Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	62.05	62.05	61.40	61.52	728	-0.68(-1.10%)
Apr 29, 2021	62.15	62.21	62.15	62.21	344	+0.14(+0.22%)
Apr 28, 2021	62.04	62.07	62.04	62.07	336	+0.10(+0.17%)
Apr 27, 2021	61.96	61.96	61.96	61.96	498	-0.15(-0.25%)
Apr 26, 2021	62.62	62.62	62.12	62.12	1,178	-0.01(-0.02%)
Apr 23, 2021	61.98	62.13	61.98	62.13	416	+1.08(+1.78%)
Apr 22, 2021	61.15	61.32	61.05	61.05	680	-0.35(-0.57%)
Apr 21, 2021	61.09	61.46	61.09	61.40	669	-0.17(-0.28%)
Apr 20, 2021		61.57	61.57	61.57	190	+0.00(+0.00%)
Apr 19, 2021	61.11	61.57	61.11	61.57	748	-0.26(-0.42%)
Apr 16, 2021	61.83	61.83	61.83	61.83	104	+0.11(+0.18%)
Apr 15, 2021	61.73	61.73	61.63	61.72	2,726	+0.19(+0.31%)
Apr 14, 2021	61.82	61.82	61.53	61.53	762	-0.19(-0.31%)
Apr 13, 2021		61.72	61.72	61.72	114	+0.00(+0.00%)
Apr 12, 2021	61.76	61.76	61.72	61.72	420	+0.08(+0.13%)
Apr 09, 2021	61.41	61.64	61.41	61.64	208	+0.34(+0.55%)
Apr 08, 2021	61.02	61.30	60.57	61.30	981	-0.75(-1.21%)
Apr 07, 2021		62.05	62.05	62.05	57	+0.00(+0.00%)
Apr 06, 2021		62.05	62.05	62.05	114	+0.00(+0.00%)
Apr 05, 2021	61.86	62.05	61.86	62.05	227	+0.64(+1.05%)
Apr 01, 2021	60.98	61.41	60.88	61.41	833	+0.62(+1.02%)
Mar 31, 2021	60.96	60.96	60.79	60.79	288	+0.30(+0.49%)
Mar 30, 2021	59.87	60.49	59.87	60.49	607	+0.09(+0.15%)
Mar 29, 2021	60.40	60.40	60.40	60.40	359	-0.58(-0.95%)
Mar 26, 2021	60.46	60.98	60.46	60.98	1,250	+1.24(+2.07%)
Mar 25, 2021	58.57	59.74	58.57	59.74	455	+1.14(+1.95%)
Mar 24, 2021	60.13	60.30	58.60	58.60	1,382	-0.59(-1.00%)
Mar 23, 2021	60.57	60.57	59.19	59.19	582	-1.93(-3.15%)
Mar 22, 2021	61.00	61.24	61.00	61.12	720	-0.98(-1.58%)
Mar 19, 2021	62.19	62.19	61.81	62.10	729	+0.14(+0.23%)
Mar 18, 2021	63.69	63.69	61.96	61.96	616	-0.92(-1.46%)
Mar 17, 2021	62.70	62.88	62.30	62.88	676	-0.48(-0.76%)
Mar 16, 2021		63.36	63.36	63.36	71	+0.00(+0.00%)
Mar 15, 2021	62.98	63.47	62.89	63.36	2,626	+1.12(+1.80%)
Mar 12, 2021		62.24	62.24	62.24	109	+0.00(+0.00%)
Mar 11, 2021		62.24	62.24	62.24	52	+0.08(+0.12%)
Mar 10, 2021	62.12	62.16	62.12	62.16	426	+1.23(+2.02%)
Mar 09, 2021	61.20	61.57	60.93	60.93	1,191	+1.45(+2.44%)
Mar 08, 2021				59.48	74	+0.00(+0.00%)
Mar 05, 2021	59.12	59.48	59.12	59.48	208	+1.43(+2.47%)
Mar 04, 2021	59.57	59.57	57.72	58.04	1,560	-1.29(-2.18%)
Mar 03, 2021	59.07	59.63	59.07	59.34	863	+0.26(+0.44%)
