Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2021		40.30	40.30	40.30	0	-1.41(-3.38%)
May 07, 2021	42.11	42.36	41.40	41.71	65,658	-0.47(-1.11%)
May 06, 2021	41.00	42.69	41.00	42.18	98,193	+0.30(+0.72%)
May 05, 2021	38.99	42.12	38.97	41.88	383,019	-0.07(-0.17%)
May 04, 2021	41.56	42.18	41.45	41.95	214,697	+0.40(+0.96%)
May 03, 2021	41.89	42.25	41.20	41.55	69,770	-0.03(-0.07%)
Apr 30, 2021	41.64	41.98	41.40	41.58	42,350	-0.23(-0.55%)
Apr 29, 2021	41.99	42.13	41.69	41.81	61,141	-0.18(-0.43%)
Apr 28, 2021	40.72	42.45	40.64	41.99	124,771	+1.34(+3.30%)
Apr 27, 2021	41.00	41.01	39.94	40.65	135,186	-0.28(-0.68%)
Apr 26, 2021	41.02	41.18	40.68	40.93	43,972	-0.09(-0.22%)
Apr 23, 2021	40.79	41.49	40.71	41.02	241,196	+0.20(+0.49%)
Apr 22, 2021	40.46	40.90	40.40	40.82	94,541	+0.36(+0.89%)
Apr 21, 2021	39.76	40.57	39.76	40.46	94,125	+0.43(+1.07%)
Apr 20, 2021	40.25	40.46	39.50	40.03	142,834	-0.46(-1.14%)
Apr 19, 2021	41.03	41.21	40.08	40.49	22,035	-0.54(-1.32%)
Apr 16, 2021	40.78	41.39	40.78	41.03	26,192	+0.26(+0.64%)
Apr 15, 2021	40.88	41.06	40.40	40.77	73,695	-0.08(-0.20%)
Apr 14, 2021	40.00	41.47	40.00	40.85	110,230	-0.41(-0.99%)
Apr 13, 2021	41.29	41.58	41.13	41.26	36,889	-0.49(-1.17%)
Apr 12, 2021	42.29	42.57	41.33	41.75	69,745	-0.76(-1.79%)
Apr 09, 2021	43.51	43.63	42.37	42.51	49,366	-0.99(-2.28%)
Apr 08, 2021	43.02	43.58	42.85	43.50	42,363	+0.02(+0.05%)
Apr 07, 2021	43.71	43.98	43.00	43.48	55,343	-0.37(-0.84%)
Apr 06, 2021	43.20	43.94	43.00	43.85	67,754	+0.40(+0.92%)
Apr 05, 2021	43.95	44.08	43.20	43.45	58,386	-0.44(-1.00%)
Apr 01, 2021		43.89	43.89	43.89	0	+1.02(+2.38%)
Mar 31, 2021	42.34	43.10	42.34	42.87	33,083	+0.52(+1.23%)
Mar 30, 2021	42.37	42.80	42.08	42.35	37,395	-0.34(-0.80%)
Mar 29, 2021	43.00	43.10	42.44	42.69	64,777	-0.33(-0.77%)
Mar 26, 2021	42.60	43.05	42.36	43.02	36,658	+0.57(+1.34%)
Mar 25, 2021	42.99	42.99	41.87	42.45	52,903	-0.76(-1.76%)
Mar 24, 2021	45.24	45.29	43.16	43.21	54,882	-2.03(-4.49%)
Mar 23, 2021	45.99	46.58	44.75	45.24	217,820	-0.55(-1.20%)
Mar 22, 2021	44.80	46.25	44.56	45.79	199,384	+0.99(+2.21%)
Mar 19, 2021	44.30	44.99	43.82	44.80	112,672	+0.57(+1.29%)
Mar 18, 2021	43.42	44.55	43.08	44.23	144,202	+0.45(+1.03%)
Mar 17, 2021	43.35	44.02	43.35	43.78	137,885	+0.09(+0.21%)
Mar 16, 2021	43.30	43.88	42.95	43.69	97,803	+0.39(+0.90%)
