Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	84.86	84.86	84.86	84.86	400	-1.64(-1.90%)
Apr 29, 2021	86.93	86.93	86.50	86.50	607	+0.15(+0.17%)
Apr 28, 2021	86.35	86.35	86.35	86.35	413	+0.16(+0.18%)
Apr 27, 2021	86.19	86.19	86.19	86.19	382	-0.47(-0.54%)
Apr 26, 2021	86.66	86.66	86.66	86.66	275	+2.06(+2.43%)
Apr 23, 2021	84.03	84.60	84.03	84.60	500	+1.70(+2.05%)
Apr 22, 2021	82.90	82.90	82.90	82.90	503	-2.20(-2.59%)
Apr 21, 2021	83.72	85.11	83.72	85.11	772	+1.11(+1.32%)
Apr 20, 2021	84.00	84.00	84.00	84.00	710	-1.30(-1.52%)
Apr 19, 2021	84.90	85.30	84.90	85.30	899	+1.34(+1.59%)
Apr 16, 2021	84.45	84.45	83.84	83.96	2,500	+1.56(+1.89%)
Apr 15, 2021	81.83	82.40	81.83	82.40	1,352	+1.10(+1.35%)
Apr 14, 2021	79.62	81.30	79.62	81.30	7,054	+2.67(+3.40%)
Apr 13, 2021	78.63	78.63	78.63	78.63	765	+0.33(+0.42%)
Apr 12, 2021	78.30	78.30	78.30	78.30	218	-0.47(-0.60%)
Apr 09, 2021	78.77	78.77	78.77	78.77	400	-0.98(-1.23%)
Apr 08, 2021	79.48	79.75	79.48	79.75	572	+0.93(+1.18%)
Apr 07, 2021	78.82	78.82	78.82	78.82	859	+0.82(+1.05%)
Apr 06, 2021		78.00	78.00	78.00	248	+0.00(+0.00%)
Apr 05, 2021	78.00	78.00	78.00	78.00	305	+1.14(+1.48%)
Apr 01, 2021	76.63	76.86	76.63	76.86	700	+0.16(+0.21%)
Mar 31, 2021		76.70	76.70	76.70	457	+0.00(+0.00%)
Mar 30, 2021	76.75	76.75	76.70	76.70	2,562	+0.99(+1.31%)
Mar 29, 2021	77.80	77.80	75.71	75.71	1,666	+1.12(+1.50%)
Mar 26, 2021		74.59	74.59	74.59	366	+0.00(+0.00%)
Mar 25, 2021	73.78	74.59	72.81	74.59	1,225	+0.57(+0.77%)
Mar 24, 2021		74.02	74.02	74.02	209	+0.00(+0.00%)
Mar 23, 2021	74.02	74.02	74.02	74.02	707	-0.98(-1.31%)
Mar 22, 2021	75.00	75.00	75.00	75.00	788	-0.65(-0.86%)
Mar 19, 2021	75.65	75.65	75.65	75.65	400	-2.71(-3.46%)
Mar 18, 2021	78.36	78.36	78.36	78.36	10,581	+1.21(+1.57%)
Mar 17, 2021	77.15	77.15	77.15	77.15	467	-2.47(-3.10%)
Mar 16, 2021		79.62	79.62	79.62	537	+0.00(+0.00%)
Mar 15, 2021		79.62	79.62	79.62	323	+0.00(+0.00%)
Mar 12, 2021	79.62	79.62	79.62	79.62	600	-1.88(-2.31%)
Mar 11, 2021	81.23	81.50	81.23	81.50	539	+2.78(+3.53%)
Mar 10, 2021	78.78	78.78	78.72	78.72	2,195	-3.18(-3.88%)
Mar 09, 2021	81.50	81.90	81.50	81.90	824	-2.38(-2.83%)
Mar 08, 2021	84.28	84.28	84.28	84.28	464	+1.78(+2.16%)
Mar 05, 2021	82.31	82.76	80.90	82.50	1,300	+1.60(+1.98%)
Mar 04, 2021	80.90	82.77	80.90	80.90	846	-9.60(-10.61%)
Mar 03, 2021	90.55	90.55	88.15	90.50	12,351	-0.10(-0.11%)
