Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	30.35	30.35	30.35	30.35	1,300	-0.10(-0.33%)
Apr 29, 2021	30.53	30.53	30.06	30.45	862	+0.48(+1.60%)
Apr 28, 2021	29.97	29.97	29.97	29.97	1,073	-0.23(-0.76%)
Apr 27, 2021	30.20	30.20	30.20	30.20	9,517	-0.71(-2.30%)
Apr 26, 2021	30.43	30.91	30.43	30.91	494	+1.13(+3.79%)
Apr 23, 2021	29.78	29.78	29.78	29.78	600	-0.14(-0.47%)
Apr 22, 2021	29.61	30.41	29.61	29.92	1,450	+0.77(+2.64%)
Apr 21, 2021	29.15	29.15	29.15	29.15	517	-0.41(-1.39%)
Apr 20, 2021	29.56	29.56	29.56	29.56	845	-1.91(-6.07%)
Apr 19, 2021	31.27	31.91	31.27	31.47	1,474	+0.28(+0.90%)
Apr 16, 2021	31.20	31.20	31.19	31.19	400	-0.08(-0.26%)
Apr 15, 2021		31.27	31.27	31.27	258	+0.00(+0.00%)
Apr 14, 2021		31.27	31.27	31.27	109	+0.00(+0.00%)
Apr 13, 2021	30.99	31.27	30.99	31.27	647	-0.08(-0.25%)
Apr 12, 2021	31.04	31.35	31.04	31.35	473	-0.85(-2.64%)
Apr 09, 2021	31.75	32.20	31.75	32.20	400	+0.41(+1.29%)
Apr 08, 2021	31.84	31.84	31.79	31.79	500	-0.34(-1.06%)
Apr 07, 2021	32.13	32.13	32.13	32.13	435	+0.03(+0.09%)
Apr 06, 2021	32.12	32.12	32.10	32.10	1,460	+0.17(+0.53%)
Apr 05, 2021	31.26	31.93	31.26	31.93	883	+0.13(+0.41%)
Apr 01, 2021	31.35	31.80	31.35	31.80	2,100	+0.26(+0.82%)
Mar 31, 2021	31.54	31.54	31.54	31.54	326	-0.96(-2.95%)
Mar 30, 2021	32.50	32.50	32.50	32.50	2,002	+0.09(+0.28%)
Mar 29, 2021	32.41	32.41	32.41	32.41	1,082	-1.69(-4.96%)
Mar 26, 2021	32.65	34.39	32.65	34.10	2,000	-0.07(-0.20%)
Mar 25, 2021	33.98	34.17	33.98	34.17	13,512	+0.21(+0.62%)
Mar 24, 2021	33.61	33.96	33.61	33.96	3,812	-1.04(-2.97%)
Mar 23, 2021	35.61	35.61	34.88	35.00	12,623	-1.78(-4.84%)
Mar 22, 2021	36.78	36.78	36.78	36.78	509	-0.31(-0.84%)
Mar 19, 2021	37.09	37.09	37.09	37.09	300	-0.11(-0.30%)
Mar 18, 2021		37.20	37.20	37.20	69	+0.00(+0.00%)
Mar 17, 2021		37.20	37.20	37.20	36	+0.00(+0.00%)
Mar 16, 2021		37.20	37.20	37.20	7	+0.00(+0.00%)
Mar 15, 2021	37.00	37.20	37.00	37.20	1,059	-0.24(-0.64%)
Mar 12, 2021		37.44	37.44	37.44	40	+0.00(+0.00%)
Mar 11, 2021	37.44	37.44	37.44	37.44	196	+0.42(+1.13%)
Mar 10, 2021	37.02	37.02	37.02	37.02	521	+1.16(+3.23%)
Mar 09, 2021		35.86	35.86	35.86	107	+0.00(+0.00%)
Mar 08, 2021		35.86	35.86	35.86	66	+0.00(+0.00%)
Mar 05, 2021		35.86	35.86	35.86	119	+0.00(+0.00%)
Mar 04, 2021		35.86	35.86	35.86	265	+0.00(+0.00%)
Mar 03, 2021		35.86	35.86	35.86	57	+0.00(+0.00%)
