Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	43.33	43.52	43.33	43.52	314	-0.45(-1.03%)
Oct 28, 2021	43.79	43.98	43.76	43.98	1,840	+0.13(+0.29%)
Oct 27, 2021	44.09	44.09	43.85	43.85	2,917	-0.18(-0.42%)
Oct 26, 2021	44.23			44.03	0	+0.33(+0.75%)
Oct 25, 2021	43.56	43.92	43.56	43.70	2,085	+0.15(+0.33%)
Oct 22, 2021	43.49	43.55	43.49	43.55	157	+0.06(+0.15%)
Oct 21, 2021	43.49	43.49	43.49	43.49	496	-0.41(-0.94%)
Oct 20, 2021	43.81	43.90	43.79	43.90	1,274	-0.01(-0.02%)
Oct 19, 2021	43.98	44.04	43.91	43.91	1,003	-0.18(-0.40%)
Oct 18, 2021	43.46	44.51	43.46	44.09	1,019	+0.95(+2.20%)
Oct 14, 2021		43.14	43.14	43.14	22	+0.66(+1.55%)
Oct 11, 2021		42.48	42.48	42.48	3	-0.30(-0.71%)
Oct 08, 2021	42.76	42.79	42.76	42.79	718	+0.58(+1.38%)
Oct 07, 2021	42.46	42.46	42.20	42.20	338	-0.33(-0.79%)
Oct 06, 2021	41.62	42.54	41.51	42.54	1,441	-0.66(-1.53%)
Oct 05, 2021	47.19	47.19	42.42	43.20	10,821	+0.07(+0.16%)
Sep 29, 2021		43.13	43.13	43.13	335	-0.15(-0.35%)
Sep 28, 2021	43.46	43.65	43.23	43.28	5,196	-1.19(-2.68%)
Sep 27, 2021	44.12	44.47	44.12	44.47	3,045	+0.19(+0.43%)
Sep 24, 2021	44.41	44.48	44.25	44.28	3,520	-0.68(-1.52%)
Sep 23, 2021	44.81	45.16	44.73	44.96	2,423	+0.60(+1.36%)
Sep 22, 2021	44.54	44.54	44.35	44.35	165	+0.11(+0.24%)
Sep 21, 2021	44.08	44.70	44.08	44.25	5,831	+0.31(+0.71%)
Sep 20, 2021	43.85	43.94	43.82	43.94	431	-0.75(-1.68%)
Sep 17, 2021	45.19	45.19	44.68	44.69	922	-0.69(-1.52%)
Sep 16, 2021	45.15	45.38	45.15	45.38	451	-0.05(-0.11%)
Sep 15, 2021	45.32	45.43	45.32	45.43	6,076	+0.37(+0.81%)
Sep 14, 2021	45.06	45.06	45.06	45.06	1,756	+0.20(+0.45%)
Sep 13, 2021	44.93	45.14	44.82	44.86	1,556	-0.17(-0.38%)
Sep 10, 2021	44.79	45.10	44.78	45.03	2,753	+0.13(+0.29%)
Sep 09, 2021	44.77	45.02	44.65	44.90	3,277	+0.39(+0.88%)
Sep 08, 2021	44.94	45.10	44.51	44.51	1,389	-0.64(-1.41%)
Sep 07, 2021	45.14	45.14	45.14	45.14	454	-0.35(-0.76%)
Sep 03, 2021	45.90	45.90	45.49	45.49	547	+0.50(+1.12%)
Sep 01, 2021		44.99	44.99	44.99	15	+1.05(+2.39%)
Aug 31, 2021	43.94	43.94	43.94	43.94	392	+0.30(+0.69%)
Aug 27, 2021		43.64	43.64	43.64	29	+0.82(+1.92%)
Aug 24, 2021		42.81	42.81	42.81	17	+0.38(+0.90%)
Aug 23, 2021	42.38	42.43	42.38	42.43	906	-0.04(-0.09%)
Aug 19, 2021		42.47	42.47	42.47	172	-0.51(-1.19%)
Aug 18, 2021	42.98	42.98	42.98	42.98	785	-0.32(-0.74%)
Aug 17, 2021	43.30	43.30	43.30	43.30	682	-0.26(-0.61%)
