Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	57.07	57.07	57.07	57.07	100	+0.10(+0.18%)
Apr 29, 2021	56.27	56.96	56.27	56.96	1,015	-1.29(-2.21%)
Apr 28, 2021	57.56	58.63	57.39	58.25	2,182	-0.54(-0.92%)
Apr 27, 2021	59.34	60.13	58.64	58.79	3,580	-0.23(-0.39%)
Apr 26, 2021	58.67	59.23	57.44	59.02	2,798	+0.57(+0.97%)
Apr 23, 2021	58.60	59.14	56.92	58.45	4,300	+1.52(+2.68%)
Apr 22, 2021	56.69	58.28	56.67	56.93	4,120	-1.22(-2.09%)
Apr 21, 2021	55.91	58.47	55.91	58.14	7,185	+1.70(+3.01%)
Apr 20, 2021	56.57	56.57	56.45	56.45	166	-0.95(-1.65%)
Apr 19, 2021	57.51	57.51	57.39	57.39	355	-0.10(-0.17%)
Apr 16, 2021	57.37	57.49	57.00	57.49	300	+0.52(+0.92%)
Apr 15, 2021	56.97	56.97	56.97	56.97	178	+1.24(+2.22%)
Apr 14, 2021	55.73	55.73	55.73	55.73	31	+0.73(+1.32%)
Apr 13, 2021	55.76	56.08	55.01	55.01	781	-0.51(-0.92%)
Apr 12, 2021	56.20	56.69	55.26	55.52	4,696	-1.74(-3.03%)
Apr 09, 2021	57.67	58.10	56.52	57.25	4,500	-1.35(-2.31%)
Apr 08, 2021	58.61	58.61	58.61	58.61	70	+0.22(+0.37%)
Apr 07, 2021	58.39	58.39	58.39	58.39	122	-0.40(-0.68%)
Apr 06, 2021	58.79	58.79	58.79	58.79	1	+1.24(+2.15%)
Apr 05, 2021	56.29	57.55	56.29	57.55	1,509	+0.03(+0.05%)
Apr 01, 2021	57.95	57.99	56.61	57.52	900	+0.74(+1.29%)
Mar 31, 2021	56.00	56.78	56.00	56.78	166	+1.82(+3.32%)
Mar 30, 2021	54.96	54.96	54.96	54.96	20	-1.35(-2.40%)
Mar 29, 2021	57.00	57.00	56.31	56.31	390	+0.10(+0.17%)
Mar 26, 2021	54.71	56.22	54.71	56.22	300	+1.02(+1.84%)
Mar 25, 2021	55.87	55.87	55.20	55.20	285	-0.93(-1.66%)
Mar 24, 2021	56.13	56.13	56.13	56.13	6	+0.19(+0.35%)
Mar 23, 2021	55.94	55.94	55.94	55.94	46	-0.74(-1.31%)
Mar 22, 2021	56.68	56.68	56.68	56.68	203	-0.94(-1.63%)
Mar 19, 2021	58.13	58.13	57.62	57.62	100	-0.62(-1.07%)
Mar 18, 2021	59.03	59.03	58.24	58.24	224	-0.18(-0.31%)
Mar 17, 2021	57.71	58.42	57.71	58.42	452	+0.72(+1.24%)
Mar 16, 2021	57.70	57.70	57.70	57.70	133	+0.01(+0.02%)
Mar 15, 2021	56.32	57.70	56.30	57.70	987	+0.63(+1.10%)
Mar 12, 2021	57.99	57.99	57.06	57.06	100	+0.05(+0.09%)
Mar 11, 2021	56.50	57.02	56.50	57.02	298	-0.13(-0.23%)
Mar 10, 2021	57.22	57.22	57.15	57.15	206	+1.51(+2.71%)
Mar 09, 2021	55.64	55.64	55.64	55.64	95	+1.11(+2.03%)
Mar 08, 2021	53.45	54.53	53.45	54.53	661	+0.90(+1.67%)
Mar 05, 2021	52.98	53.64	52.25	53.64	500	+0.16(+0.30%)
Mar 04, 2021	54.48	54.48	53.48	53.48	426	-2.77(-4.92%)
