Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	60.44	60.44	59.99	60.09	1,274	-1.01(-1.65%)
Sep 29, 2021	61.83	61.83	61.10	61.10	2,214	-0.54(-0.88%)
Sep 28, 2021	60.84	61.65	60.84	61.64	1,325	+0.64(+1.04%)
Sep 27, 2021	61.01	61.28	61.00	61.00	6,356	-0.55(-0.89%)
Sep 24, 2021	61.06	61.92	61.06	61.55	918	-0.93(-1.49%)
Sep 23, 2021	62.48	62.48	62.48	62.48	1,233	+0.59(+0.95%)
Sep 22, 2021	62.40	62.40	61.59	61.89	5,754	+1.71(+2.84%)
Sep 21, 2021	59.48	60.18	59.48	60.18	571	-0.10(-0.16%)
Sep 20, 2021	60.30	60.45	60.00	60.28	3,092	-0.21(-0.34%)
Sep 17, 2021	62.19	62.19	60.14	60.49	1,076	-0.28(-0.46%)
Sep 16, 2021	60.56	60.77	60.41	60.77	646	-0.11(-0.18%)
Sep 15, 2021	61.28	61.50	60.87	60.87	17,352	+1.46(+2.46%)
Sep 14, 2021	60.03	60.33	58.98	59.41	3,012	-1.39(-2.28%)
Sep 13, 2021	61.55	61.55	59.97	60.80	7,195	-0.39(-0.64%)
Sep 10, 2021	60.70	61.92	60.70	61.19	5,562	+1.52(+2.55%)
Sep 09, 2021	59.79	60.06	59.27	59.67	4,461	+0.94(+1.60%)
Sep 08, 2021	58.97	59.06	58.60	58.73	4,011	+0.48(+0.83%)
Sep 07, 2021	58.85	58.85	58.00	58.24	4,755	+0.95(+1.65%)
Sep 03, 2021	57.30	57.30	57.30	57.30	100	+0.58(+1.02%)
Sep 02, 2021	57.10	57.10	56.72	56.72	4,248	+0.09(+0.15%)
Sep 01, 2021	55.89	56.96	55.89	56.63	1,255	-0.39(-0.68%)
Aug 31, 2021	57.06	57.34	57.02	57.02	1,933	+0.96(+1.72%)
Aug 30, 2021	57.50	57.50	56.06	56.06	979	+0.16(+0.29%)
Aug 27, 2021	55.87	55.90	55.87	55.90	292	+0.82(+1.49%)
Aug 26, 2021	55.08	55.08	55.08	55.08	11	-0.22(-0.40%)
Aug 25, 2021	55.19	55.30	55.19	55.30	310	+0.52(+0.95%)
Aug 24, 2021	54.78	54.78	54.78	54.78	161	+0.15(+0.28%)
Aug 23, 2021	54.63	54.63	54.63	54.63	41	+0.85(+1.57%)
Aug 20, 2021	53.78	53.78	53.78	53.78	100	+0.26(+0.48%)
Aug 19, 2021	53.75	53.75	53.52	53.52	666	-0.43(-0.80%)
Aug 18, 2021	53.95	53.95	53.95	53.95	308	-0.32(-0.59%)
Aug 17, 2021	54.49	54.49	54.27	54.27	280	-0.53(-0.97%)
Aug 16, 2021	55.51	55.51	54.80	54.80	587	-0.04(-0.06%)
Aug 13, 2021	55.23	55.23	54.84	54.84	826	+0.67(+1.24%)
Aug 12, 2021	54.25	54.25	53.96	54.17	2,208	-0.44(-0.80%)
Aug 11, 2021	54.60	54.60	54.60	54.60	33	+0.27(+0.50%)
Aug 10, 2021	53.77	54.34	53.77	54.34	643	+0.55(+1.01%)
Aug 09, 2021	54.40	54.40	53.79	53.79	809	-0.59(-1.08%)
Aug 06, 2021	54.60	54.65	54.38	54.38	662	-0.15(-0.28%)
Aug 05, 2021	54.22	54.53	54.22	54.53	377	+0.49(+0.91%)
Aug 04, 2021	53.83	54.03	53.78	54.03	3,256	-0.56(-1.03%)