Aug 16, 2021	43.68	43.68	43.48	43.56	582	-0.21(-0.48%)
Aug 10, 2021		43.77	43.77	43.77	4	-0.16(-0.37%)
Aug 09, 2021	43.68	43.94	43.59	43.94	11,349	+0.26(+0.59%)
Aug 06, 2021	43.61	43.68	43.61	43.68	688	-0.22(-0.50%)
Aug 05, 2021	44.10	44.10	43.87	43.90	576	+0.25(+0.58%)
Aug 04, 2021	43.99	43.99	43.65	43.65	223	-0.88(-1.97%)
Aug 03, 2021	44.83	44.94	44.53	44.53	1,655	+0.11(+0.26%)
Aug 02, 2021	44.30	44.41	44.30	44.41	7,683	+0.09(+0.20%)
Jul 30, 2021	44.47	44.47	44.33	44.33	418	+0.64(+1.47%)
Jul 28, 2021		43.68	43.68	43.68	28	+0.18(+0.42%)
Jul 26, 2021		43.50	43.50	43.50	0	-0.06(-0.15%)
Jul 23, 2021	43.55	43.56	43.45	43.56	959	+0.34(+0.79%)
Jul 22, 2021	43.33	43.33	43.22	43.22	205	+0.85(+2.02%)
Jul 20, 2021		42.37	42.37	42.37	2	+0.16(+0.37%)
Jul 19, 2021	42.38	42.47	42.21	42.21	1,842	-1.11(-2.55%)
Jul 16, 2021	43.27	43.32	43.27	43.32	365	+0.06(+0.14%)
Jul 15, 2021	43.18	43.26	43.17	43.26	1,767	-0.36(-0.83%)
Jul 14, 2021	43.62	43.62	43.62	43.62	395	+0.55(+1.27%)
Jul 13, 2021	43.21	43.21	43.00	43.07	924	+0.16(+0.38%)
Jul 08, 2021		42.91	42.91	42.91	20	-0.72(-1.65%)
Jul 07, 2021	43.61	43.63	43.61	43.63	411	-0.01(-0.02%)
Jul 06, 2021	43.64	43.64	43.64	43.64	228	-0.24(-0.54%)
Jul 02, 2021	43.95	43.95	43.87	43.87	298	+0.12(+0.28%)
Jul 01, 2021	44.05	44.07	43.72	43.75	742	+0.40(+0.93%)
Jun 30, 2021	43.80	43.85	43.35	43.35	1,873	-0.56(-1.28%)
Jun 29, 2021	43.63	43.95	43.55	43.91	3,679	-0.27(-0.62%)
Jun 28, 2021	44.52	44.52	44.19	44.19	2,704	+0.42(+0.95%)
Jun 25, 2021	44.32	44.32	43.77	43.77	1,715	+0.12(+0.28%)
Jun 24, 2021	43.91	44.02	43.65	43.65	6,147	+0.51(+1.19%)
Jun 23, 2021	43.29	43.47	43.10	43.13	3,372	-0.26(-0.61%)
Jun 22, 2021	43.40	43.50	43.40	43.40	346	+0.14(+0.31%)
Jun 21, 2021	43.37	43.37	43.26	43.26	157	+0.49(+1.14%)
Jun 18, 2021	42.88	43.26	42.77	42.77	7,008	-1.14(-2.59%)
Jun 16, 2021		43.91	43.91	43.91	56	+0.01(+0.02%)
Jun 15, 2021	44.00	44.00	43.90	43.90	114	+0.04(+0.09%)
Jun 14, 2021	43.86	43.86	43.86	43.86	323	-0.49(-1.11%)
Jun 10, 2021		44.35	44.35	44.35	51	+0.33(+0.74%)
Jun 09, 2021	44.23	44.24	44.02	44.02	798	-0.35(-0.80%)
Jun 07, 2021		44.38	44.38	44.38	106	+0.44(+1.01%)
Jun 03, 2021		43.93	43.93	43.93	14	-0.48(-1.08%)
Jun 02, 2021	44.49	44.49	44.41	44.41	226	+0.23(+0.51%)
Jun 01, 2021	44.46	44.52	44.19	44.19	2,204	+0.34(+0.77%)
May 28, 2021	43.68	43.85	43.66	43.85	1,789	+0.21(+0.49%)
May 25, 2021		43.63	43.63	43.63	6	+0.18(+0.42%)