Mar 03, 2021	56.24	56.24	56.24	56.24	156	-1.53(-2.64%)
Mar 02, 2021	57.77	57.77	57.77	57.77	36	+0.47(+0.81%)
Mar 01, 2021	57.80	57.80	57.30	57.30	109	+0.61(+1.07%)
Feb 26, 2021	57.68	57.68	55.69	56.70	2,200	-2.07(-3.51%)
Feb 25, 2021	58.76	58.76	58.76	58.76	410	-2.37(-3.88%)
Feb 24, 2021	61.14	61.14	61.14	61.14	252	+1.43(+2.40%)
Feb 23, 2021	57.55	60.18	57.55	59.70	1,934	-1.55(-2.52%)
Feb 22, 2021	62.49	62.49	61.25	61.25	347	-0.68(-1.10%)
Feb 19, 2021	62.00	62.31	61.00	61.93	700	+0.58(+0.94%)
Feb 18, 2021	62.39	62.39	60.09	61.35	1,764	+1.05(+1.73%)
Feb 17, 2021	60.72	60.72	60.31	60.31	2,369	-0.43(-0.70%)
Feb 16, 2021	61.00	61.60	60.73	60.73	3,509	+0.82(+1.38%)
Feb 12, 2021	60.00	60.00	59.91	59.91	400	+0.34(+0.58%)
Feb 11, 2021	59.20	60.00	59.20	59.56	686	-0.11(-0.18%)
Feb 10, 2021	59.51	60.53	58.82	59.67	1,729	+1.78(+3.08%)
Feb 09, 2021	57.89	57.89	57.89	57.89	89	+2.83(+5.14%)
Feb 08, 2021	57.31	57.47	55.06	55.06	2,012	+1.05(+1.95%)
Feb 05, 2021	54.00	54.90	54.00	54.01	500	+1.37(+2.59%)
Feb 04, 2021	52.59	52.64	52.59	52.64	121	-0.30(-0.57%)
Feb 03, 2021	52.95	52.95	52.95	52.95	35	-0.38(-0.71%)
Feb 02, 2021	54.73	54.73	52.54	53.33	514	-0.98(-1.80%)
Feb 01, 2021	54.55	54.70	54.30	54.30	2,405	+2.70(+5.24%)
Jan 29, 2021	51.60	51.60	51.60	51.60	100	-0.31(-0.59%)
Jan 28, 2021	51.91	51.91	51.91	51.91	51	+0.59(+1.15%)
Jan 27, 2021	52.15	52.17	51.32	51.32	828	-1.98(-3.71%)
Jan 26, 2021	52.35	53.30	52.00	53.30	615	+0.95(+1.81%)
Jan 25, 2021	52.55	52.55	52.35	52.35	729	-1.09(-2.04%)
Jan 22, 2021	53.45	53.85	53.44	53.44	300	-0.39(-0.73%)
Jan 21, 2021	53.84	53.84	53.84	53.84	8	+0.39(+0.73%)
Jan 20, 2021	52.66	53.45	52.66	53.45	252	+0.98(+1.87%)
Jan 19, 2021	53.74	53.74	52.47	52.47	217	+0.78(+1.52%)
Jan 15, 2021	52.75	52.75	51.68	51.68	100	-1.15(-2.19%)
Jan 14, 2021	52.83	52.84	52.83	52.84	492	+0.70(+1.35%)
Jan 13, 2021	51.90	52.13	51.90	52.13	303	+1.23(+2.42%)
Jan 12, 2021	50.09	50.90	50.09	50.90	162	+1.54(+3.12%)
Jan 11, 2021	49.37	49.37	49.36	49.36	196	-0.85(-1.69%)
Jan 08, 2021	52.00	52.00	50.21	50.21	200	-2.73(-5.16%)
Jan 07, 2021	54.02	54.02	52.94	52.94	628	+0.06(+0.12%)
Jan 06, 2021	52.84	52.88	52.84	52.88	478	+0.35(+0.67%)
Jan 05, 2021	52.52	52.52	52.52	52.52	66	+1.38(+2.70%)
Jan 04, 2021	51.15	51.15	51.15	51.15	116	+0.76(+1.50%)
Dec 31, 2020		50.39	50.39	50.39	509	+0.05(+0.09%)