Aug 03, 2021	54.59	55.00	54.39	54.60	696	-0.46(-0.83%)
Aug 02, 2021	55.81	55.82	55.03	55.05	1,722	+0.05(+0.10%)
Jul 30, 2021	55.17	55.31	54.95	55.00	781	+0.01(+0.01%)
Jul 29, 2021	54.45	55.35	54.45	54.99	2,455	+1.71(+3.22%)
Jul 28, 2021	53.61	53.66	53.28	53.28	946	+0.83(+1.58%)
Jul 27, 2021	52.45	52.45	52.45	52.45	15	-0.32(-0.62%)
Jul 26, 2021	52.77	52.77	52.77	52.77	166	-0.14(-0.26%)
Jul 23, 2021	52.88	52.91	52.72	52.91	714	+0.89(+1.71%)
Jul 22, 2021	52.29	52.29	52.02	52.02	343	+0.16(+0.30%)
Jul 21, 2021	52.17	52.17	51.41	51.87	1,348	+0.25(+0.48%)
Jul 20, 2021	51.62	51.62	51.62	51.62	24	+0.39(+0.75%)
Jul 19, 2021	51.15	51.25	51.15	51.23	590	-1.18(-2.26%)
Jul 16, 2021	52.41	52.41	52.41	52.41	100	-0.55(-1.04%)
Jul 15, 2021	52.96	52.96	52.96	52.96	115	-0.06(-0.11%)
Jul 14, 2021	53.02	53.02	53.02	53.02	8	-0.41(-0.76%)
Jul 13, 2021	53.40	53.42	53.40	53.42	817	+0.92(+1.74%)
Jul 12, 2021	52.51	52.51	52.51	52.51	157	+0.02(+0.04%)
Jul 09, 2021	52.83	52.83	52.49	52.49	234	+0.89(+1.73%)
Jul 08, 2021	52.32	52.32	51.40	51.59	324	-1.12(-2.12%)
Jul 07, 2021	52.82	52.94	52.71	52.71	827	-0.26(-0.48%)
Jul 06, 2021	52.83	52.97	52.83	52.97	218	-1.08(-2.01%)
Jul 02, 2021	53.68	54.05	53.68	54.05	122	+1.10(+2.09%)
Jul 01, 2021	53.31	53.31	52.41	52.95	1,041	-0.37(-0.69%)
Jun 30, 2021	52.70	53.31	52.70	53.31	795	-0.46(-0.85%)
Jun 29, 2021	53.60	53.77	53.60	53.77	958	-0.15(-0.28%)
Jun 28, 2021	53.21	53.92	53.21	53.92	934	+1.30(+2.47%)
Jun 25, 2021	52.45	52.62	52.45	52.62	716	+1.15(+2.23%)
Jun 24, 2021	51.47	51.47	51.47	51.47	126	+0.08(+0.15%)
Jun 23, 2021	51.39	51.40	51.39	51.40	743	-0.17(-0.33%)
Jun 22, 2021	50.84	51.57	50.78	51.57	1,521	+0.73(+1.44%)
Jun 21, 2021	50.59	51.09	49.99	50.84	2,201	+0.54(+1.06%)
Jun 18, 2021	49.93	50.68	49.93	50.30	4,099	+0.69(+1.39%)
Jun 17, 2021	50.85	51.04	49.61	49.61	1,727	-2.21(-4.27%)
Jun 16, 2021	51.77	51.82	51.58	51.82	1,443	+0.16(+0.32%)
Jun 15, 2021	51.50	52.49	51.50	51.66	725	-0.93(-1.76%)
Jun 14, 2021	52.21	52.59	52.10	52.59	989	+0.55(+1.06%)
Jun 11, 2021	52.50	52.55	51.91	52.03	2,371	-0.43(-0.81%)
Jun 10, 2021	51.62	52.53	51.62	52.46	691	+0.63(+1.22%)
Jun 09, 2021	51.83	51.83	51.83	51.83	14	+0.04(+0.08%)
Jun 08, 2021	51.79	51.79	51.29	51.79	2,764	+0.56(+1.08%)
Jun 07, 2021	50.77	51.24	50.77	51.24	536	-0.59(-1.15%)
Jun 04, 2021	51.35	51.83	51.35	51.83	3,247	+1.14(+2.25%)
