Date	Open	High	Low	Close	Volume	Change (%)
Aug 03, 2021		31.44	31.44	31.44	0	-0.66(-2.06%)
Aug 02, 2021	32.48	33.13	32.10	32.10	1,046,081	-0.09(-0.28%)
Jul 30, 2021	32.08	32.73	31.99	32.19	851,472	+0.16(+0.50%)
Jul 29, 2021	31.48	32.98	31.48	32.03	1,085,763	+0.66(+2.10%)
Jul 28, 2021	31.59	31.72	31.06	31.37	1,227,838	+0.05(+0.16%)
Jul 27, 2021	31.54	31.71	31.08	31.32	1,358,612	+0.60(+1.95%)
Jul 26, 2021	30.68	31.15	30.48	30.72	1,546,903	+0.06(+0.19%)
Jul 23, 2021	30.58	30.91	30.26	30.66	637,275	+0.29(+0.95%)
Jul 22, 2021	31.08	31.11	30.21	30.38	1,007,173	-0.87(-2.79%)
Jul 21, 2021	31.08	31.64	31.03	31.25	1,142,244	+0.56(+1.84%)
Jul 20, 2021	29.12	30.94	29.01	30.68	1,506,176	+1.67(+5.74%)
Jul 19, 2021	30.42	30.49	28.96	29.02	1,756,469	-2.06(-6.62%)
Jul 16, 2021	31.30	31.63	31.00	31.07	1,129,324	-0.11(-0.34%)
Jul 15, 2021	31.16	31.50	31.08	31.18	605,229	-0.26(-0.82%)
Jul 14, 2021	30.83	31.50	30.83	31.44	586,314	+0.56(+1.83%)
Jul 13, 2021	31.34	31.46	30.81	30.87	509,657	-0.62(-1.98%)
Jul 12, 2021	30.92	31.55	30.82	31.50	611,318	+0.34(+1.11%)
Jul 09, 2021	30.50	31.23	30.47	31.15	713,093	+0.96(+3.17%)
Jul 08, 2021	30.16	30.61	29.90	30.19	941,469	-0.34(-1.13%)
Jul 07, 2021	30.28	30.81	30.02	30.54	729,735	+0.08(+0.25%)
Jul 06, 2021	30.64	30.74	30.00	30.46	1,352,922	-0.32(-1.03%)
Jul 02, 2021	31.07	31.26	30.68	30.78	572,715	-0.22(-0.71%)
Jul 01, 2021	30.82	31.28	30.63	31.00	1,041,324	+0.31(+1.00%)
Jun 30, 2021	30.41	30.93	30.32	30.69	922,773	+0.07(+0.22%)
Jun 29, 2021	30.69	31.14	30.53	30.62	659,178	+0.02(+0.06%)
Jun 28, 2021	31.05	31.05	30.39	30.61	1,324,469	-0.38(-1.24%)
Jun 25, 2021	30.44	31.07	30.32	30.99	1,131,368	+0.58(+1.92%)
Jun 24, 2021	30.55	30.55	30.10	30.40	978,412	+0.00(+0.00%)
Jun 23, 2021	30.15	30.61	30.15	30.40	1,561,945	+0.24(+0.79%)
Jun 22, 2021	30.67	30.76	30.07	30.16	2,631,290	-0.60(-1.96%)
Jun 21, 2021	30.22	31.01	30.04	30.77	2,132,780	+0.80(+2.68%)
Jun 18, 2021	30.32	30.47	29.93	29.96	1,413,819	-0.67(-2.19%)
Jun 17, 2021	31.19	31.33	30.17	30.63	606,953	-0.60(-1.93%)
Jun 16, 2021	31.25	31.61	31.10	31.24	721,972	-0.06(-0.18%)
Jun 15, 2021	31.73	31.91	31.25	31.29	1,170,220	-0.52(-1.62%)
Jun 14, 2021	32.43	32.60	31.65	31.81	659,248	-0.55(-1.69%)
Jun 11, 2021	32.24	32.41	31.92	32.36	612,051	+0.14(+0.45%)
