Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	49.06	49.08	48.97	48.97	1,014	-0.06(-0.13%)
Aug 30, 2021	49.20	49.20	49.03	49.03	669	-0.14(-0.29%)
Aug 27, 2021	48.88	49.17	48.88	49.17	132	+0.73(+1.52%)
Aug 26, 2021	48.68	48.68	48.44	48.44	597	-0.43(-0.89%)
Aug 25, 2021	48.56	48.87	48.56	48.87	2,403	+0.31(+0.65%)
Aug 24, 2021	48.60	48.67	48.56	48.56	498	+0.73(+1.53%)
Aug 20, 2021		47.83	47.83	47.83	0	+0.41(+0.86%)
Aug 19, 2021	47.46	47.46	47.36	47.42	802	-0.31(-0.65%)
Aug 18, 2021	47.98	47.98	47.73	47.73	158	-1.12(-2.29%)
Aug 12, 2021		48.85	48.85	48.85	162	+0.26(+0.54%)
Aug 10, 2021		48.59	48.59	48.59	1,262	+0.16(+0.34%)
Aug 09, 2021	48.48	48.48	48.42	48.42	382	+0.09(+0.19%)
Aug 06, 2021	48.32	48.34	48.31	48.33	1,848	+0.36(+0.75%)
Aug 05, 2021	47.97	47.97	47.97	47.97	207	+0.21(+0.45%)
Aug 04, 2021	47.87	47.98	47.76	47.76	502	-0.28(-0.59%)
Aug 03, 2021	47.99	48.04	47.99	48.04	249	+0.38(+0.79%)
Aug 02, 2021	48.33	48.33	47.66	47.66	1,032	-0.01(-0.02%)
Jul 30, 2021	47.74	47.74	47.67	47.67	394	-0.31(-0.64%)
Jul 29, 2021	47.95	48.04	47.95	47.98	9,335	+0.66(+1.39%)
Jul 27, 2021		47.32	47.32	47.32	150	-0.15(-0.31%)
Jul 26, 2021	47.47	47.47	47.47	47.47	288	+0.02(+0.04%)
Jul 23, 2021	47.19	47.45	47.13	47.45	4,312	+1.74(+3.80%)
Jul 19, 2021		45.71	45.71	45.71	81	-0.69(-1.49%)
Jul 16, 2021	46.74	46.74	46.41	46.41	353	-0.43(-0.91%)
Jul 15, 2021	46.71	46.83	46.51	46.83	452	-0.12(-0.26%)
Jul 14, 2021	46.93	47.05	46.89	46.96	3,622	-0.35(-0.73%)
Jul 13, 2021	47.29	47.61	47.27	47.30	2,919	-0.46(-0.97%)
Jul 12, 2021	47.89	47.90	47.76	47.77	603	+0.98(+2.09%)
Jul 08, 2021		46.79	46.79	46.79	57	-0.55(-1.17%)
Jul 07, 2021	47.42	47.42	47.34	47.34	288	-0.08(-0.17%)
Jul 06, 2021	47.18	47.42	47.18	47.42	1,768	-0.60(-1.25%)
Jul 01, 2021		48.03	48.03	48.03	248	+0.71(+1.50%)
Jun 30, 2021	47.31	47.31	47.31	47.31	161	-0.40(-0.84%)
Jun 28, 2021		47.72	47.72	47.72	108	-0.13(-0.28%)
Jun 25, 2021	47.88	47.88	47.85	47.85	1,161	+0.33(+0.70%)
Jun 24, 2021	47.20	47.52	47.20	47.52	491	+0.41(+0.88%)
Jun 23, 2021	47.20	47.32	47.11	47.11	535	+0.17(+0.36%)
Jun 21, 2021		46.94	46.94	46.94	230	+0.86(+1.87%)
Jun 18, 2021	46.12	46.12	46.07	46.07	375	-0.88(-1.88%)
Jun 17, 2021	46.79	46.96	46.79	46.96	833	-0.68(-1.44%)
Jun 16, 2021	47.64	47.64	47.64	47.64	488	-0.22(-0.46%)
Jun 14, 2021		47.86	47.86	47.86	85	-0.30(-0.62%)
Jun 11, 2021	48.52	48.52	48.05	48.16	1,159	+0.24(+0.50%)
Jun 10, 2021	48.14	48.14	47.92	47.92	514	-0.17(-0.35%)
Jun 09, 2021	48.12	48.12	48.09	48.09	740	-0.29(-0.59%)