Jun 03, 2021	50.73	50.73	50.67	50.69	512	-0.77(-1.50%)
Jun 02, 2021	51.42	52.29	51.42	51.46	1,358	-0.99(-1.88%)
Jun 01, 2021	52.66	52.78	51.75	52.44	1,091	-0.58(-1.08%)
May 28, 2021	52.35	53.02	52.35	53.02	939	+0.50(+0.94%)
May 27, 2021	52.00	52.52	52.00	52.52	765	+1.70(+3.34%)
May 26, 2021	50.83	50.83	50.83	50.83	182	+1.03(+2.06%)
May 25, 2021	49.19	49.80	49.19	49.80	916	-0.60(-1.18%)
May 24, 2021	49.44	51.03	49.44	50.40	2,538	+0.14(+0.28%)
May 21, 2021	51.46	51.46	49.78	50.26	1,037	+0.20(+0.39%)
May 20, 2021	50.51	50.51	50.06	50.06	277	-1.84(-3.55%)
May 19, 2021	50.98	51.90	50.52	51.90	1,358	-0.17(-0.32%)
May 18, 2021	52.07	52.07	52.07	52.07	99	-0.70(-1.32%)
May 17, 2021	53.39	53.39	52.77	52.77	876	+1.02(+1.97%)
May 14, 2021	51.50	52.16	51.32	51.74	2,088	-0.22(-0.42%)
May 13, 2021	52.36	52.36	51.97	51.97	723	-0.72(-1.36%)
May 12, 2021	53.30	53.30	52.23	52.68	3,475	-1.04(-1.94%)
May 11, 2021	55.45	55.45	53.44	53.73	1,954	+0.07(+0.13%)
May 10, 2021	54.50	54.50	53.66	53.66	1,924	-0.10(-0.18%)
May 07, 2021	54.18	54.28	53.75	53.75	4,176	+0.42(+0.79%)
May 06, 2021	52.60	53.33	52.10	53.33	1,415	+1.38(+2.66%)
May 05, 2021	51.95	52.00	51.64	51.95	693	+0.36(+0.70%)
May 04, 2021	51.59	51.59	51.59	51.59	173	-0.12(-0.24%)
May 03, 2021	51.64	51.95	51.64	51.71	1,302	+0.43(+0.84%)
Apr 30, 2021	51.93	51.93	51.28	51.28	1,800	-0.41(-0.79%)
Apr 29, 2021	51.55	51.81	51.54	51.69	2,371	+0.52(+1.02%)
Apr 28, 2021	52.59	52.59	50.37	51.16	1,025	+0.02(+0.05%)
Apr 27, 2021	51.68	51.68	51.00	51.14	485	+0.03(+0.06%)
Apr 26, 2021	51.96	51.96	50.87	51.11	3,590	+0.73(+1.44%)
Apr 23, 2021	51.37	51.37	50.20	50.38	900	+0.31(+0.63%)
Apr 22, 2021	50.09	50.09	50.07	50.07	232	-0.03(-0.06%)
Apr 21, 2021	49.12	50.10	49.12	50.10	121	+1.14(+2.33%)
Apr 20, 2021	48.96	48.96	48.96	48.96	27	-0.40(-0.81%)
Apr 19, 2021	49.55	49.79	49.36	49.36	1,893	-0.17(-0.34%)
Apr 16, 2021	49.53	49.53	49.53	49.53	100	+0.20(+0.41%)
Apr 15, 2021	49.33	49.33	49.33	49.33	64	+0.04(+0.07%)
Apr 14, 2021	49.30	49.48	49.30	49.30	544	+0.44(+0.90%)
Apr 13, 2021	48.68	48.85	48.68	48.85	5,689	+0.78(+1.63%)
Apr 12, 2021	47.90	48.07	47.90	48.07	196	+0.01(+0.02%)
Apr 09, 2021	48.35	48.35	47.70	48.06	400	-0.41(-0.84%)
Apr 08, 2021	48.47	48.47	48.47	48.47	45	+0.61(+1.26%)
Apr 07, 2021	48.14	48.14	47.86	47.86	431	-0.27(-0.56%)
Apr 06, 2021	47.63	48.13	47.63	48.13	308	+0.57(+1.20%)