Jun 10, 2021	32.52	32.61	31.99	32.21	859,739	-0.25(-0.77%)
Jun 09, 2021	32.54	32.67	32.31	32.46	498,763	+0.03(+0.09%)
Jun 08, 2021	32.21	32.55	32.21	32.43	545,986	+0.30(+0.95%)
Jun 07, 2021	31.68	32.24	31.68	32.13	371,442	+0.42(+1.32%)
Jun 04, 2021	32.35	32.39	31.66	31.71	388,122	-0.59(-1.82%)
Jun 03, 2021	32.40	32.41	32.09	32.30	531,821	-0.07(-0.21%)
Jun 02, 2021	31.84	32.55	31.63	32.37	1,027,505	+0.59(+1.85%)
Jun 01, 2021	31.22	31.82	31.18	31.78	707,937	+0.63(+2.01%)
May 28, 2021	30.79	31.19	30.55	31.15	549,006	+0.51(+1.68%)
May 27, 2021	30.71	31.02	30.64	30.64	905,128	+0.18(+0.59%)
May 26, 2021	30.17	30.58	30.04	30.46	722,871	+0.36(+1.20%)
May 25, 2021	30.28	30.67	30.08	30.09	551,317	-0.14(-0.47%)
May 24, 2021	30.19	30.39	29.87	30.24	458,926	+0.34(+1.14%)
May 21, 2021	29.89	30.07	29.72	29.90	485,458	+0.13(+0.45%)
May 20, 2021	30.06	30.06	29.50	29.76	577,798	-0.29(-0.98%)
May 19, 2021	30.08	30.08	29.40	30.06	1,229,133	-0.30(-1.00%)
May 18, 2021	30.71	31.10	30.36	30.36	817,741	-0.38(-1.24%)
May 17, 2021	30.97	31.07	30.72	30.74	1,263,818	-0.25(-0.80%)
May 14, 2021	30.66	31.09	30.51	30.99	643,603	+0.45(+1.46%)
May 13, 2021	29.93	30.72	29.79	30.54	912,315	+0.63(+2.10%)
May 12, 2021	30.89	31.04	29.86	29.91	796,345	-0.89(-2.90%)
May 11, 2021	30.80	30.98	30.47	30.81	756,931	-0.47(-1.49%)
May 10, 2021	31.38	31.86	31.22	31.27	862,775	-0.07(-0.21%)
May 07, 2021	30.50	31.36	30.36	31.34	647,169	+0.70(+2.30%)
May 06, 2021	30.22	30.64	29.95	30.64	1,277,155	+0.45(+1.48%)
May 05, 2021	30.54	30.83	30.00	30.19	1,642,459	-0.62(-2.01%)
May 04, 2021	30.66	31.11	30.50	30.81	843,585	+0.14(+0.47%)
May 03, 2021	30.95	31.05	30.57	30.66	1,247,362	-0.08(-0.25%)
Apr 30, 2021	30.82	30.91	30.29	30.74	2,209,543	-0.13(-0.43%)
Apr 29, 2021	30.86	31.15	30.47	30.87	2,021,559	+0.43(+1.40%)
Apr 28, 2021	30.48	30.98	30.29	30.45	1,514,781	+0.13(+0.44%)
Apr 27, 2021	30.02	30.69	29.64	30.31	1,795,325	+0.25(+0.82%)
Apr 26, 2021	30.06	30.39	29.82	30.07	1,306,795	+0.28(+0.93%)
Apr 23, 2021	29.32	29.90	29.13	29.79	1,562,976	+0.51(+1.75%)
Apr 22, 2021	29.52	30.07	29.25	29.28	2,862,722	-0.23(-0.77%)
Apr 21, 2021	29.00	29.59	28.67	29.51	2,404,932	+0.50(+1.74%)
Apr 20, 2021	28.99	29.46	28.63	29.00	3,113,511	-0.07(-0.23%)
Apr 19, 2021	28.67	29.14	28.26	29.07	3,781,271	+0.26(+0.89%)