Mar 02, 2021	89.24	90.60	89.24	90.60	955	+1.49(+1.67%)
Mar 01, 2021	88.50	89.11	88.50	89.11	984	+1.24(+1.41%)
Feb 26, 2021	86.47	87.87	86.47	87.87	500	-4.07(-4.43%)
Feb 25, 2021	90.90	91.94	90.90	91.94	579	+1.89(+2.10%)
Feb 24, 2021	90.39	91.44	90.05	90.05	731	+1.05(+1.18%)
Feb 23, 2021	89.00	89.50	89.00	89.00	1,065	-0.96(-1.07%)
Feb 22, 2021	90.30	90.30	89.11	89.96	6,897	-0.38(-0.42%)
Feb 19, 2021	90.34	90.34	90.34	90.34	400	+1.95(+2.20%)
Feb 18, 2021	88.39	88.39	88.39	88.39	325	+1.45(+1.67%)
Feb 17, 2021	87.25	87.59	86.57	86.94	1,827	-0.23(-0.27%)
Feb 16, 2021	86.87	87.17	86.87	87.17	1,317	+4.64(+5.62%)
Feb 12, 2021	82.53	82.53	82.53	82.53	300	-0.39(-0.47%)
Feb 11, 2021	81.21	82.92	81.21	82.92	1,257	+1.27(+1.56%)
Feb 10, 2021	81.65	81.65	81.65	81.65	1,877	+1.35(+1.68%)
Feb 09, 2021	78.45	80.30	78.45	80.30	4,951	+3.27(+4.25%)
Feb 08, 2021	77.03	77.03	77.03	77.03	3,043	-0.37(-0.48%)
Feb 05, 2021		77.40	77.40	77.40	461	+0.00(+0.00%)
Feb 04, 2021	76.50	77.40	76.50	77.40	928	+0.90(+1.18%)
Feb 03, 2021	76.51	76.51	76.50	76.50	1,473	-2.67(-3.37%)
Feb 02, 2021		79.17	79.17	79.17	477	+0.00(+0.00%)
Feb 01, 2021	79.17	79.17	79.17	79.17	767	+2.71(+3.54%)
Jan 29, 2021		76.46	76.46	76.46	256	+0.00(+0.00%)
Jan 28, 2021	78.41	78.41	76.46	76.46	569	-1.97(-2.51%)
Jan 27, 2021	79.25	79.25	78.42	78.42	569	-3.21(-3.94%)
Jan 26, 2021	81.64	81.64	81.64	81.64	1,010	+1.03(+1.27%)
Jan 25, 2021	80.61	80.61	80.61	80.61	598	-0.60(-0.74%)
Jan 22, 2021	80.10	81.21	80.10	81.21	800	+1.46(+1.83%)
Jan 21, 2021	81.75	81.75	79.75	79.75	823	-3.69(-4.43%)
Jan 20, 2021	82.00	83.44	82.00	83.44	1,245	+2.33(+2.88%)
Jan 19, 2021	81.11	81.11	81.11	81.11	565	+0.31(+0.39%)
Jan 15, 2021	80.80	80.80	80.80	80.80	400	-3.85(-4.55%)
Jan 14, 2021	83.70	84.64	83.70	84.64	613	+2.84(+3.48%)
Jan 13, 2021		81.80	81.80	81.80	208	+0.00(+0.00%)
Jan 12, 2021	81.80	81.80	81.80	81.80	500	-2.09(-2.50%)
Jan 11, 2021	83.89	83.89	83.89	83.89	510	-2.30(-2.67%)
Jan 08, 2021	85.80	86.19	85.80	86.19	1,100	+0.40(+0.47%)
Jan 07, 2021	85.80	85.80	85.80	85.80	357	+4.45(+5.46%)
Jan 06, 2021	81.35	81.35	81.35	81.35	11,001	+3.35(+4.29%)
Jan 05, 2021	78.00	78.00	78.00	78.00	491	-0.94(-1.20%)
Jan 04, 2021	78.94	78.94	78.94	78.94	580	+4.39(+5.90%)
Dec 31, 2020		74.55	74.55	74.55	338	-0.36(-0.47%)
Dec 30, 2020	74.91	74.91	74.91	74.91	338	+1.55(+2.12%)