Mar 15, 2021	41.09	43.68	41.09	43.30	130,843	+2.30(+5.61%)
Mar 12, 2021	38.00	41.02	36.76	41.00	487,093	-2.54(-5.83%)
Mar 11, 2021	42.99	44.10	42.90	43.54	74,899	+0.71(+1.66%)
Mar 10, 2021	42.72	42.92	42.15	42.83	49,976	+0.09(+0.21%)
Mar 09, 2021	42.52	43.43	41.98	42.74	45,688	+0.13(+0.31%)
Mar 08, 2021	42.71	43.95	42.22	42.61	115,116	-0.12(-0.28%)
Mar 05, 2021	41.30	42.79	40.72	42.73	108,025	+1.23(+2.96%)
Mar 04, 2021	42.80	42.80	39.57	41.50	353,584	-2.15(-4.93%)
Mar 03, 2021	43.34	43.67	42.63	43.65	54,908	+0.45(+1.04%)
Mar 02, 2021	42.51	43.29	42.27	43.20	126,894	+0.75(+1.77%)
Mar 01, 2021	40.84	42.53	40.84	42.45	148,616	+1.95(+4.81%)
Feb 26, 2021	40.14	41.26	40.14	40.50	94,580	-0.31(-0.76%)
Feb 25, 2021	39.84	41.46	39.76	40.81	93,335	+0.81(+2.03%)
Feb 24, 2021	39.87	40.39	39.70	40.00	56,458	+0.00(+0.00%)
Feb 23, 2021	40.11	40.11	39.15	40.00	58,152	-0.34(-0.84%)
Feb 22, 2021	39.81	40.34	39.66	40.34	198,364	+0.44(+1.10%)
Feb 19, 2021	39.40	40.12	38.99	39.90	98,058	+0.50(+1.27%)
Feb 18, 2021	39.51	39.64	39.00	39.40	58,929	-0.26(-0.66%)
Feb 17, 2021	39.13	39.84	39.13	39.66	57,138	-0.07(-0.18%)
Feb 16, 2021	39.01	39.84	39.01	39.73	56,869	+0.08(+0.20%)
Feb 12, 2021		39.65	39.65	39.65	0	-0.01(-0.03%)
Feb 11, 2021	39.69	39.74	39.44	39.66	32,233	+0.24(+0.61%)
Feb 10, 2021	39.36	39.71	39.00	39.42	33,840	-0.16(-0.40%)
Feb 09, 2021	40.00	40.00	39.40	39.58	40,167	-0.37(-0.93%)
Feb 08, 2021	39.14	40.03	38.68	39.95	93,059	+1.13(+2.91%)
Feb 05, 2021	39.50	39.50	38.49	38.82	23,925	-0.38(-0.97%)
Feb 04, 2021	39.37	39.57	38.90	39.20	21,099	+0.08(+0.20%)
Feb 03, 2021	38.91	39.29	38.79	39.12	44,168	+0.12(+0.31%)
Feb 02, 2021	38.93	39.16	38.54	39.00	38,147	+0.40(+1.04%)
Feb 01, 2021	37.50	38.65	37.12	38.60	66,235	+1.27(+3.40%)
Jan 29, 2021	38.59	38.59	37.15	37.33	189,979	-1.46(-3.76%)
Jan 28, 2021	38.44	39.12	37.77	38.79	77,321	+0.29(+0.75%)
Jan 27, 2021	38.77	39.03	38.15	38.50	64,477	-0.49(-1.26%)
Jan 26, 2021	39.99	40.17	38.38	38.99	48,326	-0.66(-1.66%)
Jan 25, 2021	38.48	40.02	38.40	39.65	58,042	+1.16(+3.01%)
Jan 22, 2021	37.85	38.94	37.85	38.49	101,115	+0.40(+1.05%)
Jan 21, 2021	38.65	38.85	37.92	38.09	57,811	-0.67(-1.73%)
Jan 20, 2021	39.20	39.40	38.69	38.76	22,563	-0.22(-0.56%)
Jan 19, 2021	38.95	39.45	38.95	38.98	34,334	+0.03(+0.08%)
Jan 18, 2021	38.60	39.37	38.52	38.95	21,584	+0.56(+1.46%)