Mar 02, 2021		35.86	35.86	35.86	219	+0.00(+0.00%)
Mar 01, 2021	35.86	35.86	35.86	35.86	169	+0.42(+1.19%)
Feb 26, 2021		35.44	35.44	35.44	110	+0.00(+0.00%)
Feb 25, 2021		35.44	35.44	35.44	154	+0.00(+0.00%)
Feb 24, 2021	35.44	35.44	35.44	35.44	343	+0.39(+1.11%)
Feb 23, 2021	35.07	35.07	35.05	35.05	2,232	-0.10(-0.28%)
Feb 22, 2021	35.75	35.75	35.15	35.15	1,785	+0.63(+1.83%)
Feb 19, 2021	34.52	34.52	34.52	34.52	1,100	-2.02(-5.53%)
Feb 18, 2021		36.54	36.54	36.54	52	+0.00(+0.00%)
Feb 17, 2021		36.54	36.54	36.54	96	+0.00(+0.00%)
Feb 16, 2021		36.54	36.54	36.54	43	+0.00(+0.00%)
Feb 12, 2021	35.77	36.54	35.77	36.54	600	+2.00(+5.79%)
Feb 11, 2021		34.54	34.54	34.54	71	+0.00(+0.00%)
Feb 10, 2021	34.54	34.54	34.54	34.54	387	+1.19(+3.57%)
Feb 09, 2021		33.35	33.35	33.35	119	+0.00(+0.00%)
Feb 08, 2021		33.35	33.35	33.35	15	+0.00(+0.00%)
Feb 05, 2021		33.35	33.35	33.35	41	+0.00(+0.00%)
Feb 04, 2021	33.35	33.35	33.35	33.35	144	+1.19(+3.70%)
Feb 03, 2021		32.16	32.16	32.16	106	+0.00(+0.00%)
Feb 02, 2021	32.16	32.16	32.16	32.16	354	+0.93(+2.98%)
Feb 01, 2021	31.23	31.23	31.23	31.23	151	-0.93(-2.89%)
Jan 29, 2021	32.16	32.16	32.16	32.16	1,200	-0.64(-1.95%)
Jan 28, 2021	31.95	32.80	31.95	32.80	558	+2.30(+7.54%)
Jan 27, 2021	30.50	30.50	30.50	30.50	482	+0.35(+1.16%)
Jan 26, 2021		30.15	30.15	30.15	397	+0.00(+0.00%)
Jan 25, 2021	29.65	30.15	29.65	30.15	395	+0.47(+1.58%)
Jan 22, 2021	29.68	29.68	29.68	29.68	100	-1.02(-3.32%)
Jan 21, 2021	30.77	30.77	30.50	30.70	2,099	+0.20(+0.66%)
Jan 20, 2021	29.64	30.77	29.64	30.50	3,741	+0.94(+3.18%)
Jan 19, 2021	30.58	30.58	29.56	29.56	1,678	-0.13(-0.44%)
Jan 15, 2021	29.05	29.69	29.05	29.69	600	-0.22(-0.75%)
Jan 14, 2021	29.73	29.91	29.73	29.91	430	+1.50(+5.30%)
Jan 13, 2021	28.46	28.81	28.41	28.41	873	+0.00(+0.00%)
Jan 12, 2021	28.41	28.41	28.41	28.41	797	-0.59(-2.03%)
Jan 11, 2021	29.29	29.29	29.00	29.00	1,066	-0.16(-0.55%)
Jan 08, 2021	29.06	29.17	29.01	29.16	1,500	+0.44(+1.53%)
Jan 07, 2021	28.31	28.72	28.31	28.72	722	-0.23(-0.79%)
Jan 06, 2021	29.59	29.59	28.95	28.95	3,761	+0.69(+2.44%)
Jan 05, 2021	27.93	28.68	27.93	28.26	2,278	-0.13(-0.46%)
Jan 04, 2021	29.88	29.88	28.39	28.39	797	-1.66(-5.52%)
Dec 31, 2020		30.05	30.05	30.05	1,891	+0.59(+2.00%)
Dec 30, 2020	30.33	30.33	29.46	29.46	1,891	-1.38(-4.47%)
Dec 29, 2020	30.33	30.84	30.33	30.84	1,855	+0.51(+1.68%)