Apr 16, 2021	29.20	29.59	28.78	28.81	4,740,688	-0.44(-1.50%)
Apr 15, 2021	27.89	29.32	27.82	29.25	10,254,033	+3.26(+12.55%)
Apr 14, 2021	26.28	26.49	25.99	25.99	827,041	-0.15(-0.58%)
Apr 13, 2021	25.81	26.20	25.55	26.14	930,627	+0.38(+1.48%)
Apr 12, 2021	25.64	25.90	25.23	25.76	991,313	+0.26(+1.01%)
Apr 09, 2021	25.81	25.94	25.42	25.50	920,090	-0.20(-0.78%)
Apr 08, 2021	25.73	25.91	25.57	25.70	1,002,356	-0.19(-0.73%)
Apr 07, 2021	26.22	26.28	25.58	25.89	661,724	-0.24(-0.91%)
Apr 06, 2021	25.67	26.30	25.61	26.13	1,169,052	+0.48(+1.89%)
Apr 05, 2021	26.21	26.21	25.34	25.65	670,656	-0.39(-1.50%)
Apr 01, 2021	25.81	26.05	25.54	26.04	868,963	+0.46(+1.78%)
Mar 31, 2021	25.95	26.13	25.49	25.58	1,084,973	-0.37(-1.43%)
Mar 30, 2021	25.63	26.21	25.39	25.95	618,404	+0.40(+1.56%)
Mar 29, 2021	26.15	26.23	25.41	25.55	880,479	-0.76(-2.89%)
Mar 26, 2021	26.22	26.51	25.90	26.31	1,098,828	+0.39(+1.50%)
Mar 25, 2021	24.98	26.04	24.60	25.92	1,315,574	+0.79(+3.14%)
Mar 24, 2021	25.08	25.62	25.08	25.13	1,429,793	+0.19(+0.76%)
Mar 23, 2021	25.09	25.44	24.73	24.94	1,648,683	-0.37(-1.46%)
Mar 22, 2021	25.56	25.57	24.94	25.31	915,536	-0.28(-1.08%)
Mar 19, 2021	25.90	26.24	25.45	25.59	1,977,574	-0.37(-1.43%)
Mar 18, 2021	26.24	26.43	25.73	25.96	915,492	-0.12(-0.47%)
Mar 17, 2021	25.99	26.24	25.73	26.08	1,151,867	+0.09(+0.33%)
Mar 16, 2021	26.52	26.57	25.82	26.00	815,340	-0.48(-1.80%)
Mar 15, 2021	26.24	26.55	25.67	26.47	895,130	+0.37(+1.42%)
Mar 12, 2021	25.76	26.15	25.66	26.10	1,842,286	+0.38(+1.48%)
Mar 11, 2021	25.68	25.93	25.31	25.72	648,837	+0.12(+0.48%)
Mar 10, 2021	25.32	25.98	25.09	25.60	835,004	+0.23(+0.90%)
Mar 09, 2021	25.74	26.05	24.84	25.37	1,175,404	-0.31(-1.22%)
Mar 08, 2021	25.19	25.93	24.90	25.68	794,922	+0.69(+2.78%)
Mar 05, 2021	24.56	25.04	23.84	24.99	865,791	+0.53(+2.15%)
Mar 04, 2021	24.63	24.94	23.62	24.46	1,082,184	-0.13(-0.53%)
Mar 03, 2021	23.65	24.74	23.64	24.60	866,020	+1.06(+4.51%)
Mar 02, 2021	24.10	24.21	23.31	23.53	602,867	-0.79(-3.25%)
Mar 01, 2021	24.46	24.76	23.98	24.32	1,408,235	+0.46(+1.93%)
Feb 26, 2021	24.40	24.59	23.73	23.86	1,656,463	-0.58(-2.38%)
Feb 25, 2021	25.35	25.38	24.29	24.45	1,144,462	-0.83(-3.27%)
Feb 24, 2021	24.85	25.31	24.41	25.27	789,411	+0.50(+2.01%)
Feb 23, 2021	24.53	24.88	23.77	24.77	1,015,823	+0.26(+1.07%)