May 21, 2021		43.45	43.45	43.45	52	+0.53(+1.23%)
May 17, 2021		42.92	42.92	42.92	26	+0.00(+0.00%)
May 14, 2021	42.92	42.92	42.92	42.92	172	+0.05(+0.11%)
May 12, 2021		42.88	42.88	42.88	8	-1.49(-3.36%)
May 10, 2021		44.37	44.37	44.37	2	+1.37(+3.19%)
May 06, 2021		43.00	43.00	43.00	6	+0.81(+1.92%)
May 05, 2021		42.19	42.19	42.19	131	+0.00(+0.00%)
May 04, 2021	42.16	42.19	42.16	42.19	739	-0.63(-1.46%)
May 03, 2021		42.82	42.82	42.82	9	+0.00(+0.00%)
Apr 30, 2021	42.72	42.82	42.72	42.82	2,092	-0.56(-1.30%)
Apr 29, 2021	43.39	43.39	43.38	43.38	338	-0.13(-0.30%)
Apr 28, 2021	43.59	43.59	43.51	43.51	228	+0.15(+0.35%)
Apr 27, 2021	43.36	43.36	43.36	43.36	112	+0.27(+0.63%)
Apr 26, 2021		43.09	43.09	43.09	2	+0.00(+0.00%)
Apr 23, 2021	42.87	43.71	42.87	43.09	991	+0.00(+0.00%)
Apr 22, 2021	43.32	43.32	43.09	43.09	1,793	+0.40(+0.95%)
Apr 21, 2021	42.61	42.68	42.61	42.68	220	+0.15(+0.36%)
Apr 20, 2021	42.76	42.76	42.53	42.53	286	-0.70(-1.62%)
Apr 19, 2021	43.23	43.23	43.23	43.23	185	+0.15(+0.35%)
Apr 16, 2021	42.81	43.08	42.67	43.08	991	+0.64(+1.51%)
Apr 15, 2021		42.44	42.44	42.44	27	+0.00(+0.00%)
Apr 14, 2021		42.44	42.44	42.44	0	+0.00(+0.00%)
Apr 13, 2021	42.45	42.45	42.44	42.44	538	+0.34(+0.81%)
Apr 12, 2021	42.13	42.13	42.10	42.10	172	-0.11(-0.26%)
Apr 09, 2021		42.21	42.21	42.21	9	+0.00(+0.00%)
Apr 08, 2021	42.32	42.32	42.21	42.21	267	+0.07(+0.17%)
Apr 07, 2021		42.13	42.13	42.13	0	+0.00(+0.00%)
Apr 06, 2021	42.13	42.13	42.13	42.13	579	+0.67(+1.62%)
Apr 05, 2021		41.46	41.46	41.46	53	+0.00(+0.00%)
Apr 01, 2021	41.45	41.63	41.45	41.46	991	+0.30(+0.74%)
Mar 31, 2021	41.05	41.16	41.05	41.16	144	-0.06(-0.14%)
Mar 30, 2021	41.12	41.23	41.12	41.22	6,362	-0.23(-0.55%)
Mar 29, 2021	41.48	41.64	41.44	41.44	2,321	-0.03(-0.07%)
Mar 26, 2021	41.18	41.47	41.18	41.47	330	+0.88(+2.17%)
Mar 25, 2021	40.59	40.59	40.59	40.59	431	-0.07(-0.16%)
Mar 24, 2021	40.66	40.66	40.66	40.66	221	-0.38(-0.93%)
Mar 23, 2021		41.04	41.04	41.04	0	+0.00(+0.00%)
Mar 22, 2021		41.04	41.04	41.04	2	+0.00(+0.00%)
Mar 19, 2021	40.59	41.06	40.59	41.04	27,392	+0.19(+0.47%)
Mar 18, 2021	40.85	40.95	40.85	40.85	788	-0.17(-0.42%)
Mar 17, 2021	40.60	41.02	40.60	41.02	446	+0.16(+0.40%)
Mar 16, 2021	40.86	40.86	40.86	40.86	227	+0.22(+0.53%)
Mar 15, 2021	40.64	40.64	40.64	40.64	249	+0.57(+1.42%)
Mar 12, 2021	40.04	40.07	39.86	40.07	1,885	+0.34(+0.86%)
Mar 11, 2021	39.86	39.96	39.73	39.73	737	+0.36(+0.90%)