Dec 29, 2020		73.35	73.35	73.35	202	+0.00(+0.00%)
Dec 28, 2020		73.35	73.35	73.35	238	+0.00(+0.00%)
Dec 24, 2020	73.35	73.35	73.35	73.35	300	-1.22(-1.64%)
Dec 23, 2020	74.57	74.57	74.57	74.57	5,238	+1.07(+1.46%)
Dec 22, 2020	73.50	73.50	73.50	73.50	225	-2.00(-2.65%)
Dec 21, 2020	75.50	75.50	75.50	75.50	252	-0.18(-0.24%)
Dec 18, 2020	75.68	75.68	75.68	75.68	1,000	-1.32(-1.71%)
Dec 17, 2020	77.14	77.14	75.25	77.00	3,200	+2.64(+3.56%)
Dec 16, 2020		74.36	74.36	74.36	149	+0.00(+0.00%)
Dec 15, 2020	75.90	75.90	74.36	74.36	587	-0.44(-0.59%)
Dec 14, 2020	74.80	74.80	74.80	74.80	426	+0.89(+1.21%)
Dec 11, 2020		73.90	73.90	73.90	165	+0.00(+0.00%)
Dec 10, 2020	73.90	73.90	72.95	73.90	946	+2.84(+4.00%)
Dec 09, 2020	72.80	72.80	71.06	71.06	1,324	-2.69(-3.65%)
Dec 08, 2020		73.75	73.75	73.75	138	+0.00(+0.00%)
Dec 07, 2020	73.75	73.75	73.60	73.75	1,032	+1.26(+1.74%)
Dec 04, 2020		72.49	72.49	72.49	178	+0.00(+0.00%)
Dec 03, 2020	72.50	72.73	71.92	72.49	11,686	+6.59(+10.01%)
Dec 02, 2020		65.89	65.89	65.89	295	+0.00(+0.00%)
Dec 01, 2020		65.89	65.89	65.89	106	+0.00(+0.00%)
Nov 30, 2020	65.90	65.90	65.89	65.89	811	-0.36(-0.54%)
Nov 27, 2020	66.25	66.25	66.25	66.25	200	+0.80(+1.23%)
Nov 25, 2020	65.50	65.50	65.45	65.45	2,200	-0.65(-0.98%)
Nov 24, 2020	66.10	66.11	66.10	66.10	710	+2.55(+4.01%)
Nov 23, 2020	63.46	63.99	63.46	63.55	1,271	+0.74(+1.19%)
Nov 20, 2020	62.80	62.80	62.80	62.80	300	-1.74(-2.70%)
Nov 19, 2020		64.55	64.55	64.55	246	+0.00(+0.00%)
Nov 18, 2020	64.55	64.55	64.55	64.55	423	+1.49(+2.36%)
Nov 17, 2020	62.95	63.05	62.95	63.05	1,167	-0.74(-1.17%)
Nov 16, 2020	62.92	63.80	62.92	63.80	1,596	+0.74(+1.18%)
Nov 13, 2020	63.05	63.05	63.05	63.05	300	-0.89(-1.40%)
Nov 12, 2020		63.95	63.95	63.95	205	+0.00(+0.00%)
Nov 11, 2020	63.95	63.95	63.95	63.95	206	+0.77(+1.23%)
Nov 10, 2020	63.87	63.87	63.17	63.17	1,102	+3.53(+5.92%)
Nov 09, 2020		59.65	59.65	59.65	173	+0.00(+0.00%)
Nov 06, 2020		59.65	59.65	59.65	272	+0.00(+0.00%)
Nov 05, 2020	59.65	59.65	59.65	59.65	529	+2.07(+3.60%)
Nov 04, 2020	57.77	57.77	57.58	57.58	698	-0.28(-0.48%)
Nov 03, 2020	57.85	57.85	57.85	57.85	437	+2.35(+4.24%)
Nov 02, 2020		55.50	55.50	55.50	301	+0.00(+0.00%)
Oct 30, 2020		55.50	55.50	55.50	366	+0.00(+0.00%)
Oct 29, 2020	55.15	56.28	55.15	55.50	76,617	+0.23(+0.41%)
Oct 28, 2020	55.27	55.27	55.27	55.27	1,615	-3.30(-5.64%)