Mar 02, 2021	59.35	59.38	59.08	59.08	1,805	-0.90(-1.50%)
Mar 01, 2021	59.74	59.98	59.74	59.98	391	+1.23(+2.09%)
Feb 26, 2021	58.26	58.75	58.26	58.75	1,148	+0.29(+0.49%)
Feb 25, 2021	59.18	59.25	58.47	58.47	1,543	-1.66(-2.76%)
Feb 24, 2021	59.30	60.24	59.30	60.13	2,507	+1.22(+2.07%)
Feb 23, 2021	58.27	58.91	58.27	58.91	5,726	-0.22(-0.37%)
Feb 22, 2021	59.31	59.45	59.13	59.13	1,083	+0.31(+0.52%)
Feb 19, 2021	58.78	58.82	58.61	58.82	3,444	+0.90(+1.55%)
Feb 18, 2021	57.72	58.08	57.72	57.92	468	-0.69(-1.18%)
Feb 17, 2021	58.61	58.61	58.61	58.61	1,344	-0.29(-0.49%)
Feb 16, 2021	59.11	59.11	58.87	58.90	494	-0.21(-0.35%)
Feb 12, 2021	59.04	59.22	59.03	59.11	11,794	+0.34(+0.57%)
Feb 11, 2021		58.77	58.77	58.77	105	+0.00(+0.00%)
Feb 10, 2021	58.52	59.26	58.52	58.77	424	-0.52(-0.88%)
Feb 09, 2021	59.42	59.42	59.24	59.30	994	+0.62(+1.05%)
Feb 08, 2021	58.14	58.68	58.14	58.68	1,465	+1.72(+3.02%)
Feb 05, 2021	56.74	56.96	56.74	56.96	731	+0.68(+1.21%)
Feb 04, 2021	55.95	56.28	55.95	56.28	733	+1.27(+2.31%)
Feb 03, 2021		55.01	55.01	55.01	64	+0.00(+0.00%)
Feb 02, 2021	54.92	55.01	54.92	55.01	633	+0.65(+1.20%)
Feb 01, 2021	53.68	54.36	53.68	54.36	570	+0.23(+0.42%)
Jan 29, 2021		54.13	54.13	54.13	51	+0.00(+0.00%)
Jan 28, 2021	54.38	54.38	54.13	54.13	183	-0.07(-0.14%)
Jan 27, 2021	54.22	54.22	54.13	54.21	555	-1.21(-2.19%)
Jan 26, 2021	55.67	55.67	55.42	55.42	362	-0.24(-0.42%)
Jan 25, 2021	55.53	55.65	55.53	55.65	379	+0.55(+1.01%)
Jan 22, 2021		55.10	55.10	55.10	42	+0.00(+0.00%)
Jan 21, 2021	55.35	55.35	55.10	55.10	1,281	-0.66(-1.18%)
Jan 20, 2021	55.99	55.99	55.53	55.76	5,146	+0.23(+0.42%)
Jan 19, 2021	55.36	55.52	55.18	55.52	2,195	-0.27(-0.49%)
Jan 15, 2021		55.80	55.80	55.80	24	+0.00(+0.00%)
Jan 14, 2021	55.92	55.99	55.80	55.80	920	+0.90(+1.63%)
Jan 13, 2021	55.03	55.03	54.90	54.90	562	-0.58(-1.04%)
Jan 12, 2021	55.30	55.48	55.30	55.48	1,204	+0.98(+1.79%)
Jan 11, 2021		54.50	54.50	54.50	99	+0.00(+0.00%)
Jan 08, 2021	54.32	54.50	54.30	54.50	4,387	-0.51(-0.93%)
Jan 07, 2021	55.13	55.13	55.00	55.02	1,825	+0.48(+0.88%)
Jan 06, 2021	53.70	54.84	53.69	54.54	1,317	+2.59(+4.98%)
Jan 05, 2021	51.52	52.11	51.52	51.95	366	+0.88(+1.71%)
Jan 04, 2021	50.64	51.07	50.64	51.07	428	-0.35(-0.68%)
Dec 31, 2020		51.42	51.42	51.42	2,081	+0.00(+0.00%)
Dec 30, 2020	51.36	51.49	51.36	51.42	2,081	+0.54(+1.05%)