Dec 30, 2020	51.74	51.74	50.34	50.34	509	-0.33(-0.65%)
Dec 29, 2020	50.81	50.81	49.45	50.67	1,707	+1.12(+2.27%)
Dec 28, 2020	49.55	49.55	49.55	49.55	144	+0.60(+1.22%)
Dec 24, 2020	48.95	48.95	48.95	48.95	100	+0.11(+0.23%)
Dec 23, 2020	48.84	48.84	48.84	48.84	94	+0.28(+0.58%)
Dec 22, 2020	48.44	48.56	48.44	48.56	135	-0.29(-0.59%)
Dec 21, 2020	48.64	49.43	48.08	48.85	2,636	-1.03(-2.07%)
Dec 18, 2020	49.88	49.88	49.88	49.88	100	-0.51(-1.01%)
Dec 17, 2020	49.51	51.28	49.51	50.39	882	+0.73(+1.46%)
Dec 16, 2020	48.76	49.66	48.76	49.66	377	+0.09(+0.17%)
Dec 15, 2020	49.57	50.38	49.57	49.58	519	+1.25(+2.59%)
Dec 14, 2020	49.53	49.53	48.33	48.33	970	-0.04(-0.07%)
Dec 11, 2020	49.51	50.18	48.37	48.37	1,500	-1.74(-3.47%)
Dec 10, 2020	49.82	50.33	48.75	50.10	1,177	+1.89(+3.92%)
Dec 09, 2020	50.56	50.66	47.49	48.21	3,531	-2.08(-4.14%)
Dec 08, 2020	49.97	50.29	49.97	50.29	1,001	+0.43(+0.86%)
Dec 07, 2020	50.44	51.12	49.06	49.86	1,854	-0.49(-0.98%)
Dec 04, 2020	52.55	52.55	49.88	50.35	6,400	+0.22(+0.45%)
Dec 03, 2020	48.63	51.47	48.63	50.13	3,305	+1.50(+3.08%)
Dec 02, 2020	48.63	48.63	48.63	48.63	49	+0.53(+1.10%)
Dec 01, 2020	48.92	48.92	47.28	48.10	739	+1.47(+3.14%)
Nov 30, 2020	47.73	47.75	46.63	46.63	921	+0.07(+0.16%)
Nov 27, 2020	46.62	46.62	46.38	46.56	600	-0.13(-0.28%)
Nov 25, 2020	45.55	46.69	45.55	46.69	700	+0.90(+1.97%)
Nov 24, 2020	45.12	46.55	45.12	45.79	417	+1.48(+3.34%)
Nov 23, 2020	46.32	46.32	44.31	44.31	781	-1.68(-3.66%)
Nov 20, 2020	45.99	45.99	45.99	45.99	100	+0.66(+1.47%)
Nov 19, 2020	45.33	45.33	45.33	45.33	1	-0.13(-0.29%)
Nov 18, 2020	45.46	45.46	45.46	45.46	96	+0.76(+1.70%)
Nov 17, 2020	44.70	44.70	44.70	44.70	175	+0.84(+1.90%)
Nov 16, 2020	43.28	43.87	43.28	43.87	157	+1.16(+2.70%)
Nov 13, 2020	43.15	43.15	42.71	42.71	500	+0.70(+1.67%)
Nov 12, 2020	42.01	42.01	42.01	42.01	37	+0.65(+1.57%)
Nov 11, 2020	41.36	41.36	41.36	41.36	39	-0.48(-1.15%)
Nov 10, 2020	41.57	42.00	41.57	41.84	521	+0.36(+0.86%)
Nov 09, 2020	42.41	42.41	41.00	41.48	1,820	-1.36(-3.17%)
Nov 06, 2020	41.61	43.17	41.61	42.84	5,500	+0.27(+0.62%)
Nov 05, 2020	42.58	42.58	42.58	42.58	2	+0.84(+2.00%)
Nov 04, 2020	41.17	41.74	41.17	41.74	327	-0.08(-0.18%)
Nov 03, 2020	41.82	41.82	41.82	41.82	3	+0.59(+1.42%)
Nov 02, 2020	41.28	41.28	41.23	41.23	230	+1.31(+3.29%)