Oct 27, 2020	57.05	58.58	57.05	58.58	974	-1.11(-1.86%)
Oct 26, 2020		59.69	59.69	59.69	77	+0.00(+0.00%)
Oct 23, 2020	59.69	59.69	59.69	59.69	900	+0.63(+1.07%)
Oct 22, 2020		59.05	59.05	59.05	115	+0.00(+0.00%)
Oct 21, 2020		59.05	59.05	59.05	177	+0.00(+0.00%)
Oct 20, 2020	59.05	59.05	59.05	59.05	1,175	+0.12(+0.20%)
Oct 19, 2020	60.55	60.55	58.90	58.94	831	-0.27(-0.45%)
Oct 16, 2020	59.20	59.20	59.20	59.20	300	+0.23(+0.38%)
Oct 15, 2020	60.25	60.25	58.98	58.98	592	-1.57(-2.59%)
Oct 14, 2020	60.55	60.55	60.55	60.55	190	+0.22(+0.37%)
Oct 13, 2020	60.32	60.52	60.32	60.33	1,172	-2.20(-3.52%)
Oct 12, 2020		63.30	63.30	62.52	407	-0.77(-1.22%)
Oct 09, 2020	63.30	63.30	63.30	63.30	800	+2.97(+4.92%)
Oct 08, 2020		60.33	60.33	60.33	203	+0.00(+0.00%)
Oct 07, 2020		60.33	60.33	60.33	62	+0.00(+0.00%)
Oct 06, 2020	61.05	61.05	60.33	60.33	200,261	-1.27(-2.06%)
Oct 05, 2020	61.15	61.59	61.15	61.59	147,782	+1.73(+2.90%)
Oct 02, 2020		59.86	59.86	59.86	17	+0.00(+0.00%)
Sep 30, 2020		59.86	59.86	59.86	0	+0.00(+0.00%)
Sep 29, 2020		59.86	59.86	59.86	54	+0.00(+0.00%)
Sep 22, 2020		59.86	59.86	59.86	0	-3.09(-4.91%)
Sep 21, 2020		62.95	62.95	62.95	14	+0.00(+0.00%)
Sep 18, 2020		62.95	62.95	62.95	25	+0.00(+0.00%)
Sep 17, 2020	62.95	62.95	62.95	62.95	252	-3.35(-5.05%)
Sep 16, 2020	66.30	66.30	66.30	66.30	125	+0.00(+0.01%)
Sep 15, 2020	66.29	66.29	66.29	66.29	22,493	+2.04(+3.18%)
Sep 14, 2020	64.25	64.25	64.25	64.25	100	+1.80(+2.88%)
Sep 11, 2020	62.45	62.45	62.45	62.45	200	+1.45(+2.38%)
Sep 10, 2020	62.11	62.11	61.00	61.00	2,676	-0.51(-0.82%)
Sep 09, 2020	62.74	62.74	61.51	61.51	480	+0.61(+0.99%)
Sep 08, 2020	60.90	60.90	60.90	60.90	184	+0.00(+0.00%)
Sep 04, 2020	60.90	60.90	60.90	60.90	100	-0.60(-0.98%)
Sep 03, 2020		61.50	61.50	61.50	50	+0.00(+0.00%)
Sep 02, 2020	61.29	61.50	61.05	61.50	1,381	+0.15(+0.24%)
Sep 01, 2020	62.00	62.00	61.35	61.35	5,685	+0.35(+0.57%)
Aug 31, 2020		61.00	61.00	61.00	137	+0.00(+0.00%)
Aug 28, 2020		61.00	61.00	61.00	75	+0.00(+0.00%)
Aug 21, 2020		61.00	61.00	61.00	0	-0.35(-0.57%)
Aug 20, 2020		61.35	61.35	61.35	75	+0.00(+0.00%)
Aug 18, 2020		61.35	61.35	61.35	0	+0.40(+0.66%)
Aug 13, 2020		60.95	60.95	60.95	0	+0.00(+0.00%)
Aug 11, 2020		60.95	60.95	60.95	0	-0.85(-1.37%)
Aug 10, 2020	61.80	61.80	61.80	61.80	3,600	+1.85(+3.08%)
Aug 07, 2020	60.42	60.42	59.95	59.95	1,200	-4.65(-7.20%)