Apr 05, 2021	47.56	47.56	47.56	47.56	285	+0.28(+0.59%)
Apr 01, 2021	47.60	47.60	47.28	47.28	100	+0.22(+0.47%)
Mar 31, 2021	46.91	47.06	46.91	47.06	260	-0.20(-0.43%)
Mar 30, 2021	47.73	47.73	47.26	47.26	151	-1.02(-2.11%)
Mar 29, 2021	47.35	48.57	47.35	48.28	3,185	-0.26(-0.54%)
Mar 26, 2021	48.54	48.54	48.54	48.54	100	+0.57(+1.19%)
Mar 25, 2021	46.80	47.97	46.80	47.97	577	+0.06(+0.14%)
Mar 24, 2021	47.53	47.91	47.53	47.91	686	+0.95(+2.03%)
Mar 23, 2021	47.50	47.50	46.61	46.95	1,905	-1.32(-2.74%)
Mar 22, 2021	49.00	49.04	47.94	48.27	1,126	-0.04(-0.07%)
Mar 19, 2021	47.01	48.31	47.01	48.31	900	+1.12(+2.36%)
Mar 18, 2021	47.36	47.36	47.20	47.20	189	-0.21(-0.44%)
Mar 17, 2021	47.04	47.41	47.04	47.41	250	+0.76(+1.63%)
Mar 16, 2021	46.65	46.65	46.65	46.65	209	-0.57(-1.20%)
Mar 15, 2021	47.40	47.40	47.08	47.21	1,064	+1.12(+2.43%)
Mar 12, 2021	45.67	46.09	45.67	46.09	200	-0.25(-0.55%)
Mar 11, 2021	45.91	46.34	45.90	46.34	581	+0.44(+0.95%)
Mar 10, 2021	46.25	46.25	45.91	45.91	985	-0.50(-1.09%)
Mar 09, 2021	46.29	46.41	46.07	46.41	1,189	+0.14(+0.30%)
Mar 08, 2021	46.50	46.64	46.27	46.27	657	-0.12(-0.26%)
Mar 05, 2021	46.40	46.40	46.40	46.40	800	+1.01(+2.23%)
Mar 04, 2021	46.58	46.58	45.38	45.38	689	-1.69(-3.58%)
Mar 03, 2021	47.24	47.24	47.07	47.07	497	-0.21(-0.44%)
Mar 02, 2021	47.28	47.28	47.28	47.28	2,400	+2.12(+4.68%)
Mar 01, 2021	45.52	45.52	45.16	45.16	579	-0.80(-1.74%)
Feb 26, 2021	46.50	46.77	45.97	45.97	2,800	-1.52(-3.20%)
Feb 25, 2021	48.18	48.26	47.10	47.48	5,023	+0.16(+0.35%)
Feb 24, 2021	46.96	47.74	46.96	47.32	1,926	+1.19(+2.58%)
Feb 23, 2021	45.77	46.13	45.77	46.13	766	-0.60(-1.29%)
Feb 22, 2021	45.69	46.95	45.69	46.73	3,874	+1.09(+2.39%)
Feb 19, 2021	46.00	46.02	45.64	45.64	2,900	-0.62(-1.33%)
Feb 18, 2021	45.59	46.26	45.59	46.26	2,413	+1.06(+2.36%)
Feb 17, 2021	45.20	45.20	45.20	45.20	0	+0.55(+1.22%)
Feb 16, 2021	44.65	44.65	44.65	44.65	261	-0.09(-0.19%)
Feb 12, 2021	44.73	44.73	44.73	44.73	100	+0.19(+0.42%)
Feb 11, 2021	44.55	44.55	44.55	44.55	53	+0.29(+0.67%)
Feb 10, 2021	44.25	44.26	44.25	44.26	168	+0.10(+0.23%)
Feb 09, 2021	44.16	44.16	44.16	44.16	54	+0.77(+1.77%)
Feb 08, 2021	43.91	43.97	43.38	43.38	4,091	+0.17(+0.39%)
Feb 05, 2021	43.22	43.22	43.22	43.22	100	+0.43(+0.99%)
Feb 04, 2021	42.79	42.79	42.79	42.79	124	+0.46(+1.08%)
Feb 03, 2021	42.68	42.68	42.33	42.33	365	+0.27(+0.64%)