Mar 10, 2021		39.37	39.37	39.37	16	+0.00(+0.00%)
Mar 09, 2021	39.56	39.56	39.34	39.37	1,291	+0.10(+0.26%)
Mar 08, 2021	39.22	39.57	39.22	39.27	17,016	+0.11(+0.28%)
Mar 05, 2021	39.12	39.30	38.81	39.16	665	+0.13(+0.32%)
Mar 04, 2021	39.12	39.12	39.03	39.03	232	-1.04(-2.60%)
Mar 03, 2021		40.08	40.08	40.08	38	+0.00(+0.00%)
Mar 02, 2021	39.94	40.08	39.94	40.08	424	+1.12(+2.88%)
Mar 01, 2021		38.95	38.95	38.95	75	+0.00(+0.00%)
Feb 26, 2021	38.96	39.16	38.86	38.95	2,439	-0.73(-1.84%)
Feb 25, 2021	39.67	39.83	39.44	39.68	3,353	-0.51(-1.26%)
Feb 24, 2021	39.93	40.19	39.93	40.19	1,691	-0.41(-1.00%)
Feb 23, 2021	40.42	40.95	40.42	40.59	30,610	+0.03(+0.07%)
Feb 22, 2021	40.51	40.59	40.51	40.57	6,366	+0.04(+0.09%)
Feb 19, 2021	40.48	40.53	40.48	40.53	6,764	+0.29(+0.72%)
Feb 18, 2021	40.25	40.42	40.06	40.24	3,783	-0.56(-1.38%)
Feb 17, 2021		40.81	40.81	40.81	2	+0.00(+0.00%)
Feb 16, 2021	40.74	40.99	40.74	40.81	3,823	+0.14(+0.35%)
Feb 12, 2021	40.80	40.85	40.66	40.66	776	+0.04(+0.10%)
Feb 11, 2021		40.62	40.62	40.62	0	+0.00(+0.00%)
Feb 10, 2021	40.61	40.62	40.61	40.62	530	+0.34(+0.85%)
Feb 09, 2021	40.42	40.42	40.08	40.28	857	+0.34(+0.86%)
Feb 08, 2021	39.94	39.94	39.94	39.94	155	+0.76(+1.93%)
Feb 05, 2021		39.18	39.18	39.18	2	+0.00(+0.00%)
Feb 04, 2021		39.18	39.18	39.18	0	+0.00(+0.00%)
Feb 03, 2021		39.18	39.18	39.18	85	+0.00(+0.00%)
Feb 02, 2021	39.13	39.27	38.64	39.18	18,893	+0.90(+2.34%)
Feb 01, 2021	38.28	38.28	38.24	38.28	368	-0.64(-1.66%)
Jan 29, 2021		38.93	38.93	38.93	139	+0.00(+0.00%)
Jan 28, 2021	38.76	38.93	38.72	38.93	628	-0.84(-2.11%)
Jan 27, 2021		39.77	39.77	39.77	163	+0.00(+0.00%)
Jan 26, 2021		39.77	39.77	39.77	31	+0.00(+0.00%)
Jan 25, 2021		39.77	39.77	39.77	97	+0.00(+0.00%)
Jan 22, 2021	39.77	39.77	39.77	39.77	221	-0.05(-0.14%)
Jan 21, 2021	40.04	40.04	39.82	39.82	662	+0.45(+1.14%)
Jan 20, 2021		39.37	39.37	39.37	82	+0.00(+0.00%)
Jan 19, 2021		39.37	39.37	39.37	2	+0.00(+0.00%)
Jan 15, 2021	39.37	39.37	39.37	39.37	110	-0.61(-1.52%)
Jan 14, 2021	39.80	40.07	39.80	39.98	560	+0.23(+0.57%)
Jan 13, 2021	39.67	39.75	39.10	39.75	6,690	+0.03(+0.08%)
Jan 12, 2021	39.73	39.79	39.63	39.72	1,723	+0.18(+0.46%)
Jan 11, 2021	39.54	39.54	39.54	39.54	393	-0.71(-1.76%)
Jan 08, 2021	40.20	40.25	40.20	40.25	110	+0.30(+0.76%)
Jan 07, 2021	39.39	39.95	39.39	39.95	240	+0.32(+0.82%)
Jan 06, 2021	39.62	39.62	39.62	39.62	224	+0.76(+1.95%)