Dec 28, 2020	30.33	30.33	30.33	30.33	968	-0.83(-2.66%)
Dec 24, 2020	31.16	31.16	31.16	31.16	100	+0.61(+2.00%)
Dec 23, 2020	30.33	30.75	30.33	30.55	1,981	-1.52(-4.74%)
Dec 22, 2020	30.33	32.11	30.33	32.07	2,822	+0.93(+2.99%)
Dec 21, 2020	30.65	31.14	30.37	31.14	2,444	-0.39(-1.24%)
Dec 18, 2020	31.30	31.53	31.30	31.53	12,500	-0.40(-1.24%)
Dec 17, 2020	32.09	32.09	31.93	31.93	1,224	-0.34(-1.05%)
Dec 16, 2020	32.81	32.81	32.27	32.27	1,121	+0.31(+0.97%)
Dec 15, 2020	32.19	32.19	31.25	31.96	2,129	-0.17(-0.53%)
Dec 14, 2020	32.59	32.59	32.13	32.13	807	+0.59(+1.87%)
Dec 11, 2020	31.47	31.54	31.05	31.54	1,900	-0.38(-1.19%)
Dec 10, 2020	31.92	31.92	31.92	31.92	817	-0.24(-0.75%)
Dec 09, 2020	32.15	32.16	32.15	32.16	321	-1.39(-4.14%)
Dec 08, 2020		33.55	33.55	33.55	156	+0.00(+0.00%)
Dec 07, 2020		33.55	33.55	33.55	77	+0.00(+0.00%)
Dec 04, 2020		33.55	33.55	33.55	23	+0.00(+0.00%)
Dec 03, 2020		33.55	33.55	33.55	122	+0.00(+0.00%)
Dec 01, 2020		33.55	33.55	33.55	0	+0.78(+2.38%)
Nov 30, 2020	33.15	33.15	32.77	32.77	807	-0.33(-1.00%)
Nov 27, 2020		33.10	33.10	33.10	47	+0.00(+0.00%)
Nov 25, 2020	32.94	33.10	32.94	33.10	1,200	+0.05(+0.17%)
Nov 24, 2020	33.59	33.59	33.05	33.05	1,820	+0.68(+2.09%)
Nov 23, 2020	33.09	33.09	32.37	32.37	1,715	-0.18(-0.55%)
Nov 20, 2020	32.68	32.68	32.55	32.55	1,800	+1.01(+3.20%)
Nov 19, 2020	31.54	31.54	31.54	31.54	448	+0.21(+0.67%)
Nov 18, 2020		31.33	31.33	31.33	110	+0.00(+0.00%)
Nov 17, 2020		31.33	31.33	31.33	35	+0.00(+0.00%)
Nov 16, 2020	31.33	31.33	31.33	31.33	185	+1.83(+6.20%)
Nov 13, 2020	29.30	29.50	29.30	29.50	300	-0.49(-1.63%)
Nov 12, 2020	29.99	29.99	29.99	29.99	409	-2.14(-6.66%)
Nov 11, 2020	32.12	32.13	32.12	32.13	285	-0.46(-1.41%)
Nov 10, 2020	32.59	32.59	32.59	32.59	373	+1.59(+5.13%)
Nov 09, 2020	30.80	31.00	30.80	31.00	8,642	+1.57(+5.33%)
Nov 06, 2020	29.08	29.43	29.08	29.43	400	+0.00(+0.00%)
Nov 05, 2020	29.43	29.43	29.43	29.43	163	-0.45(-1.51%)
Nov 04, 2020	29.81	29.89	29.81	29.88	1,620	+0.16(+0.54%)
Nov 03, 2020	29.55	30.01	29.55	29.72	6,616	+0.58(+1.99%)
Nov 02, 2020	29.14	29.14	29.14	29.14	325	+0.23(+0.80%)
Oct 30, 2020	28.91	28.91	28.91	28.91	5,200	+0.44(+1.55%)
Oct 29, 2020	28.47	28.47	28.47	28.47	543	-0.14(-0.49%)
Oct 28, 2020	28.61	28.61	28.61	28.61	204	-1.16(-3.90%)
Oct 27, 2020	29.54	29.77	29.54	29.77	2,177	-0.64(-2.12%)