Jun 08, 2021	48.09	48.37	47.96	48.37	1,310	+0.13(+0.27%)
Jun 07, 2021	48.11	48.26	48.11	48.24	1,308	+0.21(+0.44%)
Jun 02, 2021		48.03	48.03	48.03	121	-0.05(-0.10%)
Jun 01, 2021	48.03	48.08	47.98	48.08	1,830	+0.36(+0.75%)
May 28, 2021	47.66	47.75	47.48	47.72	2,657	+0.48(+1.02%)
May 24, 2021		47.24	47.24	47.24	27	+0.27(+0.58%)
May 21, 2021	47.34	47.34	46.97	46.97	8,263	+0.19(+0.40%)
May 20, 2021	46.55	46.78	46.55	46.78	289	+0.31(+0.66%)
May 19, 2021	45.81	46.47	45.81	46.47	448	-0.38(-0.80%)
May 18, 2021	47.20	47.35	46.85	46.85	1,391	-0.28(-0.59%)
May 14, 2021		47.13	47.13	47.13	74	+0.64(+1.39%)
May 13, 2021	45.77	46.51	45.77	46.48	783	-0.21(-0.46%)
May 12, 2021	46.97	46.97	46.69	46.69	352	-1.02(-2.13%)
May 10, 2021		47.71	47.71	47.71	217	-0.14(-0.28%)
May 07, 2021	47.61	47.85	47.58	47.85	1,112	+0.57(+1.22%)
May 06, 2021	46.88	47.27	46.88	47.27	251	+0.27(+0.57%)
May 04, 2021		47.00	47.00	47.00	0	-0.17(-0.35%)
May 03, 2021	47.49	47.49	47.01	47.17	6,462	+0.19(+0.40%)
Apr 30, 2021	47.21	47.21	46.98	46.98	1,109	-0.50(-1.05%)
Apr 29, 2021	47.25	47.48	47.25	47.48	3,285	+0.21(+0.44%)
Apr 28, 2021	47.25	47.27	47.23	47.27	705	-0.11(-0.24%)
Apr 27, 2021	47.36	47.39	47.23	47.39	1,275	+0.12(+0.25%)
Apr 26, 2021	47.29	47.35	47.27	47.27	1,377	+0.19(+0.40%)
Apr 23, 2021	46.18	47.15	46.18	47.08	1,008	+0.70(+1.50%)
Apr 22, 2021	46.54	46.81	46.38	46.38	1,030	-0.32(-0.69%)
Apr 21, 2021	46.59	46.76	46.59	46.70	552	+0.22(+0.48%)
Apr 20, 2021	46.37	46.48	46.37	46.48	644	-0.10(-0.21%)
Apr 19, 2021	47.46	47.46	46.58	46.58	2,026	-0.41(-0.86%)
Apr 16, 2021	47.37	47.37	46.99	46.99	504	+0.25(+0.53%)
Apr 15, 2021	46.60	46.86	46.55	46.74	1,548	+0.30(+0.65%)
Apr 14, 2021	46.41	46.82	46.41	46.44	3,335	-0.19(-0.41%)
Apr 13, 2021	46.63	46.63	46.63	46.63	321	+0.23(+0.49%)
Apr 12, 2021	46.93	46.93	46.36	46.40	7,287	+0.05(+0.11%)
Apr 09, 2021	46.24	46.40	46.15	46.35	10,088	+0.24(+0.53%)
Apr 08, 2021	46.15	46.15	46.11	46.11	222	+0.28(+0.61%)
Apr 07, 2021	46.11	46.11	45.75	45.83	54,296	-0.24(-0.53%)
Apr 06, 2021	46.31	46.31	46.07	46.07	1,337	+0.08(+0.18%)
Apr 05, 2021	45.99	45.99	45.99	45.99	616	+0.34(+0.74%)
Apr 01, 2021	45.84	45.84	45.46	45.65	4,539	+0.52(+1.16%)
Mar 31, 2021	45.48	45.48	45.08	45.13	2,107	+0.36(+0.81%)
Mar 30, 2021	44.65	44.77	44.65	44.77	1,221	-0.29(-0.65%)
Mar 29, 2021		45.06	45.06	45.06	61	+0.00(+0.00%)
Mar 26, 2021	44.67	45.06	44.67	45.06	605	+0.61(+1.37%)
Mar 25, 2021	43.71	44.45	43.71	44.45	908	+0.57(+1.29%)
Mar 24, 2021	44.62	44.63	43.88	43.88	1,529	-0.54(-1.20%)
Mar 23, 2021	44.91	45.04	44.29	44.42	1,051	-0.96(-2.11%)
