Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	42.01	42.01	41.65	41.65	124	-0.83(-1.96%)
Sep 29, 2021	42.48	42.48	42.48	42.48	17	-0.21(-0.49%)
Sep 28, 2021	42.90	42.90	42.69	42.69	123	-0.60(-1.39%)
Sep 27, 2021	43.29	43.29	43.29	43.29	24	+0.79(+1.87%)
Sep 24, 2021	42.58	42.58	42.50	42.50	479	+0.17(+0.41%)
Sep 23, 2021	41.58	42.47	41.58	42.33	1,277	+1.13(+2.74%)
Sep 22, 2021	41.20	41.20	41.20	41.20	157	+0.92(+2.29%)
Sep 21, 2021	40.49	40.49	40.28	40.28	157	-0.13(-0.31%)
Sep 20, 2021	40.41	40.41	40.41	40.41	4	-0.93(-2.24%)
Sep 17, 2021	41.33	41.33	41.33	41.33	0	+0.00(+0.01%)
Sep 16, 2021	41.33	41.33	41.33	41.33	3	+0.18(+0.44%)
Sep 15, 2021	41.14	41.14	41.14	41.14	158	+0.45(+1.11%)
Sep 14, 2021	40.69	40.69	40.69	40.69	0	-0.44(-1.08%)
Sep 13, 2021	40.82	41.13	40.82	41.13	124	+0.22(+0.53%)
Sep 10, 2021	40.92	40.92	40.92	40.92	100	-0.43(-1.05%)
Sep 09, 2021	41.35	41.35	41.35	41.35	1	+0.39(+0.96%)
Sep 08, 2021	40.96	40.96	40.96	40.96	150	-0.67(-1.61%)
Sep 07, 2021	41.63	41.63	41.63	41.63	29	-0.03(-0.07%)
Sep 03, 2021	41.66	41.66	41.66	41.66	100	-0.02(-0.04%)
Sep 02, 2021	41.67	41.67	41.67	41.67	2	+0.28(+0.67%)
Sep 01, 2021	41.55	41.65	41.40	41.40	2,657	+0.07(+0.17%)
Aug 31, 2021	41.11	41.38	41.11	41.33	518	-0.07(-0.16%)
Aug 30, 2021	41.59	41.60	41.40	41.40	906	-0.32(-0.77%)
Aug 27, 2021	41.67	41.72	41.67	41.72	102	+0.97(+2.38%)
Aug 26, 2021	40.75	40.75	40.75	40.75	0	-0.39(-0.95%)
Aug 25, 2021	41.14	41.14	41.14	41.14	15	+0.50(+1.23%)
Aug 24, 2021	40.47	40.64	40.46	40.64	318	+0.65(+1.62%)
Aug 23, 2021	39.99	39.99	39.99	39.99	4	+1.02(+2.63%)
Aug 20, 2021	38.97	38.97	38.97	38.97	156	+0.54(+1.39%)
Aug 19, 2021	38.43	38.43	38.43	38.43	3	-0.68(-1.73%)
Aug 18, 2021	39.54	39.62	39.11	39.11	702	-0.15(-0.39%)
Aug 17, 2021	39.18	39.29	39.18	39.26	227	-0.82(-2.04%)
Aug 16, 2021	40.00	40.20	40.00	40.08	1,038	-0.67(-1.63%)
Aug 13, 2021	41.00	41.00	40.75	40.75	950	-0.47(-1.15%)
Aug 12, 2021	40.96	41.22	40.86	41.22	1,700	+0.07(+0.17%)
Aug 11, 2021	40.61	41.15	40.57	41.15	855	+0.21(+0.50%)
Aug 10, 2021	41.08	41.10	40.94	40.94	1,007	-0.08(-0.20%)
Aug 09, 2021	41.01	41.13	41.01	41.03	302	+0.00(+0.00%)
Aug 06, 2021	41.02	41.02	41.02	41.02	100	-0.09(-0.22%)
Aug 05, 2021	41.16	41.16	41.12	41.12	126	+0.75(+1.86%)
Aug 04, 2021	40.36	40.36	40.36	40.36	0	-0.33(-0.81%)
Aug 03, 2021	40.69	40.69	40.69	40.69	19	+0.17(+0.42%)
