 08, 2020	30.47	34.57	30.36	33.98	348,512	+4.11(+13.77%)
Dec 07, 2020	30.37	30.55	29.77	29.87	210,636	-0.42(-1.39%)
Dec 04, 2020	29.96	30.35	29.74	30.29	88,671	+0.33(+1.09%)
Dec 03, 2020	29.16	29.99	28.92	29.96	82,097	+0.91(+3.13%)
Dec 02, 2020	28.89	29.27	28.78	29.05	45,469	+0.10(+0.36%)
Dec 01, 2020	29.03	29.12	28.74	28.95	58,592	+0.11(+0.39%)
Nov 30, 2020	29.30	29.30	28.52	28.84	72,151	-0.39(-1.35%)
Nov 27, 2020	29.49	29.52	28.59	29.23	37,880	-0.16(-0.54%)
Nov 25, 2020	29.75	29.97	28.86	29.39	72,346	-0.49(-1.63%)
Nov 24, 2020	29.45	29.96	29.24	29.88	124,285	+0.79(+2.71%)
Nov 23, 2020	28.49	29.18	28.49	29.09	67,731	+0.76(+2.68%)
Nov 20, 2020	28.33	28.42	28.06	28.33	46,096	-0.10(-0.36%)
Nov 19, 2020	28.04	28.46	27.77	28.43	49,384	+0.39(+1.40%)
Nov 18, 2020	27.96	28.41	27.96	28.04	100,655	+0.09(+0.34%)
Nov 17, 2020	27.13	28.07	27.07	27.95	63,694	+0.82(+3.01%)
Nov 16, 2020	27.06	27.58	26.85	27.13	58,639	+0.38(+1.44%)
Nov 13, 2020	27.05	27.37	26.59	26.75	39,694	-0.10(-0.38%)
Nov 12, 2020	27.27	27.56	26.63	26.85	33,956	-0.62(-2.25%)
Nov 11, 2020	27.86	27.86	27.17	27.47	43,566	-0.39(-1.41%)
Nov 10, 2020	26.79	28.35	26.66	27.86	78,995	+1.42(+5.35%)
Nov 09, 2020	29.06	29.06	26.32	26.45	155,009	-0.86(-3.16%)
Nov 06, 2020	28.02	28.17	27.16	27.31	57,940	-0.55(-1.98%)
Nov 05, 2020	27.75	29.16	27.75	27.86	338,421	-0.02(-0.07%)
Nov 04, 2020	27.58	27.92	26.77	27.88	93,302	-0.05(-0.17%)
Nov 03, 2020	27.68	27.98	27.54	27.93	196,558	+0.68(+2.50%)
Nov 02, 2020	26.97	27.30	26.65	27.25	69,103	+0.73(+2.74%)
Oct 30, 2020	25.88	26.54	25.47	26.52	110,745	+0.48(+1.83%)
Oct 29, 2020	26.91	27.10	25.33	26.04	96,987	-1.06(-3.92%)
Oct 28, 2020	23.60	27.76	23.51	27.11	201,373	+4.08(+17.70%)
Oct 27, 2020	21.79	23.50	21.74	23.03	101,188	+1.15(+5.24%)
Oct 26, 2020	22.28	22.28	21.64	21.88	179,736	-0.71(-3.14%)
Oct 23, 2020	22.49	22.70	22.22	22.59	28,731	+0.39(+1.76%)
Oct 22, 2020	22.03	22.27	22.01	22.20	68,770	+0.16(+0.72%)
Oct 21, 2020	22.34	22.53	22.01	22.04	20,465	-0.28(-1.25%)
Oct 20, 2020	22.39	22.55	22.15	22.32	63,559	+0.07(+0.29%)
Oct 19, 2020	22.62	22.68	22.16	22.26	44,165	-0.35(-1.57%)
Oct 16, 2020	22.59	22.86	22.58	22.61	26,265	-0.07(-0.29%)
Oct 15, 2020	22.11	22.76	21.94	22.68	56,509	+0.27(+1.21%)
Oct 14, 2020	22.51	22.51	22.25	22.41	36,718	+0.01(+0.04%)
Oct 13, 2020	22.51	22.59	22.25	22.40	36,351	-0.31(-1.36%)
Oct 12, 2020	22.44	22.90	22.29	22.70	42,475	+0.41(+1.84%)
Oct 09, 2020	22.81	22.81	22.11	22.29	32,912	-0.35(-1.57%)
Oct 08, 2020	21.94	22.90	21.94	22.65	65,241	+0.90(+4.12%)
Oct 07, 2020	21.49	21.87	21.38	21.75	85,187	+0.35(+1.66%)
Oct 06, 2020	22.03	22.03	21.33	21.40	30,491	-0.47(-2.13%)
Oct 05, 2020	21.61	21.93	21.61	21.86	41,891	+0.44(+2.05%)
Oct 02, 2020	21.18	21.84	21.03	21.43	60,786	-0.58(-2.63%)
Oct 01, 2020	22.54	22.54	21.74	22.00	45,860	-0.33(-1.46%)
Sep 30, 2020	22.07	22.98	22.07	22.33	89,003	+0.46(+2.09%)
Sep 29, 2020	21.89	22.05	21.54	21.87	71,718	+0.09(+0.43%)
Sep 28, 2020	21.04	21.88	21.04	21.78	83,536	+1.00(+4.80%)
Sep 25, 2020	20.60	21.04	20.60	20.78	49,315	+0.07(+0.32%)
Sep 24, 2020	20.10	20.84	20.02	20.72	71,357	+0.56(+2.78%)
Sep 23, 2020	20.19	20.58	20.13	20.16	72,071	-0.13(-0.64%)
Sep 22, 2020	20.52	20.61	20.15	20.29	140,650	-0.10(-0.50%)
Sep 21, 2020	20.41	20.53	20.12	20.39	75,482	-0.41(-1.97%)
Sep 18, 2020	20.67	20.89	20.11	20.80	229,102	+0.31(+1.50%)
Sep 17, 2020	20.55	20.85	20.45	20.49	29,683	-0.35(-1.66%)
Sep 16, 2020	20.62	20.93	20.58	20.84	44,576	+0.37(+1.82%)
Sep 15, 2020	20.74	20.85	20.41	20.46	65,463	-0.10(-0.50%)
Sep 14, 2020	20.15	20.63	20.15	20.57	42,921	+0.40(+1.99%)
Sep 11, 2020	20.05	20.31	19.90	20.17	54,890	+0.26(+1.31%)
Sep 10, 2020	20.08	20.20	19.78	19.91	66,243	-0.14(-0.70%)
Sep 09, 2020	20.08	20.32	19.81	20.05	42,072	+0.11(+0.56%)
Sep 08, 2020	20.22	20.22	19.77	19.93	51,626	-0.50(-2.46%)
Sep 04, 2020	21.05	21.05	20.39	20.44	53,389	-0.32(-1.53%)
Sep 03, 2020	21.37	21.37	20.56	20.75	47,646	-0.66(-3.09%)
Sep 02, 2020	21.11	21.49	21.05	21.42	46,731	+0.34(+1.59%)

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.