Mar 22, 2021	45.62	45.63	45.38	45.38	2,629	+0.13(+0.29%)
Mar 19, 2021		45.25	45.25	45.25	1	+0.00(+0.00%)
Mar 18, 2021	45.82	45.82	45.25	45.25	772	-0.80(-1.74%)
Mar 17, 2021	45.38	46.05	45.38	46.05	264	+0.21(+0.46%)
Mar 16, 2021	46.05	46.05	45.84	45.84	1,107	-0.42(-0.90%)
Mar 15, 2021	45.70	46.25	45.70	46.25	970	+1.11(+2.45%)
Mar 12, 2021	45.15	45.15	45.15	45.15	202	+0.27(+0.61%)
Mar 11, 2021		44.88	44.88	44.88	100	+0.00(+0.00%)
Mar 10, 2021	45.05	45.09	44.88	44.88	9,971	+0.53(+1.19%)
Mar 09, 2021	44.38	44.44	44.35	44.35	553	+0.53(+1.20%)
Mar 08, 2021	44.31	44.31	43.82	43.82	303	+0.37(+0.86%)
Mar 05, 2021	43.83	43.83	42.67	43.45	808	+0.62(+1.44%)
Mar 04, 2021	43.29	43.29	42.83	42.83	290	-1.17(-2.65%)
Mar 03, 2021	44.31	44.49	43.96	44.00	4,269	-0.42(-0.96%)
Mar 02, 2021	44.80	44.82	44.42	44.42	3,845	-0.51(-1.13%)
Mar 01, 2021	44.77	45.05	44.49	44.93	4,820	+1.24(+2.85%)
Feb 26, 2021	43.76	43.76	43.69	43.69	505	+0.01(+0.02%)
Feb 25, 2021	45.07	45.07	43.68	43.68	1,481	-1.54(-3.40%)
Feb 24, 2021	44.39	45.22	44.39	45.22	1,074	+0.76(+1.71%)
Feb 23, 2021	44.46	44.46	43.44	44.46	995	-0.52(-1.16%)
Feb 22, 2021		44.98	44.98	44.98	167	+0.00(+0.00%)
Feb 19, 2021	44.82	44.98	44.81	44.98	909	+0.58(+1.30%)
Feb 18, 2021	44.40	44.61	44.25	44.40	2,777	-0.36(-0.80%)
Feb 17, 2021	44.55	44.76	44.55	44.76	257	-0.20(-0.45%)
Feb 16, 2021	45.15	45.15	44.96	44.96	383	+0.24(+0.53%)
Feb 12, 2021		44.72	44.72	44.72	57	+0.00(+0.00%)
Feb 11, 2021	44.80	44.88	44.47	44.72	2,137	-0.10(-0.23%)
Feb 10, 2021	44.81	44.83	44.81	44.83	414	+0.25(+0.57%)
Feb 09, 2021	44.43	44.66	44.43	44.57	386	+0.82(+1.88%)
Feb 08, 2021		43.75	43.75	43.75	39	+0.00(+0.00%)
Feb 05, 2021	43.75	43.77	43.68	43.75	3,436	+1.30(+3.07%)
Feb 04, 2021	42.45	42.45	42.45	42.45	126	-0.24(-0.57%)
Feb 03, 2021	42.57	42.69	42.42	42.69	4,176	+0.08(+0.18%)
Feb 02, 2021	42.50	42.70	42.50	42.61	1,202	+0.59(+1.41%)
Feb 01, 2021	41.64	42.02	41.64	42.02	146	+0.74(+1.80%)
Jan 29, 2021	41.78	41.78	41.05	41.28	4,750	-0.18(-0.44%)
Jan 28, 2021		41.46	41.46	41.46	38	+0.00(+0.00%)
Jan 27, 2021	41.91	41.91	41.41	41.46	7,044	-1.09(-2.56%)
Jan 26, 2021	42.61	42.61	42.55	42.55	718	-0.35(-0.81%)
Jan 25, 2021	43.02	43.02	42.90	42.90	373	-0.11(-0.26%)
Jan 22, 2021	42.72	43.01	42.72	43.01	202	+0.01(+0.03%)
Jan 21, 2021	43.08	43.08	43.00	43.00	273	-0.18(-0.42%)
Jan 20, 2021	43.05	43.18	43.05	43.18	575	+0.28(+0.65%)
Jan 19, 2021	42.68	42.90	42.68	42.90	2,052	+0.34(+0.80%)
Jan 15, 2021	42.56	42.56	42.56	42.56	505	-0.35(-0.82%)