Dec 29, 2020	50.58	50.88	50.58	50.88	463	-0.86(-1.66%)
Dec 28, 2020	51.88	51.88	51.74	51.75	1,649	+1.03(+2.03%)
Dec 24, 2020		50.72	50.72	50.72	35	+0.00(+0.00%)
Dec 23, 2020		50.72	50.72	50.72	107	+0.00(+0.00%)
Dec 22, 2020	50.53	50.72	50.53	50.72	256	+0.23(+0.45%)
Dec 21, 2020	50.30	50.49	50.30	50.49	626	-0.42(-0.82%)
Dec 18, 2020	51.06	51.06	50.91	50.91	208	-0.07(-0.14%)
Dec 17, 2020	50.75	50.98	50.75	50.98	709	+0.04(+0.08%)
Dec 16, 2020		50.94	50.94	50.94	108	+0.19(+0.37%)
Dec 15, 2020	50.23	50.75	50.23	50.75	2,474	+1.24(+2.51%)
Dec 14, 2020		49.51	49.51	49.51	99	+0.00(+0.00%)
Dec 11, 2020	49.50	49.82	49.50	49.51	524	-0.43(-0.86%)
Dec 10, 2020	49.48	49.94	49.44	49.94	2,160	+0.30(+0.61%)
Dec 09, 2020	49.99	49.99	49.64	49.64	1,291	+0.46(+0.94%)
Dec 08, 2020	49.18	49.18	49.18	49.18	654	-0.04(-0.08%)
Dec 07, 2020	49.21	49.21	49.21	49.21	1,287	-0.14(-0.29%)
Dec 04, 2020	48.98	49.36	48.98	49.36	314	+1.23(+2.56%)
Dec 03, 2020	48.36	48.36	48.12	48.12	3,537	+0.22(+0.45%)
Dec 02, 2020	47.68	47.91	47.63	47.91	896	-0.13(-0.26%)
Nov 30, 2020		48.03	48.03	48.03	0	+0.00(+0.00%)
Nov 27, 2020	48.03	48.03	48.03	48.03	104	-0.27(-0.55%)
Nov 25, 2020	48.44	48.44	48.30	48.30	838	-0.51(-1.04%)
Nov 24, 2020	48.33	48.82	48.33	48.80	1,217	+1.09(+2.28%)
Nov 23, 2020	47.39	47.72	47.39	47.72	720	+1.09(+2.33%)
Nov 20, 2020	46.49	46.63	46.49	46.63	524	-0.04(-0.09%)
Nov 19, 2020	46.32	46.67	46.32	46.67	211	+0.05(+0.12%)
Nov 18, 2020	47.39	47.45	46.62	46.62	673	-0.59(-1.25%)
Nov 17, 2020	46.94	47.21	46.94	47.21	447	+0.09(+0.18%)
Nov 16, 2020	47.07	47.16	46.94	47.12	1,405	+2.34(+5.22%)
Nov 13, 2020		44.78	44.78	44.78	40	+0.00(+0.00%)
Nov 12, 2020	44.88	44.88	44.56	44.78	637	-0.92(-2.01%)
Nov 11, 2020	45.77	45.77	45.70	45.70	891	-0.30(-0.66%)
Nov 10, 2020	45.18	46.21	45.18	46.01	948	+1.05(+2.34%)
Nov 09, 2020	45.37	45.85	44.96	44.96	1,152	+2.95(+7.02%)
Nov 06, 2020		42.01	42.01	42.01	52	+0.00(+0.00%)
Nov 05, 2020		42.01	42.01	42.01	15	+0.00(+0.00%)
Nov 04, 2020	42.21	42.21	42.01	42.01	477	-0.77(-1.80%)
Nov 03, 2020	42.59	42.78	42.59	42.78	167	+1.10(+2.64%)
Nov 02, 2020	41.10	41.68	41.10	41.68	1,472	+0.94(+2.30%)
Oct 30, 2020	40.80	40.80	40.47	40.74	419	-0.47(-1.13%)
Oct 29, 2020	40.76	41.21	40.47	41.21	2,719	+0.27(+0.65%)
Oct 28, 2020	40.95	40.95	40.74	40.94	927	-0.82(-1.96%)