Feb 22, 2021	23.57	24.56	23.47	24.51	1,053,800	+0.87(+3.70%)
Feb 19, 2021	23.55	23.97	23.39	23.64	1,550,061	+0.19(+0.80%)
Feb 18, 2021	23.47	23.65	23.27	23.45	800,643	-0.06(-0.24%)
Feb 17, 2021	23.30	23.60	23.04	23.51	773,816	+0.06(+0.24%)
Feb 16, 2021	24.14	24.33	23.25	23.45	1,359,017	-0.48(-2.00%)
Feb 12, 2021	23.28	23.94	23.24	23.93	1,099,769	+0.60(+2.58%)
Feb 11, 2021	22.93	23.57	22.83	23.33	856,040	+0.43(+1.89%)
Feb 10, 2021	22.86	23.50	22.65	22.89	1,134,300	+0.17(+0.74%)
Feb 09, 2021	22.26	22.74	22.18	22.73	807,139	+0.60(+2.72%)
Feb 08, 2021	21.90	22.41	21.74	22.12	734,219	+0.25(+1.16%)
Feb 05, 2021	22.06	22.18	21.81	21.87	395,921	+0.03(+0.13%)
Feb 04, 2021	21.72	22.18	21.63	21.84	969,461	+0.19(+0.87%)
Feb 03, 2021	21.32	21.74	21.13	21.65	747,313	+0.22(+1.01%)
Feb 02, 2021	21.59	21.60	21.13	21.44	650,303	+0.10(+0.48%)
Feb 01, 2021	21.37	21.38	20.70	21.33	900,990	+0.18(+0.84%)
Jan 29, 2021	21.69	21.90	21.02	21.16	1,196,169	-0.69(-3.14%)
Jan 28, 2021	21.93	22.38	21.64	21.84	1,024,638	+0.40(+1.89%)
Jan 27, 2021	21.19	21.93	21.17	21.44	951,672	-0.19(-0.87%)
Jan 26, 2021	21.65	22.10	21.41	21.63	747,690	+0.10(+0.48%)
Jan 25, 2021	21.37	22.35	21.22	21.52	905,300	-0.08(-0.35%)
Jan 22, 2021	20.93	21.70	20.75	21.60	1,224,259	+0.41(+1.95%)
Jan 21, 2021	21.22	21.35	20.77	21.18	845,736	-0.22(-1.01%)
Jan 20, 2021	21.27	21.96	21.05	21.40	705,920	+0.27(+1.29%)
Jan 19, 2021	21.30	21.31	20.99	21.13	650,067	-0.08(-0.35%)
Jan 15, 2021	21.19	21.43	20.79	21.20	758,964	-0.25(-1.18%)
Jan 14, 2021	20.90	21.66	20.77	21.46	1,017,855	+0.71(+3.44%)
Jan 13, 2021	20.60	21.15	20.53	20.74	747,412	+0.16(+0.78%)
Jan 12, 2021	20.04	20.62	19.89	20.58	764,190	+0.66(+3.30%)
Jan 11, 2021	20.21	20.64	19.92	19.92	666,329	-0.54(-2.62%)
Jan 08, 2021	20.50	20.67	20.18	20.46	649,689	+0.08(+0.42%)
Jan 07, 2021	20.58	20.77	20.24	20.38	991,949	-0.23(-1.14%)
Jan 06, 2021	19.99	20.82	19.94	20.61	953,005	+0.86(+4.38%)
Jan 05, 2021	19.55	19.93	19.43	19.75	545,124	+0.20(+1.01%)
Jan 04, 2021	20.47	20.73	19.43	19.55	770,951	-0.82(-4.01%)
Dec 31, 2020		20.37	20.37	20.37	510,844	+0.11(+0.56%)
Dec 30, 2020	20.06	20.50	20.04	20.25	510,844	+0.19(+0.94%)
Dec 29, 2020	20.55	20.78	19.79	20.07	688,952	-0.30(-1.48%)
Dec 28, 2020	20.22	20.39	19.97	20.37	830,104	+0.27(+1.36%)