Jan 14, 2021	43.01	43.11	42.91	42.91	530	+0.37(+0.88%)
Jan 13, 2021	42.65	42.65	42.53	42.54	926	+0.39(+0.93%)
Jan 12, 2021		42.15	42.15	42.15	5	+0.00(+0.00%)
Jan 11, 2021	42.04	42.16	42.04	42.15	881	+0.10(+0.24%)
Jan 08, 2021	42.25	42.25	41.60	42.05	606	-0.01(-0.03%)
Jan 07, 2021	42.08	42.10	42.01	42.06	2,591	+0.79(+1.91%)
Jan 06, 2021	41.33	41.64	41.24	41.27	13,511	+1.08(+2.68%)
Jan 05, 2021	40.05	40.19	39.88	40.19	3,398	+0.51(+1.28%)
Jan 04, 2021	39.45	39.69	39.45	39.69	288	-0.54(-1.33%)
Dec 31, 2020		40.22	40.22	40.22	883	+0.07(+0.18%)
Dec 30, 2020	40.23	40.29	40.15	40.15	883	-0.02(-0.05%)
Dec 29, 2020		40.17	40.17	40.17	141	+0.00(+0.00%)
Dec 28, 2020	40.37	40.37	40.17	40.17	398	-0.21(-0.52%)
Dec 24, 2020	40.27	40.38	40.26	40.38	909	-0.06(-0.15%)
Dec 23, 2020	40.56	40.56	40.41	40.44	3,263	+0.43(+1.07%)
Dec 22, 2020		40.01	40.01	40.01	5	+0.00(+0.00%)
Dec 21, 2020	39.59	40.09	39.59	40.01	858	+0.17(+0.42%)
Dec 18, 2020		39.84	39.84	39.84	179	+0.00(+0.00%)
Dec 17, 2020		39.84	39.84	39.84	80	+0.00(+0.00%)
Dec 16, 2020	39.84	39.89	39.81	39.84	1,111	+0.02(+0.05%)
Dec 15, 2020	39.64	39.85	39.64	39.82	499	+0.60(+1.54%)
Dec 14, 2020	39.41	39.41	39.08	39.22	503	-0.10(-0.25%)
Dec 11, 2020	39.41	39.41	39.32	39.32	709	+0.03(+0.07%)
Dec 10, 2020	39.11	39.33	39.11	39.29	1,000	+0.05(+0.12%)
Dec 09, 2020	39.49	39.61	38.97	39.24	2,755	+0.04(+0.09%)
Dec 08, 2020		39.21	39.21	39.21	178	+0.00(+0.00%)
Dec 07, 2020	39.05	39.21	39.05	39.21	585	-0.07(-0.18%)
Dec 04, 2020	39.25	39.27	39.12	39.27	506	+0.94(+2.46%)
Dec 03, 2020		38.33	38.33	38.33	43	+0.00(+0.00%)
Dec 02, 2020	38.18	38.33	38.18	38.33	208	+0.05(+0.12%)
Dec 01, 2020	38.38	38.49	38.25	38.29	1,171	-0.68(-1.73%)
Nov 30, 2020	38.96	38.96	38.96	38.96	261	+0.54(+1.39%)
Nov 27, 2020		38.43	38.43	38.43	1	+0.00(+0.00%)
Nov 25, 2020		38.43	38.43	38.43	1	+0.00(+0.00%)
Nov 24, 2020	38.41	38.43	38.37	38.43	2,009	+1.15(+3.09%)
Nov 23, 2020		37.28	37.28	37.28	0	+0.00(+0.00%)
Nov 20, 2020	37.28	37.40	37.25	37.28	2,533	+0.06(+0.16%)
Nov 19, 2020	37.04	37.22	37.04	37.22	1,825	+0.21(+0.57%)
Nov 18, 2020	37.62	37.62	37.01	37.01	506	-0.32(-0.86%)
Nov 17, 2020	37.25	37.33	37.25	37.33	260	+0.06(+0.17%)
Nov 16, 2020	37.25	37.29	37.12	37.26	3,147	+1.28(+3.56%)
Nov 13, 2020		35.98	35.98	35.98	21	+0.00(+0.00%)
Nov 12, 2020	36.25	36.25	35.98	35.98	722	-0.43(-1.17%)
Nov 11, 2020	36.41	36.41	36.41	36.41	1,201	+0.99(+2.79%)
Nov 10, 2020		35.42	35.42	35.42	267	+0.00(+0.00%)
Nov 09, 2020		35.42	35.42	35.42	113	+0.00(+0.00%)
Nov 06, 2020	35.67	35.67	35.42	35.42	1,520	-0.12(-0.32%)