Aug 02, 2021	40.52	40.52	40.52	40.52	13	-0.03(-0.08%)
Jul 30, 2021	40.64	40.66	40.56	40.56	1,502	-0.64(-1.56%)
Jul 29, 2021	41.20	41.20	41.20	41.20	3	+0.27(+0.66%)
Jul 28, 2021	40.67	40.93	40.67	40.93	6,320	+0.64(+1.58%)
Jul 27, 2021	40.29	40.29	40.29	40.29	50	-0.63(-1.54%)
Jul 26, 2021	40.80	41.03	40.69	40.92	17,241	+0.24(+0.60%)
Jul 23, 2021	40.55	40.68	40.52	40.68	83,082	+0.26(+0.64%)
Jul 22, 2021	40.42	40.42	40.42	40.42	15	-0.32(-0.78%)
Jul 21, 2021	40.69	40.75	40.69	40.74	1,503	+1.08(+2.72%)
Jul 20, 2021	39.50	39.66	39.50	39.66	8,027	+1.36(+3.56%)
Jul 19, 2021	37.80	38.29	37.63	38.29	1,934	-0.57(-1.48%)
Jul 16, 2021	38.95	38.95	38.87	38.87	956	-0.81(-2.03%)
Jul 15, 2021	39.68	39.68	39.68	39.68	36	-0.47(-1.16%)
Jul 14, 2021	40.14	40.14	40.14	40.14	5	-0.78(-1.90%)
Jul 13, 2021	41.02	41.02	40.92	40.92	169	-0.77(-1.84%)
Jul 12, 2021	41.69	41.69	41.69	41.69	3	+0.06(+0.14%)
Jul 09, 2021	41.50	41.63	41.50	41.63	346	+1.13(+2.78%)
Jul 08, 2021	40.50	40.50	40.50	40.50	2	-0.62(-1.51%)
Jul 07, 2021	41.32	41.32	41.12	41.12	331	-0.72(-1.73%)
Jul 06, 2021	41.65	41.85	41.65	41.85	407	-0.49(-1.15%)
Jul 02, 2021	42.62	42.62	42.23	42.33	636	-0.11(-0.26%)
Jul 01, 2021	42.63	42.68	42.32	42.44	728	-0.00(-0.01%)
Jun 30, 2021	42.43	42.45	42.43	42.45	300	+0.01(+0.03%)
Jun 29, 2021	42.43	42.43	42.43	42.43	0	-0.05(-0.11%)
Jun 28, 2021	42.48	42.48	42.48	42.48	108	-0.22(-0.51%)
Jun 25, 2021	42.70	42.70	42.70	42.70	100	+0.23(+0.54%)
Jun 24, 2021	42.50	42.50	42.47	42.47	107	+0.41(+0.97%)
Jun 23, 2021	41.96	42.06	41.96	42.06	663	+0.45(+1.08%)
Jun 22, 2021	41.61	41.61	41.61	41.61	67	+0.33(+0.80%)
Jun 21, 2021	41.28	41.28	41.28	41.28	2	+0.59(+1.45%)
Jun 18, 2021	40.74	40.74	40.50	40.69	287	-0.40(-0.97%)
Jun 17, 2021	41.07	41.09	41.07	41.09	404	+0.03(+0.06%)
Jun 16, 2021	41.08	41.08	41.02	41.07	29,756	-0.01(-0.02%)
Jun 15, 2021	41.08	41.08	41.08	41.08	3	-0.36(-0.86%)
Jun 14, 2021	41.43	41.43	41.43	41.43	6	-0.04(-0.09%)
Jun 11, 2021	41.47	41.47	41.47	41.47	100	+0.26(+0.64%)
Jun 10, 2021	41.29	41.29	41.21	41.21	267	-0.03(-0.07%)
Jun 09, 2021	41.58	41.58	41.23	41.23	627	-0.49(-1.18%)
Jun 08, 2021	41.73	41.73	41.73	41.73	2	+0.22(+0.54%)
Jun 07, 2021	41.50	41.50	41.50	41.50	33	+0.33(+0.81%)
Jun 04, 2021	41.10	41.17	41.10	41.17	891	+0.33(+0.81%)
Jun 03, 2021	40.84	40.84	40.84	40.84	0	-0.69(-1.67%)