Feb 02, 2021	42.64	42.64	42.04	42.06	1,233	-0.08(-0.18%)
Feb 01, 2021	42.14	42.14	42.14	42.14	57	+0.04(+0.09%)
Jan 29, 2021	42.10	42.10	42.10	42.10	100	-0.18(-0.43%)
Jan 28, 2021	42.28	42.62	42.28	42.28	538	-0.31(-0.73%)
Jan 27, 2021	42.59	42.59	42.59	42.59	34	-0.83(-1.91%)
Jan 26, 2021	43.72	43.72	43.42	43.42	243	+0.23(+0.54%)
Jan 25, 2021	42.43	43.19	42.43	43.19	346	+0.40(+0.92%)
Jan 22, 2021	43.14	43.14	42.80	42.80	400	-0.16(-0.36%)
Jan 21, 2021	42.93	42.97	42.93	42.95	988	+0.35(+0.81%)
Jan 20, 2021	41.81	42.75	41.81	42.60	419	+0.34(+0.82%)
Jan 19, 2021	42.26	42.26	42.26	42.26	53	+0.12(+0.28%)
Jan 15, 2021	42.66	42.66	42.11	42.14	400	-0.88(-2.04%)
Jan 14, 2021	43.02	43.02	43.02	43.02	178	-0.22(-0.52%)
Jan 13, 2021	43.24	43.24	43.24	43.24	33	-0.32(-0.72%)
Jan 12, 2021	43.50	43.56	43.43	43.56	558	+0.48(+1.11%)
Jan 11, 2021	43.08	43.08	43.08	43.08	32	-0.23(-0.54%)
Jan 08, 2021	43.65	43.67	43.31	43.31	1,200	-0.08(-0.18%)
Jan 07, 2021	43.51	43.51	43.22	43.40	558	-0.36(-0.83%)
Jan 06, 2021	43.76	43.76	43.76	43.76	23	-0.15(-0.34%)
Jan 05, 2021	44.29	44.29	43.91	43.91	505	+0.43(+0.99%)
Jan 04, 2021	43.48	43.48	43.48	43.48	84	+1.05(+2.49%)
Dec 31, 2020		42.42	42.42	42.42	102	-0.67(-1.54%)
Dec 30, 2020	43.09	43.09	43.09	43.09	102	+0.52(+1.21%)
Dec 29, 2020	42.58	42.58	42.58	42.58	51	-0.81(-1.88%)
Dec 28, 2020	43.39	43.39	43.39	43.39	4	-0.01(-0.01%)
Dec 24, 2020	43.40	43.40	43.40	43.40	100	+0.48(+1.11%)
Dec 23, 2020	43.05	43.05	42.92	42.92	911	+0.04(+0.09%)
Dec 22, 2020	43.50	43.68	42.88	42.88	666	-0.77(-1.75%)
Dec 21, 2020	43.65	43.65	43.65	43.65	42	-0.54(-1.23%)
Dec 18, 2020	44.19	44.19	44.19	44.19	100	-0.15(-0.33%)
Dec 17, 2020	44.00	44.34	44.00	44.34	226	+0.73(+1.69%)
Dec 16, 2020	43.60	43.60	43.60	43.60	94	-0.27(-0.63%)
Dec 15, 2020	43.74	43.88	43.74	43.88	124	-0.23(-0.53%)
Dec 14, 2020	44.11	44.11	44.11	44.11	40	+0.33(+0.75%)
Dec 11, 2020	43.78	43.78	43.78	43.78	100	-0.24(-0.55%)
Dec 10, 2020	44.02	44.02	44.02	44.02	0	+0.24(+0.54%)
Dec 09, 2020	43.78	43.78	43.78	43.78	19	+0.82(+1.92%)
Dec 08, 2020	43.01	43.01	42.96	42.96	133	-0.37(-0.85%)
Dec 07, 2020	43.33	43.33	43.33	43.33	25	-0.71(-1.61%)
Dec 04, 2020	44.04	44.04	44.04	44.04	100	+0.35(+0.80%)
Dec 03, 2020	43.95	43.95	43.69	43.69	734	-0.68(-1.53%)
Dec 02, 2020	44.37	44.37	44.37	44.37	1	-0.24(-0.54%)