Dec 24, 2020	20.00	20.23	19.71	20.09	254,938	+0.10(+0.52%)
Dec 23, 2020	20.11	20.45	19.93	19.99	365,200	-0.04(-0.19%)
Dec 22, 2020	20.17	20.23	19.74	20.03	524,619	+0.03(+0.14%)
Dec 21, 2020	19.69	20.08	19.39	20.00	1,169,487	-0.16(-0.79%)
Dec 18, 2020	20.91	21.06	19.94	20.16	2,515,036	-0.79(-3.75%)
Dec 17, 2020	21.03	21.03	20.67	20.95	666,172	+0.05(+0.22%)
Dec 16, 2020	21.49	21.49	20.52	20.90	1,333,673	-0.49(-2.29%)
Dec 15, 2020	20.47	21.41	20.46	21.39	777,787	+0.92(+4.52%)
Dec 14, 2020	21.01	21.17	20.46	20.46	702,143	-0.21(-1.03%)
Dec 11, 2020	20.63	20.77	20.42	20.68	477,107	-0.17(-0.80%)
Dec 10, 2020	20.72	20.95	20.54	20.84	730,128	+0.16(+0.76%)
Dec 09, 2020	20.34	20.75	20.29	20.69	676,740	+0.42(+2.05%)
Dec 08, 2020	20.13	20.58	20.13	20.27	1,160,995	-0.09(-0.45%)
Dec 07, 2020	20.81	20.81	20.33	20.36	677,736	-0.44(-2.13%)
Dec 04, 2020	20.72	20.88	20.58	20.81	639,713	+0.36(+1.76%)
Dec 03, 2020	20.10	20.63	19.96	20.45	1,027,798	+0.33(+1.65%)
Dec 02, 2020	19.43	20.19	19.42	20.11	685,249	+0.43(+2.21%)
Dec 01, 2020	19.74	20.10	19.59	19.68	1,004,413	+0.35(+1.82%)
Nov 30, 2020	20.20	20.37	19.31	19.33	1,795,727	-1.06(-5.21%)
Nov 27, 2020	20.86	21.07	20.33	20.39	345,442	-0.54(-2.56%)
Nov 25, 2020	21.15	21.15	20.59	20.93	1,030,378	-0.27(-1.26%)
Nov 24, 2020	21.39	21.81	20.99	21.19	1,115,040	+0.42(+2.00%)
Nov 23, 2020	20.58	21.19	20.34	20.78	681,843	+0.49(+2.41%)
Nov 20, 2020	20.01	20.29	19.76	20.29	728,426	+0.18(+0.92%)
Nov 19, 2020	19.56	20.11	19.31	20.10	520,509	+0.38(+1.92%)
Nov 18, 2020	20.43	20.73	19.70	19.73	1,049,268	-0.65(-3.18%)
Nov 17, 2020	20.30	20.78	20.01	20.37	860,859	-0.33(-1.61%)
Nov 16, 2020	20.47	20.98	19.98	20.70	1,094,894	+1.29(+6.67%)
Nov 13, 2020	18.69	19.50	18.69	19.41	577,938	+0.92(+5.00%)
Nov 12, 2020	18.68	18.91	18.18	18.49	1,088,266	-0.55(-2.91%)
Nov 11, 2020	18.94	19.11	18.21	19.04	1,608,558	+0.10(+0.54%)
Nov 10, 2020	18.20	19.20	18.03	18.94	1,449,539	+0.85(+4.70%)
Nov 09, 2020	16.06	18.59	16.04	18.09	2,112,848	+3.38(+23.01%)
Nov 06, 2020	15.31	15.61	14.70	14.71	1,058,507	-0.64(-4.16%)
Nov 05, 2020	15.46	15.84	15.33	15.34	799,963	+0.02(+0.12%)
Nov 04, 2020	15.61	15.74	15.13	15.33	980,706	-0.36(-2.30%)
Nov 03, 2020	15.20	15.86	15.19	15.69	979,923	+0.80(+5.40%)

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.