Jun 02, 2021	41.52	41.53	41.52	41.53	224	-0.02(-0.04%)
Jun 01, 2021	41.55	41.55	41.55	41.55	109	+0.26(+0.63%)
May 28, 2021	41.46	41.48	41.29	41.29	437	-0.14(-0.34%)
May 27, 2021	41.43	41.43	41.43	41.43	15	+0.46(+1.12%)
May 26, 2021	40.97	40.97	40.97	40.97	38	+0.75(+1.87%)
May 25, 2021	40.62	40.62	40.22	40.22	319	-0.07(-0.19%)
May 24, 2021	40.25	40.29	40.25	40.29	152	+0.69(+1.75%)
May 21, 2021	39.60	39.60	39.60	39.60	100	-0.10(-0.24%)
May 20, 2021	39.38	39.70	39.38	39.70	202	+0.62(+1.58%)
May 19, 2021	38.98	39.08	38.62	39.08	7,946	-0.36(-0.90%)
May 18, 2021	39.96	39.96	39.44	39.44	3,647	-0.10(-0.24%)
May 17, 2021	39.53	39.53	39.53	39.53	7	-0.08(-0.19%)
May 14, 2021	39.61	39.61	39.61	39.61	100	+1.40(+3.68%)
May 13, 2021	38.37	38.37	38.20	38.20	697	+0.32(+0.85%)
May 12, 2021	39.25	39.25	37.88	37.88	560	-1.68(-4.25%)
May 11, 2021	39.56	39.56	39.56	39.56	100	-0.09(-0.23%)
May 10, 2021	40.64	40.64	39.65	39.65	498	-0.93(-2.29%)
May 07, 2021	40.58	40.58	40.58	40.58	348	+0.89(+2.24%)
May 06, 2021	39.60	39.70	39.60	39.70	208	-0.61(-1.52%)
May 05, 2021	40.31	40.37	40.31	40.31	143	-0.07(-0.17%)
May 04, 2021	39.73	40.38	39.73	40.38	224	-0.70(-1.71%)
May 03, 2021	41.08	41.08	41.08	41.08	209	-0.29(-0.69%)
Apr 30, 2021	41.37	41.37	41.37	41.37	100	-0.70(-1.67%)
Apr 29, 2021	41.95	42.07	41.95	42.07	203	-0.38(-0.89%)
Apr 28, 2021	42.45	42.45	42.45	42.45	14	-0.22(-0.52%)
Apr 27, 2021	42.67	42.67	42.67	42.67	8	+0.07(+0.16%)
Apr 26, 2021	42.50	42.60	42.50	42.60	385	+0.72(+1.72%)
Apr 23, 2021	41.76	41.88	41.76	41.88	100	+0.96(+2.36%)
Apr 22, 2021	41.42	41.42	40.92	40.92	727	-0.27(-0.65%)
Apr 21, 2021	40.02	41.19	40.01	41.19	640	+1.00(+2.49%)
Apr 20, 2021	40.19	40.19	40.19	40.19	135	-0.96(-2.34%)
Apr 19, 2021	41.15	41.15	41.15	41.15	654	-0.84(-2.00%)
Apr 16, 2021	42.00	42.00	41.99	41.99	400	-0.16(-0.38%)
Apr 15, 2021	42.16	42.22	42.05	42.15	2,148	+0.31(+0.75%)
Apr 14, 2021	41.84	41.84	41.84	41.84	0	-0.22(-0.53%)
Apr 13, 2021	42.04	42.06	42.04	42.06	168	+0.27(+0.66%)
Apr 12, 2021	41.62	41.79	41.62	41.79	319	-0.24(-0.57%)
Apr 09, 2021	42.01	42.03	42.01	42.03	600	+0.02(+0.05%)
Apr 08, 2021	41.92	42.01	41.91	42.01	521	+0.52(+1.25%)
Apr 07, 2021	41.47	41.49	41.47	41.49	577	-0.37(-0.89%)
Apr 06, 2021	42.02	42.02	41.86	41.86	150	+0.38(+0.92%)
Apr 05, 2021	41.45	41.48	41.45	41.48	157	+0.35(+0.86%)