Dec 01, 2020	45.44	45.44	44.49	44.61	1,122	+0.39(+0.88%)
Nov 30, 2020	43.58	44.22	43.58	44.22	1,093	+1.12(+2.60%)
Nov 27, 2020	43.10	43.10	43.10	43.10	100	+0.45(+1.06%)
Nov 25, 2020	42.65	42.65	42.65	42.65	100	-0.26(-0.60%)
Nov 24, 2020	42.91	42.91	42.91	42.91	157	+0.38(+0.91%)
Nov 23, 2020	42.84	42.84	42.52	42.52	150	-0.45(-1.05%)
Nov 20, 2020	43.45	43.59	42.97	42.97	500	-0.20(-0.47%)
Nov 19, 2020	43.17	43.17	43.17	43.17	34	+0.24(+0.57%)
Nov 18, 2020	42.93	42.93	42.93	42.93	47	+0.28(+0.66%)
Nov 17, 2020	42.81	42.81	42.32	42.65	707	+0.56(+1.34%)
Nov 16, 2020	42.09	42.09	42.09	42.09	51	+0.36(+0.85%)
Nov 13, 2020	41.73	41.73	41.73	41.73	100	+0.18(+0.45%)
Nov 12, 2020	41.85	41.85	41.20	41.55	569	+0.37(+0.91%)
Nov 11, 2020	41.17	41.17	41.17	41.17	10	+0.08(+0.21%)
Nov 10, 2020	41.09	41.09	41.09	41.09	2	+0.09(+0.23%)
Nov 09, 2020	40.99	40.99	40.99	40.99	108	+0.01(+0.02%)
Nov 06, 2020	40.90	40.98	40.90	40.98	100	+0.30(+0.75%)
Nov 05, 2020	40.68	40.68	40.68	40.68	7	-0.47(-1.13%)
Nov 04, 2020	40.93	41.15	40.93	41.15	864	+0.12(+0.29%)
Nov 03, 2020	40.71	41.02	40.70	41.02	793	+0.79(+1.95%)
Nov 02, 2020	40.24	40.24	40.24	40.24	50	+0.56(+1.40%)
Oct 30, 2020	39.68	39.68	39.68	39.68	100	+0.81(+2.10%)
Oct 29, 2020	38.70	38.87	38.70	38.87	540	-0.15(-0.37%)
Oct 28, 2020	39.02	39.02	39.02	39.02	53	-0.28(-0.73%)
Oct 27, 2020	39.30	39.30	39.30	39.30	0	+0.01(+0.03%)
Oct 26, 2020	39.29	39.29	39.29	39.29	37	-0.46(-1.16%)
Oct 23, 2020	39.75	39.75	39.75	39.75	0	-0.08(-0.20%)
Oct 22, 2020	39.83	39.83	39.83	39.83	1	+0.02(+0.06%)
Oct 21, 2020	39.80	39.80	39.80	39.80	1	+0.17(+0.44%)
Oct 20, 2020	39.63	39.63	39.63	39.63	2	-0.13(-0.33%)
Oct 19, 2020	40.63	40.63	39.76	39.76	400	-0.38(-0.95%)
Oct 16, 2020	40.14	40.14	40.14	40.14	100	+0.17(+0.44%)
Oct 15, 2020	39.97	39.97	39.97	39.97	1	+0.14(+0.34%)
Oct 14, 2020	39.83	39.83	39.83	39.83	229	-0.14(-0.34%)
Oct 13, 2020	39.97	39.97	39.97	39.97	52	-0.26(-0.66%)
Oct 12, 2020	40.23	40.23	40.23	40.23	18	+0.25(+0.64%)
Oct 09, 2020	39.70	39.98	39.70	39.98	200	+1.14(+2.92%)
Oct 08, 2020	38.85	38.85	38.84	38.84	155	+0.33(+0.86%)
Oct 07, 2020	38.51	38.51	38.51	38.51	49	+0.47(+1.24%)
Oct 06, 2020	38.04	38.04	38.04	38.04	1	-0.13(-0.35%)
Oct 05, 2020	38.17	38.17	38.17	38.17	1	+0.40(+1.07%)
Oct 02, 2020	37.77	37.77	37.77	37.77	100	+0.50(+1.33%)

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.