Oct 27, 2020	42.02	42.02	41.76	41.76	225	-0.56(-1.32%)
Oct 26, 2020	42.23	42.32	42.06	42.32	2,816	-0.83(-1.93%)
Oct 23, 2020	43.03	43.15	43.02	43.15	1,258	+0.30(+0.70%)
Oct 22, 2020	42.81	42.85	42.78	42.85	545	+0.57(+1.36%)
Oct 21, 2020	42.38	42.42	42.28	42.28	590	-0.09(-0.21%)
Oct 20, 2020	42.56	42.56	42.37	42.37	116	+0.25(+0.60%)
Oct 19, 2020	42.72	42.72	42.11	42.11	1,037	-0.50(-1.18%)
Oct 16, 2020	42.88	42.88	42.61	42.61	1,153	+0.00(+0.00%)
Oct 15, 2020	42.23	42.61	42.23	42.61	475	+0.48(+1.15%)
Oct 14, 2020	42.47	42.47	42.13	42.13	2,817	-0.35(-0.81%)
Oct 13, 2020	42.38	42.48	42.38	42.48	666	-0.46(-1.07%)
Oct 12, 2020	42.76	42.94	42.70	42.94	3,140	+0.36(+0.85%)
Oct 09, 2020	42.44	42.57	42.42	42.57	839	+0.19(+0.44%)
Oct 08, 2020	42.20	42.44	42.20	42.39	2,272	+0.56(+1.35%)
Oct 07, 2020	41.59	41.83	41.59	41.82	964	+0.69(+1.68%)
Oct 06, 2020	41.49	41.49	41.13	41.13	575	+0.30(+0.73%)
Oct 05, 2020	40.69	40.83	40.69	40.83	483	+1.88(+4.84%)
Oct 02, 2020		38.95	38.95	38.95	7	+0.00(+0.00%)
Oct 01, 2020	38.95	38.95	38.95	38.95	190	-0.17(-0.44%)
Sep 30, 2020	39.25	39.49	38.98	39.12	849	+0.19(+0.49%)
Sep 29, 2020	38.78	38.93	38.78	38.93	2,635	-0.26(-0.66%)
Sep 28, 2020	38.77	39.24	38.77	39.19	776	+0.96(+2.50%)
Sep 25, 2020	37.79	38.30	37.79	38.23	1,365	+0.29(+0.78%)
Sep 24, 2020	37.70	37.94	37.70	37.94	111	+0.20(+0.54%)
Sep 23, 2020	37.90	37.92	37.73	37.73	581	-0.88(-2.27%)
Sep 22, 2020	38.53	38.61	38.53	38.61	432	+0.12(+0.32%)
Sep 21, 2020	38.39	38.49	38.22	38.49	486	-1.87(-4.65%)
Sep 18, 2020		40.36	40.36	40.36	9	+0.00(+0.00%)
Sep 17, 2020		40.36	40.36	40.36	113	+0.00(+0.00%)
Sep 16, 2020	40.33	40.78	40.33	40.36	702	+0.22(+0.54%)
Sep 15, 2020	40.35	40.38	40.14	40.14	1,805	+0.04(+0.11%)
Sep 14, 2020	40.10	40.10	40.10	40.10	201	+0.29(+0.73%)
Sep 11, 2020		39.81	39.81	39.81	84	+0.00(+0.00%)
Sep 10, 2020	40.46	40.51	39.76	39.81	2,036	-0.41(-1.01%)
Sep 09, 2020	40.35	40.37	39.91	40.22	1,207	+0.30(+0.74%)
Sep 08, 2020	40.15	40.15	39.92	39.92	183	-0.90(-2.20%)
Sep 04, 2020	41.27	41.42	40.82	40.82	1,052	-1.10(-2.62%)
Sep 03, 2020		41.91	41.91	41.91	244	+0.00(+0.00%)
Sep 02, 2020	41.58	41.91	41.56	41.91	5,719	+0.75(+1.81%)
Sep 01, 2020	41.14	41.17	41.14	41.17	479	-0.21(-0.51%)
Aug 31, 2020	41.38	41.38	41.38	41.38	190	+0.07(+0.16%)
Aug 28, 2020	41.32	41.32	41.32	41.32	210	-0.10(-0.23%)