Apr 01, 2021	41.13	41.13	41.13	41.13	100	+0.76(+1.87%)
Mar 31, 2021	40.37	40.37	40.37	40.37	77	+0.91(+2.30%)
Mar 30, 2021	39.23	39.46	39.23	39.46	114	+0.61(+1.56%)
Mar 29, 2021	38.86	38.86	38.86	38.86	18	-0.97(-2.44%)
Mar 26, 2021	39.62	39.83	39.62	39.83	300	+0.75(+1.93%)
Mar 25, 2021	37.94	39.08	37.94	39.08	1,519	+0.52(+1.35%)
Mar 24, 2021	39.51	39.51	38.56	38.56	202	-0.92(-2.32%)
Mar 23, 2021	39.95	39.95	39.47	39.47	628	-1.29(-3.16%)
Mar 22, 2021	40.70	40.78	40.70	40.76	584	+0.04(+0.09%)
Mar 19, 2021	40.72	40.72	40.72	40.72	100	+0.22(+0.54%)
Mar 18, 2021	41.49	41.49	40.50	40.50	1,906	-1.01(-2.44%)
Mar 17, 2021	41.56	41.56	41.47	41.52	1,617	+0.37(+0.90%)
Mar 16, 2021	41.26	41.26	41.15	41.15	6,030	-0.56(-1.35%)
Mar 15, 2021	41.50	41.71	41.50	41.71	2,118	+0.40(+0.97%)
Mar 12, 2021	41.10	41.31	41.10	41.31	1,500	+0.11(+0.26%)
Mar 11, 2021	41.20	41.20	41.20	41.20	53	+0.87(+2.15%)
Mar 10, 2021	40.28	40.33	40.28	40.33	878	+0.43(+1.09%)
Mar 09, 2021	39.90	39.90	39.90	39.90	55	+0.64(+1.63%)
Mar 08, 2021	39.91	39.91	39.26	39.26	2,635	-0.24(-0.61%)
Mar 05, 2021	39.50	39.50	39.50	39.50	100	+0.69(+1.79%)
Mar 04, 2021	38.80	38.81	38.80	38.81	208	-1.14(-2.84%)
Mar 03, 2021	40.40	40.40	39.94	39.94	135	-0.56(-1.39%)
Mar 02, 2021	40.64	40.75	40.50	40.50	1,049	-0.36(-0.89%)
Mar 01, 2021	40.88	40.91	40.86	40.86	11,161	+1.19(+3.00%)
Feb 26, 2021	39.67	39.68	39.67	39.68	500	+0.32(+0.82%)
Feb 25, 2021	39.35	39.35	39.35	39.35	11	-1.54(-3.77%)
Feb 24, 2021	40.12	40.90	40.12	40.90	1,110	+0.80(+1.99%)
Feb 23, 2021	39.27	40.10	39.27	40.10	1,229	+0.01(+0.02%)
Feb 22, 2021	40.55	40.55	40.09	40.09	2,143	-0.37(-0.91%)
Feb 19, 2021	40.46	40.46	40.46	40.46	100	+0.66(+1.67%)
Feb 18, 2021	39.65	39.80	39.53	39.80	679	-0.36(-0.89%)
Feb 17, 2021	40.15	40.15	40.15	40.15	3	-0.27(-0.68%)
Feb 16, 2021	40.76	40.76	40.42	40.42	924	+0.12(+0.30%)
Feb 12, 2021	39.95	40.30	39.95	40.30	5,200	+0.46(+1.15%)
Feb 11, 2021	39.80	39.85	39.80	39.85	107	+0.13(+0.32%)
Feb 10, 2021	39.72	39.72	39.72	39.72	184	-0.01(-0.02%)
Feb 09, 2021	39.77	39.87	39.73	39.73	1,734	-0.11(-0.28%)
Feb 08, 2021	39.84	39.84	39.84	39.84	86	+0.51(+1.29%)
Feb 05, 2021	38.91	39.37	38.91	39.33	1,400	+0.56(+1.45%)
Feb 04, 2021	38.77	38.77	38.77	38.77	149	+0.67(+1.77%)
Feb 03, 2021	38.09	38.09	38.09	38.09	36	+0.33(+0.89%)
Feb 02, 2021	37.72	37.76	37.72	37.76	163	+0.86(+2.34%)