Oct 26, 2020	30.20	30.41	30.20	30.41	360	-0.21(-0.70%)
Oct 23, 2020	30.31	30.63	30.31	30.63	2,900	+1.09(+3.69%)
Oct 22, 2020	29.54	29.54	29.54	29.54	389	-0.14(-0.47%)
Oct 21, 2020	29.32	29.68	29.32	29.68	548	+0.43(+1.49%)
Oct 20, 2020	29.09	29.25	29.09	29.25	1,048	-0.04(-0.15%)
Oct 19, 2020		29.29	29.29	29.29	119	+0.00(+0.00%)
Oct 16, 2020		29.29	29.29	29.29	279	+0.00(+0.00%)
Oct 15, 2020	29.11	29.29	29.11	29.29	1,526	-0.26(-0.88%)
Oct 14, 2020	29.55	29.55	29.55	29.55	233	+0.80(+2.78%)
Oct 13, 2020	29.11	29.11	28.75	28.75	1,239	-0.10(-0.35%)
Oct 12, 2020	28.85	28.85	28.85	28.85	358	+0.21(+0.73%)
Oct 09, 2020	27.89	28.84	27.89	28.64	900	+0.11(+0.39%)
Oct 08, 2020	28.53	28.53	28.53	28.53	859	-0.29(-1.01%)
Oct 07, 2020	28.82	28.82	28.82	28.82	298	-0.34(-1.17%)
Oct 06, 2020	29.16	29.16	29.16	29.16	255	-0.13(-0.43%)
Oct 05, 2020	29.22	29.29	29.22	29.29	882	+0.34(+1.17%)
Oct 02, 2020	29.12	29.12	28.95	28.95	2,800	-0.64(-2.16%)
Oct 01, 2020	29.59	29.59	29.59	29.59	399	-0.09(-0.31%)
Sep 30, 2020	29.56	29.68	29.56	29.68	11,141	-0.46(-1.53%)
Sep 29, 2020	30.11	30.14	30.11	30.14	592	+0.01(+0.03%)
Sep 28, 2020	30.07	30.38	30.07	30.13	1,676	+0.66(+2.24%)
Sep 25, 2020	29.35	29.47	29.33	29.47	1,000	+0.06(+0.20%)
Sep 24, 2020	29.41	29.41	29.41	29.41	631	-1.11(-3.64%)
Sep 23, 2020	30.52	30.52	30.52	30.52	261	-1.41(-4.42%)
Sep 22, 2020	31.94	31.94	30.94	31.93	1,441	+1.34(+4.38%)
Sep 21, 2020	32.00	32.00	30.58	30.59	2,041	-1.22(-3.84%)
Sep 18, 2020	31.89	31.89	31.81	31.81	2,700	+1.04(+3.38%)
Sep 17, 2020	30.78	30.78	30.66	30.77	736	+0.17(+0.56%)
Sep 16, 2020	30.60	30.60	30.60	30.60	316	+0.39(+1.29%)
Sep 15, 2020		30.21	30.21	30.21	219	+0.00(+0.00%)
Sep 14, 2020	30.27	30.27	30.15	30.21	747	+1.85(+6.53%)
Sep 11, 2020		28.36	28.36	28.36	172	+0.00(+0.00%)
Sep 10, 2020	28.36	28.36	28.36	28.36	12,345	-0.35(-1.22%)
Sep 09, 2020	28.77	28.77	28.71	28.71	416	+0.35(+1.23%)
Sep 08, 2020	28.36	28.36	28.36	28.36	275	+1.89(+7.14%)
Sep 04, 2020		26.47	26.47	26.47	182	+0.00(+0.00%)
Sep 03, 2020	26.99	26.99	26.47	26.47	1,052	-0.03(-0.11%)
Sep 02, 2020	26.67	26.67	26.31	26.50	1,041	+0.20(+0.76%)
Sep 01, 2020	26.42	26.42	26.30	26.30	3,679	-0.03(-0.11%)
Aug 31, 2020	26.46	26.46	25.77	26.33	1,017	+0.27(+1.04%)
Aug 28, 2020	25.85	26.06	25.85	26.06	2,000	+0.21(+0.81%)
Aug 27, 2020	25.82	25.91	25.82	25.85	7,653	-0.33(-1.26%)