Aug 27, 2020	41.48	41.48	41.41	41.41	760	+0.35(+0.86%)
Aug 26, 2020	41.13	41.13	41.06	41.06	389	-0.35(-0.85%)
Aug 25, 2020	41.44	41.44	41.24	41.41	890	+0.70(+1.72%)
Aug 24, 2020		40.71	40.71	40.71	35	+0.00(+0.00%)
Aug 21, 2020	40.68	40.71	40.68	40.71	420	-0.57(-1.38%)
Aug 20, 2020		41.28	41.28	41.28	231	+0.00(+0.00%)
Aug 19, 2020	41.64	41.64	41.20	41.28	3,123	-0.03(-0.08%)
Aug 18, 2020	41.38	41.38	41.31	41.31	1,544	-0.59(-1.41%)
Aug 17, 2020		41.90	41.90	41.90	48	+0.00(+0.00%)
Aug 14, 2020		41.90	41.90	41.90	16	+0.00(+0.00%)
Aug 13, 2020	41.87	41.90	41.87	41.90	487	-0.07(-0.17%)
Aug 12, 2020		41.98	41.98	41.98	4	+0.03(+0.07%)
Aug 11, 2020	42.49	42.51	41.95	41.95	528	+0.04(+0.09%)
Aug 10, 2020	41.77	42.17	41.77	41.91	516	+0.53(+1.29%)
Aug 07, 2020	40.46	41.37	40.46	41.37	1,263	+0.55(+1.36%)
Aug 06, 2020	40.82	40.82	40.82	40.82	283	+0.93(+2.32%)
Aug 05, 2020		39.89	39.89	39.89	400	+0.00(+0.00%)
Aug 04, 2020	39.83	39.97	39.83	39.89	6,404	+0.69(+1.76%)
Aug 03, 2020		39.20	39.20	39.20	460	+0.00(+0.00%)
Jul 31, 2020	38.86	39.24	38.80	39.20	1,263	-0.39(-0.98%)
Jul 30, 2020	39.70	39.70	39.59	39.59	347	-0.36(-0.91%)
Jul 29, 2020	39.78	39.95	39.78	39.95	429	+1.08(+2.77%)
Jul 28, 2020	39.24	39.29	38.88	38.88	359	-0.35(-0.90%)
Jul 27, 2020	39.21	39.23	39.19	39.23	2,912	+0.28(+0.71%)
Jul 24, 2020	39.18	39.18	38.95	38.95	3,895	-0.49(-1.25%)
Jul 23, 2020	39.64	39.64	39.45	39.45	1,742	+0.31(+0.80%)
Jul 22, 2020	39.02	39.13	39.02	39.13	1,024	-0.10(-0.25%)
Jul 21, 2020	39.19	39.42	39.16	39.23	2,200	+0.43(+1.12%)
Jul 20, 2020	38.80	38.80	38.80	38.80	766	-0.01(-0.02%)
Jul 17, 2020	39.04	39.04	38.72	38.81	4,316	-0.08(-0.20%)
Jul 16, 2020	38.87	38.89	38.71	38.89	11,760	-0.15(-0.38%)
Jul 15, 2020	38.88	39.23	38.66	39.03	6,828	+1.53(+4.08%)
Jul 14, 2020	37.25	37.51	37.25	37.51	2,911	+0.45(+1.21%)
Jul 13, 2020	37.21	37.72	37.06	37.06	7,222	+0.18(+0.49%)
Jul 10, 2020	36.79	36.88	36.79	36.88	526	-0.30(-0.82%)
Jul 09, 2020		37.18	37.18	37.18	38	+0.00(+0.00%)
Jul 08, 2020	37.17	37.23	36.83	37.18	1,275	-0.74(-1.95%)
Jul 07, 2020		37.92	37.92	37.92	161	+0.00(+0.00%)
Jul 06, 2020	38.04	38.04	37.86	37.92	447	+0.40(+1.08%)
Jul 02, 2020	37.53	37.53	37.51	37.51	316	+0.18(+0.49%)
Jul 01, 2020	37.82	37.82	37.33	37.33	1,411	-0.80(-2.10%)
Jun 30, 2020	37.62	38.13	37.62	38.13	508	+0.57(+1.52%)