Feb 01, 2021	36.90	36.90	36.90	36.90	45	+0.57(+1.57%)
Jan 29, 2021	36.72	36.72	36.32	36.32	200	-0.75(-2.02%)
Jan 28, 2021	36.29	37.19	36.29	37.07	493	+1.00(+2.78%)
Jan 27, 2021	36.64	36.64	36.07	36.07	103	-1.32(-3.52%)
Jan 26, 2021	37.57	37.58	37.39	37.39	3,584	-0.48(-1.26%)
Jan 25, 2021	37.86	37.86	37.68	37.86	400	-0.46(-1.20%)
Jan 22, 2021	38.32	38.32	38.32	38.32	100	-0.22(-0.58%)
Jan 21, 2021	38.70	38.70	38.55	38.55	1,096	-0.15(-0.40%)
Jan 20, 2021	38.73	38.73	38.66	38.70	769	+0.32(+0.83%)
Jan 19, 2021	38.12	38.46	38.09	38.38	29,592	+0.58(+1.53%)
Jan 15, 2021	37.74	37.80	37.66	37.80	300	-0.57(-1.50%)
Jan 14, 2021	38.54	38.58	38.38	38.38	2,697	+0.29(+0.77%)
Jan 13, 2021	38.07	38.08	38.04	38.08	831	-0.12(-0.32%)
Jan 12, 2021	38.03	38.21	38.03	38.21	3,483	+0.44(+1.16%)
Jan 11, 2021	37.39	37.97	37.39	37.77	17,107	-0.01(-0.02%)
Jan 08, 2021	37.85	37.85	37.73	37.78	2,600	+0.15(+0.39%)
Jan 07, 2021	37.63	37.63	37.63	37.63	36	+0.82(+2.22%)
Jan 06, 2021	36.95	36.95	36.81	36.81	149	+0.63(+1.73%)
Jan 05, 2021	36.19	36.19	36.19	36.19	44	+0.58(+1.62%)
Jan 04, 2021	35.79	35.79	35.61	35.61	131	-0.61(-1.68%)
Dec 31, 2020		36.22	36.22	36.22	36	+0.05(+0.14%)
Dec 30, 2020	36.17	36.17	36.17	36.17	36	+0.40(+1.12%)
Dec 29, 2020	35.77	35.77	35.77	35.77	109	-0.29(-0.80%)
Dec 28, 2020	36.06	36.06	36.06	36.06	8	-0.16(-0.43%)
Dec 24, 2020	36.21	36.21	36.21	36.21	0	-0.08(-0.21%)
Dec 23, 2020	36.44	36.44	36.29	36.29	392	+0.24(+0.67%)
Dec 22, 2020	36.12	36.12	36.00	36.05	526	+0.04(+0.12%)
Dec 21, 2020	35.78	36.01	35.49	36.01	1,068	-0.70(-1.90%)
Dec 18, 2020	36.70	36.70	36.70	36.70	100	+0.06(+0.17%)
Dec 17, 2020	36.57	36.64	36.47	36.64	10,013	+0.46(+1.27%)
Dec 16, 2020	36.10	36.18	36.10	36.18	1,100	+0.28(+0.78%)
Dec 15, 2020	35.86	35.90	35.80	35.90	1,880	+0.52(+1.48%)
Dec 14, 2020	35.37	35.37	35.37	35.37	7	+0.00(+0.01%)
Dec 11, 2020	35.33	35.37	35.33	35.37	100	-0.02(-0.05%)
Dec 10, 2020	35.39	35.39	35.39	35.39	5	+0.55(+1.58%)
Dec 09, 2020	35.40	35.40	34.84	34.84	461	-0.59(-1.66%)
Dec 08, 2020	35.10	35.43	35.10	35.43	288	+0.32(+0.90%)
Dec 07, 2020	35.06	35.11	35.00	35.11	4,640	+0.04(+0.11%)
Dec 04, 2020	35.07	35.07	35.07	35.07	100	+0.52(+1.49%)
Dec 03, 2020	34.39	34.55	34.39	34.55	560	+0.39(+1.14%)
Dec 02, 2020	34.16	34.16	34.16	34.16	13	-0.09(-0.27%)
Dec 01, 2020	34.31	34.31	34.25	34.25	118	+0.03(+0.08%)