Oct 30, 2020	41.10	41.10	39.92	39.92	1,200	-1.41(-3.41%)
Oct 29, 2020	41.33	41.33	41.33	41.33	2	-0.46(-1.10%)
Oct 28, 2020	41.79	41.79	41.79	41.79	3	-0.29(-0.69%)
Oct 27, 2020	42.08	42.08	42.08	42.08	36	-0.02(-0.05%)
Oct 26, 2020	42.10	42.10	42.10	42.10	6	-1.30(-2.98%)
Oct 23, 2020	43.40	43.40	43.40	43.40	100	+1.37(+3.26%)
Oct 22, 2020	42.02	42.02	42.02	42.02	6	-0.67(-1.57%)
Oct 21, 2020	42.70	42.70	42.70	42.70	24	+0.85(+2.04%)
Oct 20, 2020	41.84	41.84	41.84	41.84	98	+0.46(+1.10%)
Oct 19, 2020	41.38	41.38	41.38	41.38	6	-0.38(-0.91%)
Oct 16, 2020	41.77	41.77	41.77	41.77	0	+0.39(+0.94%)
Oct 15, 2020	41.38	41.38	41.38	41.38	3	-0.13(-0.31%)
Oct 14, 2020	41.51	41.51	41.51	41.51	0	-0.16(-0.40%)
Oct 13, 2020	41.67	41.67	41.67	41.67	3	-0.55(-1.29%)
Oct 12, 2020	42.83	42.83	42.22	42.22	281	-0.34(-0.80%)
Oct 09, 2020	42.55	42.55	42.55	42.55	100	+0.59(+1.41%)
Oct 08, 2020	41.97	41.97	41.97	41.97	20	-0.06(-0.14%)
Oct 07, 2020	42.02	42.02	42.02	42.02	31	+0.23(+0.56%)
Oct 06, 2020	41.79	41.79	41.79	41.79	13	-0.94(-2.20%)
Oct 05, 2020	42.35	42.73	42.20	42.73	657	+0.37(+0.87%)
Oct 02, 2020	42.36	42.36	42.36	42.36	100	-0.92(-2.13%)
Oct 01, 2020	44.57	44.57	42.43	43.28	2,336	-0.32(-0.75%)
Sep 30, 2020	44.02	44.08	42.19	43.60	3,106	+1.14(+2.70%)
Sep 29, 2020	43.22	43.22	41.61	42.46	2,854	+0.16(+0.37%)
Sep 28, 2020	42.85	42.91	40.77	42.30	7,852	+0.92(+2.24%)
Sep 25, 2020	40.48	41.38	40.48	41.38	500	+0.75(+1.83%)
Sep 24, 2020	39.92	40.63	39.92	40.63	509	+1.01(+2.56%)
Sep 23, 2020	40.70	40.70	39.62	39.62	1,060	-2.46(-5.86%)
Sep 22, 2020	42.09	42.09	42.09	42.09	74	-0.76(-1.77%)
Sep 21, 2020	43.28	43.28	41.42	42.84	1,897	-2.12(-4.71%)
Sep 18, 2020	44.96	44.96	44.96	44.96	100	-0.01(-0.02%)
Sep 17, 2020	45.23	45.60	44.96	44.97	1,353	-2.34(-4.94%)
Sep 16, 2020	49.52	49.52	47.31	47.31	930	+0.14(+0.29%)
Sep 15, 2020	47.17	47.17	47.17	47.17	22	+0.46(+0.99%)
Sep 14, 2020	45.81	47.33	45.79	46.71	1,318	+1.14(+2.49%)
Sep 10, 2020		45.57	45.57	45.57	0	+0.42(+0.94%)
Sep 09, 2020	44.17	45.71	43.44	45.15	3,211	+1.88(+4.34%)
Sep 08, 2020	42.93	43.73	42.93	43.27	1,573	+0.24(+0.57%)
Sep 04, 2020	42.55	43.02	42.32	43.02	600	+0.64(+1.51%)
Sep 03, 2020	43.27	43.27	42.00	42.38	477	-0.55(-1.29%)
Sep 02, 2020	42.98	42.98	42.94	42.94	375	-1.91(-4.26%)
Sep 01, 2020	44.85	44.85	44.85	44.85	10	+0.47(+1.06%)
Aug 31, 2020	44.38	44.38	44.38	44.38	83	+0.12(+0.26%)