Jan 05, 2021	38.88	38.89	38.86	38.86	446	+0.74(+1.94%)
Jan 04, 2021	38.12	38.12	38.12	38.12	266	-0.19(-0.50%)
Dec 31, 2020		38.32	38.32	38.32	13,392	+0.17(+0.46%)
Dec 30, 2020	38.17	38.17	37.72	38.14	13,392	+0.55(+1.48%)
Dec 29, 2020		37.59	37.59	37.59	8	+0.00(+0.00%)
Dec 28, 2020		37.59	37.59	37.59	14	+0.00(+0.00%)
Dec 24, 2020		37.59	37.59	37.59	54	+0.36(+0.98%)
Dec 23, 2020		37.22	37.22	37.22	167	+0.00(+0.00%)
Dec 22, 2020	37.35	37.35	37.09	37.22	1,876	+0.10(+0.28%)
Dec 21, 2020	37.10	37.12	37.10	37.12	360	-0.48(-1.27%)
Dec 18, 2020	37.56	37.60	37.56	37.60	111	-0.10(-0.26%)
Dec 17, 2020		37.70	37.70	37.70	0	+0.00(+0.00%)
Dec 16, 2020	37.76	37.76	37.70	37.70	531	+0.40(+1.08%)
Dec 15, 2020	37.18	37.30	37.18	37.30	319	+0.08(+0.23%)
Dec 14, 2020	37.20	37.24	37.20	37.21	1,029	+0.71(+1.96%)
Dec 11, 2020	36.50	36.50	36.50	36.50	559	+0.10(+0.27%)
Dec 10, 2020	36.50	36.50	36.40	36.40	151	+0.09(+0.23%)
Dec 09, 2020	36.75	36.75	36.18	36.31	293	-0.21(-0.57%)
Dec 08, 2020		36.52	36.52	36.52	178	+0.00(+0.00%)
Dec 07, 2020		36.52	36.52	36.52	33	+0.00(+0.00%)
Dec 04, 2020	36.66	36.66	36.52	36.52	111	-0.13(-0.34%)
Dec 03, 2020	36.65	36.65	36.65	36.65	692	+0.67(+1.85%)
Dec 02, 2020		35.98	35.98	35.98	31	+0.00(+0.00%)
Dec 01, 2020	35.84	36.12	35.84	35.98	911	+0.65(+1.84%)
Nov 30, 2020	35.53	35.53	35.33	35.33	248	-0.01(-0.03%)
Nov 27, 2020		35.34	35.34	35.34	104	+0.00(+0.00%)
Nov 25, 2020		35.34	35.34	35.34	1	+0.00(+0.00%)
Nov 24, 2020		35.34	35.34	35.34	123	+0.00(+0.00%)
Nov 23, 2020	35.48	35.48	35.34	35.34	344	+0.03(+0.08%)
Nov 20, 2020	35.18	35.45	35.18	35.32	3,135	+0.71(+2.04%)
Nov 19, 2020	34.60	34.67	34.60	34.61	4,398	-0.04(-0.10%)
Nov 18, 2020	34.91	34.91	34.65	34.65	497	-0.28(-0.79%)
Nov 17, 2020		34.93	34.93	34.93	79	+0.00(+0.00%)
Nov 16, 2020	34.79	34.93	34.79	34.93	509	+1.10(+3.26%)
Nov 13, 2020		33.82	33.82	33.82	133	+0.00(+0.00%)
Nov 12, 2020	33.95	33.95	33.71	33.82	390	-0.29(-0.85%)
Nov 11, 2020	34.13	34.21	34.11	34.11	391	-0.41(-1.19%)
Nov 10, 2020		34.52	34.52	34.52	122	+0.00(+0.00%)
Nov 09, 2020	34.83	34.83	34.52	34.52	288	+0.79(+2.36%)
Nov 06, 2020	33.81	33.81	33.73	33.73	447	+0.34(+1.02%)
Nov 05, 2020	33.39	33.39	33.39	33.39	387	+1.67(+5.26%)
Nov 04, 2020		31.72	31.72	31.72	105	+0.00(+0.00%)
Nov 03, 2020		31.72	31.72	31.72	103	+0.00(+0.00%)

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.