Jan 15, 2021	37.78	38.64	37.77	38.39	45,991	+0.53(+1.40%)
Jan 14, 2021	37.49	38.44	37.49	37.86	77,539	+0.53(+1.42%)
Jan 13, 2021	37.60	37.66	37.23	37.33	55,965	-0.36(-0.96%)
Jan 12, 2021	37.94	38.10	37.50	37.69	63,201	-0.25(-0.66%)
Jan 11, 2021	37.47	38.25	37.37	37.94	137,814	+0.21(+0.56%)
Jan 08, 2021	37.25	37.84	37.20	37.73	54,003	+0.35(+0.94%)
Jan 07, 2021	37.78	37.96	37.20	37.38	48,971	-0.12(-0.32%)
Jan 06, 2021	37.46	38.05	37.40	37.50	37,280	+0.18(+0.48%)
Jan 05, 2021	36.88	37.47	36.88	37.32	48,226	+0.36(+0.97%)
Jan 04, 2021	38.10	38.28	36.93	36.96	49,973	-1.07(-2.81%)
Dec 31, 2020		38.03	38.03	38.03	0	+0.26(+0.69%)
Dec 30, 2020	37.31	37.89	37.31	37.77	43,782	+0.46(+1.23%)
Dec 29, 2020	37.19	37.65	36.74	37.31	75,867	+0.20(+0.54%)
Dec 24, 2020		37.11	37.11	37.11	0	-0.40(-1.07%)
Dec 23, 2020	37.76	38.02	37.43	37.51	64,549	-0.11(-0.29%)
Dec 22, 2020	37.92	38.21	37.50	37.62	60,416	-0.36(-0.95%)
Dec 21, 2020	36.91	38.18	36.91	37.98	190,620	+0.88(+2.37%)
Dec 18, 2020	37.16	37.29	36.82	37.10	662,124	-0.06(-0.16%)
Dec 17, 2020	37.22	37.65	36.52	37.16	308,977	+0.23(+0.62%)
Dec 16, 2020	38.35	38.35	36.41	36.93	298,526	-1.42(-3.70%)
Dec 15, 2020	38.59	38.71	37.26	38.35	201,624	-0.04(-0.10%)
Dec 14, 2020	40.08	40.10	38.23	38.39	195,886	-1.50(-3.76%)
Dec 11, 2020	39.90	40.16	39.61	39.89	143,284	-0.05(-0.13%)
Dec 10, 2020	39.70	40.25	39.03	39.94	117,608	+0.10(+0.25%)
Dec 09, 2020	40.21	40.44	39.49	39.84	83,256	-0.42(-1.04%)
Dec 08, 2020	40.33	40.68	40.07	40.26	60,970	-0.38(-0.94%)
Dec 07, 2020	41.18	41.32	39.97	40.64	100,359	-0.33(-0.81%)
Dec 04, 2020	39.60	41.43	39.34	40.97	121,329	+1.42(+3.59%)
Dec 03, 2020	39.40	40.09	39.40	39.55	91,924	+0.28(+0.71%)
Dec 02, 2020	38.69	39.38	38.45	39.27	61,511	+0.36(+0.93%)
Dec 01, 2020	38.99	39.12	38.45	38.91	100,959	+0.17(+0.44%)
Nov 30, 2020	39.45	39.45	38.24	38.74	64,626	-0.76(-1.92%)
Nov 27, 2020	38.95	39.75	38.74	39.50	80,890	+0.55(+1.41%)
Nov 26, 2020	39.16	39.16	38.59	38.95	21,778	-0.21(-0.54%)
Nov 25, 2020	38.72	39.18	38.39	39.16	45,173	+0.47(+1.21%)
Nov 24, 2020	38.50	39.03	37.98	38.69	71,435	+0.70(+1.84%)
Nov 23, 2020	38.00	38.65	37.85	37.99	68,317	+0.11(+0.29%)
Nov 20, 2020	37.83	38.00	37.44	37.88	35,701	+0.13(+0.34%)
Nov 19, 2020	36.52	37.77	36.52	37.75	162,897	+1.19(+3.25%)