Nov 05, 2020	35.50	35.54	35.50	35.54	954	+0.88(+2.54%)
Nov 04, 2020	34.59	34.66	34.59	34.66	662	+0.26(+0.76%)
Nov 03, 2020	34.11	34.40	34.11	34.40	707	+0.83(+2.47%)
Nov 02, 2020	33.47	33.69	33.47	33.57	4,638	+0.09(+0.26%)
Oct 30, 2020		33.48	33.48	33.48	0	+0.00(+0.00%)
Oct 29, 2020	32.98	33.48	32.98	33.48	1,642	-0.59(-1.74%)
Oct 28, 2020		34.07	34.07	34.07	144	+0.00(+0.00%)
Oct 27, 2020	34.14	34.14	34.07	34.07	232	-0.27(-0.79%)
Oct 26, 2020	34.34	34.35	34.07	34.35	809	-0.65(-1.86%)
Oct 23, 2020	35.00	35.00	35.00	35.00	506	+0.16(+0.47%)
Oct 22, 2020	34.65	34.85	34.65	34.83	1,725	+0.38(+1.09%)
Oct 21, 2020	34.59	34.59	34.46	34.46	515	-0.23(-0.67%)
Oct 20, 2020	34.86	34.86	34.69	34.69	315	-0.34(-0.96%)
Oct 19, 2020		35.03	35.03	35.03	109	+0.00(+0.00%)
Oct 16, 2020	35.03	35.03	35.03	35.03	101	-0.00(-0.00%)
Oct 15, 2020	34.39	35.05	34.39	35.03	491	+0.07(+0.20%)
Oct 14, 2020	34.96	34.96	34.96	34.96	183	-0.13(-0.37%)
Oct 13, 2020	35.09	35.09	34.96	35.09	1,947	-0.13(-0.36%)
Oct 12, 2020	35.24	35.24	35.21	35.21	760	+0.47(+1.34%)
Oct 09, 2020		34.75	34.75	34.75	68	+0.00(+0.00%)
Oct 08, 2020	34.70	34.75	34.70	34.75	467	+1.01(+2.98%)
Oct 07, 2020		33.74	33.74	33.74	2	+0.00(+0.00%)
Oct 06, 2020	33.87	33.87	33.74	33.74	577	-0.15(-0.44%)
Oct 05, 2020	33.87	33.89	33.87	33.89	382	+0.79(+2.39%)
Oct 02, 2020		33.10	33.10	33.10	37	+0.00(+0.00%)
Oct 01, 2020	32.94	33.10	32.94	33.10	388	+0.38(+1.16%)
Sep 30, 2020	32.72	32.72	32.72	32.72	314	+1.19(+3.78%)
Sep 29, 2020		31.53	31.53	31.53	23	+0.00(+0.00%)
Sep 28, 2020		31.53	31.53	31.53	129	+0.00(+0.00%)
Sep 25, 2020		31.53	31.53	31.53	1	+0.00(+0.00%)
Sep 24, 2020	31.54	31.54	31.53	31.53	106	-0.80(-2.49%)
Sep 23, 2020		32.33	32.33	32.33	167	+0.00(+0.00%)
Sep 22, 2020	32.06	32.33	32.06	32.33	2,265	-1.21(-3.59%)
Sep 21, 2020		33.54	33.54	33.54	70	+0.00(+0.00%)
Sep 18, 2020		33.54	33.54	33.54	70	+0.00(+0.00%)
Sep 17, 2020		33.54	33.54	33.54	0	+0.00(+0.00%)
Sep 16, 2020	33.54	33.54	33.54	33.54	182	+0.45(+1.35%)
Sep 15, 2020	33.27	33.41	33.01	33.09	6,340	-0.00(-0.01%)
Sep 14, 2020	32.95	33.14	32.95	33.10	2,312	+0.71(+2.20%)
Sep 11, 2020	32.37	32.38	32.37	32.38	203	-0.05(-0.15%)
Sep 10, 2020	32.81	32.82	32.43	32.43	406	-0.40(-1.22%)
Sep 09, 2020	32.74	32.83	32.74	32.83	392	-0.13(-0.39%)
Sep 08, 2020		32.96	32.96	32.96	93	+0.00(+0.00%)
Sep 04, 2020	33.50	33.50	32.95	32.96	507	-0.38(-1.15%)
Sep 03, 2020	33.45	33.53	33.34	33.34	257	-1.19(-3.45%)
Sep 02, 2020	34.19	34.53	34.19	34.53	193	+0.53(+1.55%)

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.