Aug 26, 2020		26.18	26.18	26.18	29	+0.00(+0.00%)
Aug 25, 2020	26.02	26.18	26.02	26.18	1,185	+0.29(+1.12%)
Aug 24, 2020	25.89	25.89	25.89	25.89	340	+0.03(+0.12%)
Aug 21, 2020	25.86	25.86	25.86	25.86	600	-0.43(-1.64%)
Aug 20, 2020	26.49	26.49	26.17	26.29	3,695	+0.13(+0.50%)
Aug 19, 2020	26.30	26.30	26.16	26.16	2,168	+0.26(+1.00%)
Aug 18, 2020	25.90	25.90	25.90	25.90	195	-0.03(-0.10%)
Aug 17, 2020	25.93	25.93	25.93	25.93	301	-0.79(-2.94%)
Aug 14, 2020	26.71	26.71	26.71	26.71	200	-0.11(-0.41%)
Aug 13, 2020	26.61	26.82	26.61	26.82	485	+0.62(+2.37%)
Aug 12, 2020	26.17	26.20	26.16	26.20	2,785	+0.49(+1.91%)
Aug 11, 2020	25.71	25.82	25.71	25.71	1,200	+1.16(+4.73%)
Aug 10, 2020	24.85	24.85	24.55	24.55	2,100	+0.18(+0.74%)
Aug 07, 2020	24.43	24.43	24.37	24.37	2,800	+0.03(+0.12%)
Aug 06, 2020	24.41	24.52	24.34	24.34	1,217	+0.15(+0.62%)
Aug 05, 2020	24.27	24.36	24.19	24.19	1,523	+0.43(+1.82%)
Aug 04, 2020	23.42	23.76	23.42	23.76	4,891	+0.56(+2.40%)
Aug 03, 2020	23.20	23.20	23.20	23.20	886	+0.82(+3.66%)
Jul 31, 2020	22.44	22.44	22.16	22.38	9,300	-0.89(-3.82%)
Jul 30, 2020	23.17	23.27	22.92	23.27	4,106	-0.14(-0.60%)
Jul 29, 2020	23.37	23.48	23.37	23.41	1,884	-0.42(-1.76%)
Jul 28, 2020	23.82	23.91	23.82	23.83	4,626	-0.33(-1.37%)
Jul 27, 2020	24.16	24.16	24.16	24.16	390	+0.64(+2.73%)
Jul 24, 2020	23.63	23.63	23.52	23.52	600	-0.09(-0.38%)
Jul 23, 2020	23.83	23.83	23.59	23.61	5,417	-0.16(-0.67%)
Jul 22, 2020	23.65	23.77	23.65	23.77	740	-0.08(-0.34%)
Jul 21, 2020	23.90	23.90	23.65	23.85	9,223	-0.15(-0.62%)
Jul 20, 2020	23.99	24.00	23.91	24.00	8,017	+0.10(+0.42%)
Jul 17, 2020	24.47	24.47	23.90	23.90	1,500	-0.46(-1.89%)
Jul 16, 2020	24.36	24.70	24.36	24.36	1,769	-0.14(-0.57%)
Jul 15, 2020	24.87	24.87	24.31	24.50	2,731	+1.41(+6.11%)
Jul 14, 2020	23.40	23.40	22.95	23.09	4,350	-0.21(-0.90%)
Jul 13, 2020	23.36	23.58	23.30	23.30	2,036	+0.83(+3.69%)
Jul 10, 2020	22.31	22.47	22.31	22.47	800	-0.32(-1.39%)
Jul 09, 2020	22.74	22.79	22.52	22.79	1,856	-0.81(-3.44%)
Jul 08, 2020	23.56	23.75	23.55	23.60	4,656	-0.26(-1.09%)
Jul 07, 2020	23.54	23.97	23.54	23.86	14,771	-0.43(-1.77%)
Jul 06, 2020	24.32	24.43	24.15	24.29	1,832	+0.02(+0.08%)
Jul 02, 2020	24.29	24.49	24.05	24.27	5,000	+0.33(+1.38%)
Jul 01, 2020	24.01	24.01	23.94	23.94	1,950	+0.10(+0.42%)
Jun 30, 2020	23.28	23.89	23.28	23.84	8,375	+0.83(+3.61%)