Nov 18, 2020	36.54	36.63	36.06	36.56	43,764	+0.15(+0.41%)
Nov 17, 2020	36.43	36.49	35.96	36.41	70,714	-0.29(-0.79%)
Nov 16, 2020	36.44	36.70	35.87	36.70	44,403	+0.68(+1.89%)
Nov 13, 2020	34.86	36.13	34.86	36.02	102,489	+1.20(+3.45%)
Nov 12, 2020	36.46	36.69	34.61	34.82	186,347	-1.85(-5.04%)
Nov 11, 2020	35.68	37.15	35.68	36.67	92,145	+1.31(+3.70%)
Nov 10, 2020	35.62	35.95	35.15	35.36	115,729	-0.22(-0.62%)
Nov 09, 2020	34.82	36.14	34.79	35.58	312,584	+1.22(+3.55%)
Nov 06, 2020	35.53	35.60	34.28	34.36	232,289	-1.24(-3.48%)
Nov 05, 2020	40.92	40.92	35.18	35.60	558,879	-5.05(-12.42%)
Nov 04, 2020	39.94	40.71	39.69	40.65	160,400	+0.70(+1.75%)
Nov 03, 2020	40.18	40.29	39.65	39.95	122,438	+0.29(+0.73%)
Nov 02, 2020	39.01	40.46	38.95	39.66	116,928	+1.00(+2.59%)
Oct 30, 2020	38.84	38.84	37.29	38.66	112,094	-0.40(-1.02%)
Oct 29, 2020	38.52	39.13	38.23	39.06	94,901	+0.21(+0.54%)
Oct 28, 2020	39.41	39.41	38.14	38.85	114,603	-0.98(-2.46%)
Oct 27, 2020	39.75	40.47	39.29	39.83	148,954	+0.23(+0.58%)
Oct 26, 2020	41.14	41.14	39.60	39.60	73,976	-1.58(-3.84%)
Oct 23, 2020	40.03	41.39	39.99	41.18	102,730	+0.98(+2.44%)
Oct 22, 2020	39.65	40.54	39.24	40.20	134,589	+0.34(+0.85%)
Oct 21, 2020	39.40	39.91	39.12	39.86	59,410	+0.24(+0.61%)
Oct 20, 2020	39.11	39.87	38.96	39.62	63,869	+0.66(+1.69%)
Oct 19, 2020	38.89	39.75	38.77	38.96	74,619	+0.19(+0.49%)
Oct 16, 2020	38.63	38.85	38.27	38.77	90,530	+0.33(+0.86%)
Oct 15, 2020	38.12	38.79	37.83	38.44	65,000	-0.08(-0.21%)
Oct 14, 2020	39.01	39.33	38.45	38.52	57,500	-0.29(-0.75%)
Oct 13, 2020	38.36	39.55	38.36	38.81	113,205	+0.08(+0.21%)
Oct 09, 2020		38.73	38.73	38.73	0	-0.47(-1.20%)
Oct 08, 2020	39.49	39.63	38.80	39.20	106,913	+0.60(+1.55%)
Oct 07, 2020	38.49	39.32	38.33	38.60	130,672	+0.35(+0.92%)
Oct 06, 2020	37.84	38.76	37.66	38.25	61,787	+0.60(+1.59%)
Oct 05, 2020	37.80	37.96	37.27	37.65	94,590	+0.20(+0.53%)
Oct 02, 2020	37.44	37.91	37.29	37.45	115,618	-0.62(-1.63%)
Oct 01, 2020	38.37	38.38	37.57	38.07	43,786	-0.01(-0.03%)
Sep 30, 2020	38.14	38.25	37.06	38.08	122,543	+0.21(+0.55%)
Sep 29, 2020	38.33	38.33	37.32	37.87	59,454	-0.67(-1.74%)
Sep 28, 2020	38.20	38.65	37.84	38.54	74,604	+0.92(+2.45%)
Sep 25, 2020	36.63	38.01	36.49	37.62	50,602	+0.78(+2.12%)
Sep 24, 2020	36.15	37.13	35.92	36.84	82,351	+0.43(+1.18%)
Sep 23, 2020	37.66	37.75	36.13	36.41	85,003	-1.25(-3.32%)