Jun 29, 2020	37.38	37.56	37.38	37.56	857	+1.48(+4.10%)
Jun 26, 2020	36.29	36.29	36.03	36.08	1,791	-0.44(-1.21%)
Jun 25, 2020		36.52	36.52	36.52	180	+0.00(+0.00%)
Jun 24, 2020	37.35	37.35	36.52	36.52	1,274	-1.28(-3.39%)
Jun 23, 2020	37.97	37.97	37.77	37.80	1,298	+0.57(+1.52%)
Jun 22, 2020	37.21	37.24	37.21	37.24	933	-0.04(-0.10%)
Jun 19, 2020	37.46	37.51	37.22	37.28	3,794	-0.54(-1.43%)
Jun 18, 2020	38.13	38.15	37.70	37.82	1,164	-0.11(-0.28%)
Jun 17, 2020	38.24	38.24	37.92	37.92	154	-0.71(-1.83%)
Jun 16, 2020	38.88	38.88	38.63	38.63	417	+1.03(+2.74%)
Jun 15, 2020	37.03	37.60	37.03	37.60	614	+0.56(+1.52%)
Jun 12, 2020	37.41	37.69	36.05	37.04	948	+0.74(+2.05%)
Jun 11, 2020	36.73	38.18	36.29	36.29	1,764	-3.10(-7.86%)
Jun 10, 2020	39.52	40.11	39.39	39.39	4,628	-1.34(-3.30%)
Jun 09, 2020	40.94	41.25	40.73	40.73	609	-0.88(-2.12%)
Jun 08, 2020	41.51	41.91	41.51	41.61	1,252	+0.61(+1.49%)
Jun 05, 2020	41.01	41.36	40.99	41.00	1,584	+1.76(+4.49%)
Jun 04, 2020	39.31	39.31	39.07	39.24	2,970	+0.32(+0.82%)
Jun 03, 2020	38.64	39.07	38.64	38.92	818	+1.44(+3.85%)
Jun 02, 2020	37.51	37.56	37.41	37.48	2,751	+0.32(+0.87%)
Jun 01, 2020	36.91	37.54	36.91	37.16	1,581	+0.16(+0.44%)
May 29, 2020	36.51	37.05	36.51	36.99	739	-0.39(-1.04%)
May 28, 2020	38.78	38.78	37.38	37.38	3,847	-1.04(-2.71%)
May 27, 2020	37.69	38.42	37.41	38.42	2,860	+1.70(+4.64%)
May 26, 2020	36.62	37.03	36.62	36.72	1,648	+1.51(+4.29%)
May 22, 2020	35.31	35.37	34.80	35.21	13,200	+0.13(+0.36%)
May 21, 2020	35.13	35.13	35.09	35.09	191	+0.14(+0.39%)
May 20, 2020	34.67	35.05	34.67	34.95	1,670	+0.98(+2.90%)
May 19, 2020	34.69	34.69	33.97	33.97	304	-0.78(-2.24%)
May 18, 2020	34.34	34.74	34.12	34.74	4,557	+2.88(+9.03%)
May 15, 2020		31.87	31.87	31.87	178	+0.00(+0.00%)
May 14, 2020		31.87	31.87	31.87	109	+0.00(+0.00%)
May 13, 2020	32.94	32.94	31.79	31.87	758	-1.70(-5.07%)
May 12, 2020	33.89	34.03	33.57	33.57	4,231	-0.96(-2.79%)
May 11, 2020	34.42	34.70	34.39	34.53	5,892	-0.50(-1.44%)
May 08, 2020	34.73	35.12	34.73	35.04	12,901	+1.56(+4.67%)
May 07, 2020	33.68	33.83	33.47	33.47	1,347	+0.35(+1.06%)
May 06, 2020	33.40	33.45	33.12	33.12	1,459	-0.52(-1.53%)
May 05, 2020	34.14	34.16	33.64	33.64	381	+0.30(+0.89%)
May 04, 2020	33.52	33.52	33.19	33.34	1,406	-0.91(-2.65%)

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.