Aug 27, 2020		44.27	44.27	44.27	0	-0.56(-1.26%)
Aug 26, 2020	44.97	44.97	44.83	44.83	674	+1.56(+3.62%)
Aug 25, 2020	43.99	43.99	43.27	43.27	311	-0.94(-2.12%)
Aug 24, 2020	44.20	44.20	44.20	44.20	146	-0.03(-0.08%)
Aug 21, 2020	43.80	44.32	43.80	44.23	700	-0.01(-0.01%)
Aug 20, 2020	44.59	44.59	43.86	44.24	540	-1.13(-2.49%)
Aug 19, 2020	45.37	45.37	45.37	45.37	207	-1.33(-2.85%)
Aug 18, 2020	47.06	47.06	46.70	46.70	200	+0.18(+0.39%)
Aug 17, 2020	45.98	46.52	45.98	46.52	270	+0.21(+0.45%)
Aug 14, 2020	46.31	46.31	46.31	46.31	100	-0.45(-0.97%)
Aug 13, 2020	47.06	47.85	46.77	46.77	1,296	-0.12(-0.26%)
Aug 12, 2020	45.98	46.88	45.98	46.88	190	+0.31(+0.68%)
Aug 11, 2020	48.05	49.58	45.72	46.57	3,560	-1.48(-3.08%)
Aug 10, 2020	46.40	49.59	46.40	48.05	1,300	+0.25(+0.53%)
Aug 07, 2020	47.91	47.92	47.80	47.80	1,300	-2.27(-4.52%)
Aug 06, 2020	48.57	50.09	48.57	50.06	3,825	+2.81(+5.96%)
Aug 05, 2020	45.45	47.25	45.45	47.25	577	+1.77(+3.90%)
Aug 04, 2020	45.14	45.48	45.14	45.48	404	+1.05(+2.38%)
Aug 03, 2020	44.42	44.42	44.42	44.42	135	+0.35(+0.80%)
Jul 31, 2020	43.56	44.08	43.56	44.07	500	+0.70(+1.61%)
Jul 30, 2020	43.91	43.91	43.37	43.37	207	-3.27(-7.02%)
Jul 29, 2020	47.80	47.81	44.77	46.64	2,676	-2.26(-4.63%)
Jul 28, 2020	49.35	49.35	48.90	48.90	383	+1.09(+2.28%)
Jul 27, 2020	46.89	47.81	46.37	47.81	2,254	+1.52(+3.29%)
Jul 24, 2020	46.29	46.29	46.29	46.29	100	+0.16(+0.35%)
Jul 23, 2020	47.45	47.45	46.13	46.13	1,100	+0.34(+0.73%)
Jul 22, 2020	43.80	45.80	43.80	45.80	995	+2.67(+6.19%)
Jul 21, 2020	43.13	43.13	43.13	43.13	389	+1.57(+3.77%)
Jul 20, 2020	41.56	41.56	41.56	41.56	32	+0.67(+1.64%)
Jul 17, 2020	40.88	40.88	40.88	40.88	100	+0.18(+0.45%)
Jul 16, 2020	40.70	40.70	40.70	40.70	16	-0.31(-0.75%)
Jul 15, 2020	41.01	41.01	41.01	41.01	28	+0.35(+0.86%)
Jul 14, 2020	40.66	40.66	40.66	40.66	18	-0.39(-0.95%)
Jul 13, 2020	41.05	41.05	41.05	41.05	50	-0.11(-0.26%)
Jul 10, 2020	41.16	41.16	41.16	41.16	0	-0.24(-0.59%)
Jul 09, 2020	41.40	41.40	41.40	41.40	138	-0.70(-1.66%)
Jul 08, 2020	42.10	42.10	42.10	42.10	102	+0.38(+0.90%)
Jul 07, 2020	41.72	41.72	41.72	41.72	49	+0.62(+1.50%)
Jul 06, 2020	40.20	41.10	40.20	41.10	259	+0.69(+1.71%)
Jul 02, 2020	39.77	40.41	39.77	40.41	100	-0.68(-1.66%)
Jul 01, 2020	41.09	41.09	41.09	41.09	81	-0.48(-1.17%)
Jun 30, 2020	41.54	41.58	41.54	41.58	202	+0.89(+2.20%)