Sep 22, 2020	37.72	38.20	37.08	37.66	169,456	-0.08(-0.21%)
Sep 21, 2020	39.10	39.33	36.98	37.74	129,343	-1.93(-4.87%)
Sep 18, 2020	40.65	41.82	39.67	39.67	1,040,186	-0.89(-2.19%)
Sep 17, 2020	39.22	41.37	39.22	40.56	250,492	+0.86(+2.17%)
Sep 16, 2020	38.18	39.79	38.14	39.70	278,676	+1.70(+4.47%)
Sep 15, 2020	38.07	38.21	37.51	38.00	41,664	+0.12(+0.32%)
Sep 14, 2020	38.09	38.60	37.47	37.88	64,109	-0.46(-1.20%)
Sep 11, 2020	37.90	38.60	37.45	38.34	48,607	+0.69(+1.83%)
Sep 10, 2020	38.28	38.28	37.48	37.65	24,735	-0.70(-1.83%)
Sep 09, 2020	37.31	38.60	37.31	38.35	71,144	+1.08(+2.90%)
Sep 08, 2020	36.92	37.73	36.00	37.27	73,734	-0.22(-0.59%)
Sep 04, 2020		37.49	37.49	37.49	0	+0.11(+0.29%)
Sep 03, 2020	38.15	38.15	37.10	37.38	74,166	-0.89(-2.33%)
Sep 02, 2020	37.99	38.52	37.81	38.27	89,508	+0.17(+0.45%)
Sep 01, 2020	37.37	38.18	37.11	38.10	54,001	+0.73(+1.95%)
Aug 31, 2020	37.46	37.81	37.14	37.37	132,850	-0.44(-1.16%)
Aug 28, 2020	37.63	37.83	37.50	37.81	63,565	+0.23(+0.61%)
Aug 27, 2020	37.14	37.71	37.14	37.58	28,873	+0.19(+0.51%)
Aug 26, 2020	37.35	37.67	37.00	37.39	53,431	-0.06(-0.16%)
Aug 25, 2020	37.17	37.53	36.85	37.45	87,750	+0.29(+0.78%)
Aug 24, 2020	36.35	37.26	36.34	37.16	77,025	+0.68(+1.86%)
Aug 21, 2020	37.23	37.23	36.16	36.48	72,740	-0.99(-2.64%)
Aug 20, 2020	37.42	37.70	37.00	37.47	106,295	-0.05(-0.13%)
Aug 19, 2020	36.48	37.91	36.43	37.52	118,284	+1.07(+2.94%)
Aug 18, 2020	36.50	36.68	36.08	36.45	87,269	-0.20(-0.55%)
Aug 17, 2020	36.34	36.85	36.34	36.65	80,284	+0.29(+0.80%)
Aug 14, 2020	36.30	37.12	36.25	36.36	126,875	-0.22(-0.60%)
Aug 13, 2020	36.35	36.90	36.24	36.58	119,855	+0.22(+0.61%)
Aug 12, 2020	36.86	36.93	36.30	36.36	65,017	+0.07(+0.19%)
Aug 11, 2020	35.80	37.24	35.19	36.29	161,364	+0.54(+1.51%)
Aug 10, 2020	36.50	36.85	35.36	35.75	184,542	-0.45(-1.24%)
Aug 07, 2020	36.56	38.90	35.79	36.20	222,236	-0.21(-0.58%)
Aug 06, 2020	32.42	37.22	32.42	36.41	596,610	+4.16(+12.90%)
Aug 05, 2020	29.93	32.83	29.93	32.25	359,305	+2.45(+8.22%)
Aug 04, 2020	29.43	29.81	29.12	29.80	62,591	+0.83(+2.87%)
Jul 31, 2020		28.97	28.97	28.97	0	-1.14(-3.79%)
Jul 30, 2020	29.22	30.45	28.69	30.11	50,471	+0.75(+2.55%)
Jul 29, 2020	29.28	29.44	29.03	29.36	40,657	+0.21(+0.72%)
Jul 28, 2020	28.99	29.50	28.65	29.15	43,519	+0.08(+0.28%)