Aug 06, 2020		64.60	64.60	64.60	5	+0.00(+0.00%)
Aug 05, 2020	63.10	64.61	63.10	64.60	20,709	+2.56(+4.13%)
Aug 04, 2020	62.04	62.04	62.04	62.04	487	+0.54(+0.87%)
Aug 03, 2020	61.50	61.50	61.50	61.50	235	+1.80(+3.02%)
Jul 31, 2020	59.88	59.88	59.70	59.70	4,000	-2.21(-3.57%)
Jul 29, 2020		61.91	61.91	61.91	0	+0.91(+1.50%)
Jul 27, 2020		61.00	61.00	61.00	0	-0.23(-0.37%)
Jul 22, 2020		61.23	61.23	61.23	0	-0.77(-1.25%)
Jul 21, 2020		62.00	62.00	62.00	31	+0.00(+0.00%)
Jul 20, 2020	62.62	62.62	62.00	62.00	3,459	+0.27(+0.43%)
Jul 17, 2020	60.70	61.73	60.70	61.73	21,600	+1.73(+2.89%)
Jul 16, 2020	60.00	60.00	60.00	60.00	175	-0.69(-1.13%)
Jul 15, 2020	60.69	60.69	60.50	60.69	857	+1.18(+1.98%)
Jul 14, 2020	59.51	59.51	59.51	59.51	102	-0.49(-0.82%)
Jul 13, 2020	60.00	60.00	60.00	60.00	439	+2.46(+4.28%)
Jul 10, 2020	57.54	57.54	57.54	57.54	200	-0.61(-1.06%)
Jul 09, 2020	57.80	58.15	57.80	58.15	232	+2.95(+5.35%)
Jul 07, 2020		55.20	55.20	55.20	0	+0.00(+0.00%)
Jun 30, 2020		55.20	55.20	55.20	0	+0.07(+0.13%)
Jun 26, 2020		55.13	55.13	55.13	0	-0.12(-0.22%)
Jun 25, 2020	55.25	55.25	55.25	55.25	200	-0.29(-0.53%)
Jun 19, 2020		55.54	55.54	55.54	0	-1.15(-2.02%)
Jun 17, 2020		56.69	56.69	56.69	0	+0.00(+0.00%)
Jun 16, 2020	56.69	56.69	56.69	56.69	395	+1.04(+1.87%)
Jun 15, 2020	55.65	55.65	55.65	55.65	344	-2.65(-4.55%)
Jun 12, 2020		58.30	58.30	58.30	5	+0.00(+0.00%)
Jun 11, 2020		58.30	58.30	58.30	53	+0.00(+0.00%)
Jun 10, 2020	58.30	58.30	58.30	58.30	1,992	+0.55(+0.96%)
Jun 09, 2020	57.74	57.74	57.74	57.74	179	-0.26(-0.44%)
Jun 08, 2020	58.00	58.00	58.00	58.00	3,005	+1.30(+2.29%)
Jun 05, 2020	57.51	57.51	56.70	56.70	5,700	+0.70(+1.25%)
Jun 03, 2020		56.00	56.00	56.00	0	+2.25(+4.19%)
Jun 01, 2020		53.75	53.75	53.75	0	+1.84(+3.54%)
May 28, 2020		51.91	51.91	51.91	0	+0.16(+0.31%)
May 27, 2020		51.75	51.75	51.75	35	+0.00(+0.00%)
May 26, 2020		51.75	51.75	51.75	79	+0.00(+0.00%)
May 21, 2020		51.75	51.75	51.75	0	+0.00(+0.00%)
May 20, 2020	51.75	51.75	51.75	51.75	300	+7.15(+16.03%)
May 14, 2020		44.60	44.60	44.60	0	-0.93(-2.05%)
May 13, 2020	45.53	45.53	45.53	45.53	144	+0.30(+0.66%)
May 11, 2020		45.24	45.24	45.24	0	-0.06(-0.14%)
May 07, 2020		45.30	45.30	45.30	0	+0.00(+0.00%)
May 06, 2020	45.30	45.30	45.30	45.30	1,541	+1.70(+3.90%)
May 05, 2020	43.60	43.60	43.60	43.60	125	-0.85(-1.91%)

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.