Jun 29, 2020	40.69	40.69	39.21	40.69	312	+1.43(+3.64%)
Jun 26, 2020	39.26	39.26	39.26	39.26	100	+0.28(+0.72%)
Jun 25, 2020	38.98	38.98	38.98	38.98	39	-0.35(-0.90%)
Jun 24, 2020	39.94	40.00	39.33	39.33	1,141	-1.91(-4.63%)
Jun 23, 2020	41.24	41.24	41.24	41.24	128	+0.32(+0.79%)
Jun 22, 2020	40.08	40.91	40.08	40.91	311	+0.48(+1.17%)
Jun 19, 2020	40.28	40.44	40.28	40.44	100	+0.71(+1.80%)
Jun 18, 2020	39.50	39.73	39.50	39.73	1,010	-0.54(-1.34%)
Jun 17, 2020	39.47	40.26	39.47	40.26	928	-1.07(-2.58%)
Jun 16, 2020	39.74	41.61	39.74	41.33	2,929	+1.91(+4.86%)
Jun 15, 2020	39.03	39.72	37.89	39.42	3,028	-0.41(-1.04%)
Jun 12, 2020	39.83	41.41	39.83	39.83	600	+0.24(+0.61%)
Jun 11, 2020	41.32	41.32	39.59	39.59	576	-1.57(-3.81%)
Jun 10, 2020	41.15	41.15	41.15	41.15	80	-0.21(-0.50%)
Jun 09, 2020	41.36	41.36	41.36	41.36	173	-0.24(-0.58%)
Jun 08, 2020	40.89	41.60	40.89	41.60	811	+1.71(+4.28%)
Jun 05, 2020	40.84	40.84	39.90	39.90	100	-2.60(-6.12%)
Jun 04, 2020	40.88	42.50	40.80	42.50	2,521	+0.45(+1.07%)
Jun 03, 2020	42.10	42.31	42.05	42.05	2,409	+0.07(+0.17%)
Jun 02, 2020	42.57	42.69	41.98	41.98	448	-1.36(-3.14%)
Jun 01, 2020	43.34	43.34	43.34	43.34	88	+1.16(+2.75%)
May 29, 2020	41.71	42.18	41.71	42.18	1,200	+0.28(+0.68%)
May 28, 2020	40.90	41.90	40.90	41.90	682	-1.14(-2.66%)
May 27, 2020	41.11	43.04	41.06	43.04	3,541	+1.20(+2.88%)
May 26, 2020	42.48	42.48	41.84	41.84	1,691	-0.89(-2.08%)
May 22, 2020	42.47	42.72	42.47	42.72	1,000	+0.60(+1.42%)
May 21, 2020	43.25	44.83	42.12	42.12	6,383	-2.88(-6.40%)
May 20, 2020	44.12	45.78	44.12	45.00	2,003	+2.10(+4.88%)
May 19, 2020	42.91	42.91	42.91	42.91	20	+1.31(+3.15%)
May 18, 2020	41.60	41.60	41.60	41.60	153	+2.45(+6.26%)
May 15, 2020	37.93	39.15	37.92	39.15	1,500	+1.79(+4.80%)
May 14, 2020	37.35	37.35	37.35	37.35	555	+0.21(+0.56%)
May 13, 2020	37.33	37.33	37.15	37.15	761	+0.02(+0.06%)
May 12, 2020	37.12	37.12	37.12	37.12	550	-0.63(-1.66%)
May 11, 2020	37.62	37.75	37.11	37.75	1,001	-0.60(-1.56%)
May 08, 2020	38.16	38.35	37.87	38.35	1,300	+1.18(+3.18%)
May 07, 2020	37.24	37.24	36.94	37.17	873	+0.04(+0.10%)
May 06, 2020	37.24	37.24	37.13	37.13	815	-0.88(-2.32%)
May 05, 2020	37.94	38.01	37.82	38.01	543	+0.16(+0.42%)
May 04, 2020	37.78	37.85	37.78	37.85	213	+0.06(+0.16%)

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.