Jul 27, 2020	29.18	29.34	28.88	29.07	43,501	+0.07(+0.24%)
Jul 24, 2020	29.33	29.33	28.88	29.00	46,141	-0.45(-1.53%)
Jul 23, 2020	29.53	29.83	29.41	29.45	25,506	-0.02(-0.07%)
Jul 22, 2020	29.70	30.14	29.33	29.47	36,407	-0.23(-0.77%)
Jul 21, 2020	30.52	30.54	29.51	29.70	71,901	-0.70(-2.30%)
Jul 20, 2020	30.68	30.76	30.28	30.40	62,084	-0.26(-0.85%)
Jul 17, 2020	30.65	30.68	30.13	30.66	44,734	+0.12(+0.39%)
Jul 16, 2020	30.10	30.77	29.89	30.54	105,114	+0.31(+1.03%)
Jul 15, 2020	29.90	30.75	29.73	30.23	108,408	+0.84(+2.86%)
Jul 14, 2020	29.05	29.49	28.70	29.39	66,597	+0.14(+0.48%)
Jul 13, 2020	29.56	29.56	28.97	29.25	58,403	-0.02(-0.07%)
Jul 10, 2020	29.16	29.75	28.97	29.27	77,617	+0.01(+0.03%)
Jul 09, 2020	29.25	29.55	28.92	29.26	68,182	+0.01(+0.03%)
Jul 08, 2020	29.75	29.96	28.81	29.25	97,344	-0.37(-1.25%)
Jul 07, 2020	30.23	30.28	29.53	29.62	54,120	-0.69(-2.28%)
Jul 06, 2020	30.10	30.45	29.98	30.31	49,460	+0.35(+1.17%)
Jul 03, 2020	30.12	30.38	29.91	29.96	21,722	-0.09(-0.30%)
Jul 02, 2020	29.72	30.43	29.72	30.05	53,182	+0.33(+1.11%)
Jun 30, 2020		29.72	29.72	29.72	0	+1.22(+4.28%)
Jun 29, 2020	28.51	28.95	28.44	28.50	193,978	-0.07(-0.25%)
Jun 26, 2020	29.73	29.79	28.25	28.57	362,256	-1.23(-4.13%)
Jun 25, 2020	29.85	30.01	29.47	29.80	60,735	-0.14(-0.47%)
Jun 24, 2020	29.87	30.06	29.04	29.94	85,828	-0.18(-0.60%)
Jun 23, 2020	30.27	30.48	29.87	30.12	66,682	+0.07(+0.23%)
Jun 22, 2020	30.10	30.23	29.81	30.05	43,645	-0.06(-0.20%)
Jun 19, 2020	30.41	30.71	29.96	30.11	135,129	+0.09(+0.30%)
Jun 18, 2020	29.76	30.38	29.76	30.02	57,877	+0.00(+0.00%)
Jun 17, 2020	30.38	30.38	29.90	30.02	87,354	-0.15(-0.50%)
Jun 16, 2020	29.76	30.26	29.41	30.17	91,014	+1.20(+4.14%)
Jun 15, 2020	27.12	29.33	26.76	28.97	172,604	+1.19(+4.28%)
Jun 12, 2020	28.22	28.87	27.60	27.78	159,915	+0.22(+0.80%)
Jun 11, 2020	28.91	28.91	27.50	27.56	101,061	-1.92(-6.51%)
Jun 10, 2020	30.61	30.61	29.32	29.48	130,379	-1.23(-4.01%)
Jun 09, 2020	30.15	30.73	29.99	30.71	98,721	+0.38(+1.25%)
Jun 08, 2020	30.07	30.58	30.00	30.33	74,982	+0.30(+1.00%)
Jun 05, 2020	30.09	31.12	29.72	30.03	149,631	+0.56(+1.90%)
Jun 04, 2020	29.89	29.93	29.34	29.47	51,855	-0.45(-1.50%)
Jun 03, 2020	30.34	30.42	29.59	29.92	105,142	+0.01(+0.03%)
Jun 02, 2020	29.04	30.16	28.85	29.91	182,194	+0.99(+3.42%)

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.