Jun 29, 2020	23.23	23.23	23.01	23.01	2,408	-0.35(-1.50%)
Jun 26, 2020	23.79	23.89	23.31	23.36	5,200	-0.72(-2.99%)
Jun 25, 2020	23.83	24.13	23.83	24.08	1,537	-0.66(-2.67%)
Jun 24, 2020	24.89	25.12	24.56	24.74	1,048	-1.70(-6.43%)
Jun 23, 2020	26.67	26.67	26.25	26.44	2,023	+0.40(+1.54%)
Jun 22, 2020	25.70	26.04	25.70	26.04	2,232	+0.32(+1.24%)
Jun 19, 2020	25.56	26.07	25.56	25.72	1,300	-0.35(-1.36%)
Jun 18, 2020	25.69	26.11	25.69	26.07	2,562	-0.80(-2.96%)
Jun 17, 2020	26.52	26.95	26.52	26.87	993	-0.13(-0.48%)
Jun 16, 2020	28.10	28.10	26.72	27.00	7,650	+1.67(+6.59%)
Jun 15, 2020	25.14	25.49	25.14	25.33	4,277	-0.66(-2.52%)
Jun 12, 2020	26.15	26.15	25.98	25.98	1,600	+0.05(+0.21%)
Jun 11, 2020	26.39	26.78	25.93	25.93	4,059	-2.16(-7.69%)
Jun 10, 2020	27.93	28.09	27.93	28.09	1,349	-0.28(-0.99%)
Jun 09, 2020	28.26	28.39	28.04	28.37	9,093	-0.24(-0.84%)
Jun 08, 2020	28.41	28.71	28.41	28.61	8,357	+0.24(+0.85%)
Jun 05, 2020	28.60	28.60	28.37	28.37	800	+0.50(+1.79%)
Jun 04, 2020	27.94	27.94	27.56	27.87	1,934	-1.23(-4.24%)
Jun 03, 2020	28.58	29.11	28.58	29.11	19,650	+1.05(+3.76%)
Jun 02, 2020	28.00	28.05	27.87	28.05	36,196	+0.95(+3.51%)
Jun 01, 2020	27.26	27.26	27.10	27.10	966	+0.23(+0.86%)
May 29, 2020	26.96	26.96	26.49	26.87	1,800	-1.13(-4.04%)
May 28, 2020	27.77	28.00	27.77	28.00	1,207	+2.55(+10.02%)
May 27, 2020	24.31	25.50	24.31	25.45	33,635	+2.34(+10.13%)
May 26, 2020	22.59	23.18	22.59	23.11	1,717	+2.25(+10.79%)
May 22, 2020	21.12	21.12	20.86	20.86	1,300	-0.79(-3.64%)
May 21, 2020	21.68	22.00	21.45	21.65	5,719	-0.07(-0.33%)
May 20, 2020	21.39	21.72	21.39	21.72	5,321	+0.17(+0.79%)
May 19, 2020	21.73	21.73	21.24	21.55	12,941	+0.18(+0.85%)
May 18, 2020	21.36	21.39	20.97	21.37	10,984	+0.80(+3.88%)
May 15, 2020	21.28	21.28	20.57	20.57	3,600	-0.10(-0.48%)
May 14, 2020	20.81	20.81	20.29	20.67	3,193	-0.82(-3.82%)
May 13, 2020	21.42	21.49	21.08	21.49	4,431	+0.41(+1.94%)
May 12, 2020	20.94	21.69	20.94	21.08	3,785	-0.85(-3.88%)
May 11, 2020	21.46	21.93	21.46	21.93	4,766	+0.93(+4.43%)
May 08, 2020	21.38	21.38	20.79	21.00	2,500	+0.92(+4.58%)
May 07, 2020	20.10	20.35	19.83	20.08	5,040	-0.04(-0.20%)
May 06, 2020	20.19	20.59	20.12	20.12	9,895	-0.10(-0.49%)
May 05, 2020	20.71	20.71	20.20	20.22	3,817	+0.36(+1.81%)
May 04, 2020	20.40	20.40	19.85	19.86	6,535	-0.59(-2.89%)

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.