Nov 30, 2020	34.69	34.69	33.80	34.23	3,300	-0.21(-0.60%)
Nov 27, 2020	34.35	34.43	34.33	34.43	2,800	+0.36(+1.07%)
Nov 25, 2020	34.00	34.07	34.00	34.07	3,900	+0.39(+1.16%)
Nov 24, 2020	33.68	33.68	33.68	33.68	12	+0.29(+0.87%)
Nov 23, 2020	33.39	33.39	33.39	33.39	0	+0.49(+1.48%)
Nov 20, 2020	32.90	32.90	32.90	32.90	100	+0.07(+0.20%)
Nov 19, 2020	32.83	32.83	32.83	32.83	1	+0.56(+1.75%)
Nov 18, 2020	32.27	32.27	32.27	32.27	10	-0.10(-0.32%)
Nov 17, 2020	32.37	32.37	32.37	32.37	67	+0.30(+0.93%)
Nov 16, 2020	32.03	32.07	32.03	32.07	175	+0.33(+1.05%)
Nov 13, 2020	31.86	31.87	31.71	31.74	1,300	+0.27(+0.87%)
Nov 12, 2020	31.66	31.66	31.46	31.46	118	-0.24(-0.74%)
Nov 11, 2020	31.70	31.70	31.70	31.70	421	+0.67(+2.15%)
Nov 10, 2020	31.53	31.53	30.95	31.03	3,637	-0.52(-1.65%)
Nov 09, 2020	32.26	32.71	31.55	31.55	19,999	-0.43(-1.33%)
Nov 06, 2020	31.96	32.04	31.96	31.98	3,000	+0.10(+0.33%)
Nov 05, 2020	31.40	31.88	31.40	31.88	420	+0.85(+2.72%)
Nov 04, 2020	30.42	31.03	30.42	31.03	600	+0.87(+2.90%)
Nov 03, 2020	30.16	30.16	30.16	30.16	11	+0.80(+2.73%)
Nov 02, 2020	29.36	29.36	29.36	29.36	61	+0.33(+1.15%)
Oct 30, 2020	29.02	29.02	29.02	29.02	100	-1.00(-3.35%)
Oct 29, 2020	30.03	30.03	30.03	30.03	1	+0.33(+1.12%)
Oct 28, 2020	29.69	29.69	29.69	29.69	10	-0.75(-2.47%)
Oct 27, 2020	30.60	30.60	30.45	30.45	316	-0.00(-0.01%)
Oct 26, 2020	30.45	30.45	30.45	30.45	108	-0.78(-2.48%)
Oct 23, 2020	30.89	31.23	30.89	31.23	900	+0.34(+1.10%)
Oct 22, 2020	30.89	30.89	30.89	30.89	23	+0.08(+0.25%)
Oct 21, 2020	30.81	30.81	30.81	30.81	31	-0.26(-0.84%)
Oct 20, 2020	31.34	31.34	31.07	31.07	1,006	+0.02(+0.07%)
Oct 19, 2020	31.05	31.05	31.05	31.05	18	-0.28(-0.88%)
Oct 16, 2020	31.50	31.50	31.32	31.32	200	-0.08(-0.25%)
Oct 15, 2020	31.40	31.40	31.40	31.40	24	+0.02(+0.05%)
Oct 14, 2020	31.39	31.39	31.39	31.39	1	-0.18(-0.57%)
Oct 13, 2020	31.49	31.57	31.49	31.57	301	+0.24(+0.77%)
Oct 12, 2020	31.12	31.38	31.12	31.33	411	+0.40(+1.28%)
Oct 09, 2020	30.93	30.93	30.93	30.93	100	+0.31(+1.00%)
Oct 08, 2020	30.45	30.62	30.45	30.62	704	+0.29(+0.96%)
Oct 07, 2020	30.33	30.33	30.33	30.33	1	+0.61(+2.07%)
Oct 06, 2020	30.13	30.13	29.72	29.72	286	-0.25(-0.84%)
Oct 05, 2020	29.97	29.97	29.97	29.97	8	+0.59(+2.02%)
Oct 02, 2020	29.37	29.37	29.37	29.37	0	-0.21(-0.69%)

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.