Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021		62.76	62.76	62.76	0	-2.37(-3.64%)
Apr 29, 2021	66.44	66.44	64.87	65.13	6,198	+0.13(+0.20%)
Apr 28, 2021	65.56	65.56	63.19	65.00	791	+0.06(+0.09%)
Apr 27, 2021	65.42	65.42	64.77	64.94	106	+0.63(+0.98%)
Apr 26, 2021	64.31	64.31	63.64	64.31	5	+1.41(+2.24%)
Apr 22, 2021		62.90	62.90	62.90	0	-0.69(-1.09%)
Apr 21, 2021	64.47	64.53	63.59	63.59	35	+2.55(+4.18%)
Apr 20, 2021	61.03	61.04	61.03	61.04	10	-2.51(-3.95%)
Apr 19, 2021	63.55	63.55	63.55	63.55	3	-0.76(-1.18%)
Apr 16, 2021	64.48	64.48	63.69	64.31	100	+1.31(+2.08%)
Apr 15, 2021	61.90	63.49	61.90	63.00	1,740	-0.23(-0.36%)
Apr 14, 2021	63.07	63.23	63.07	63.23	9	-1.40(-2.17%)
Apr 13, 2021	64.63	64.63	64.63	64.63	51	+4.06(+6.70%)
Apr 12, 2021	60.47	61.10	59.96	60.57	251	-2.05(-3.27%)
Apr 09, 2021	63.08	64.87	62.44	62.62	200	-7.65(-10.88%)
Apr 08, 2021	68.20	71.28	68.20	70.27	69	+4.83(+7.37%)
Apr 07, 2021	62.10	65.44	61.73	65.44	1,149	+7.75(+13.43%)
Apr 06, 2021	54.99	57.69	54.99	57.69	2,276	+6.69(+13.12%)
Apr 05, 2021	51.95	51.95	50.80	51.00	1,005	+1.73(+3.51%)
Apr 01, 2021	48.34	49.27	48.21	49.27	1,100	+1.31(+2.73%)
Mar 31, 2021	46.72	47.96	46.72	47.96	225	+2.94(+6.53%)
Mar 29, 2021		45.02	45.02	45.02	0	+1.08(+2.46%)
Mar 26, 2021	43.94	43.94	43.94	43.94	100	-1.09(-2.42%)
Mar 25, 2021	45.03	45.23	45.03	45.03	5	-0.02(-0.04%)
Mar 22, 2021		45.05	45.05	45.05	0	+0.95(+2.15%)
Mar 19, 2021	44.91	44.91	44.10	44.10	200	-0.95(-2.11%)
Mar 18, 2021	45.05	45.27	45.05	45.05	102	+0.00(+0.00%)
Mar 17, 2021	44.85	45.05	44.85	45.05	27	+0.15(+0.33%)
Mar 16, 2021	44.90	44.90	44.90	44.90	75	+1.10(+2.51%)
Mar 11, 2021		43.80	43.80	43.80	0	-0.63(-1.42%)
Mar 08, 2021		44.43	44.43	44.43	0	-0.01(-0.02%)
Mar 05, 2021	43.30	44.44	43.30	44.44	700	-0.04(-0.09%)
Mar 04, 2021	43.80	44.73	43.80	44.48	30	-0.33(-0.74%)
Mar 03, 2021	45.03	45.03	44.81	44.81	175	-0.70(-1.54%)
Mar 02, 2021	44.60	45.51	44.60	45.51	136	+1.66(+3.79%)
Mar 01, 2021	43.85	43.85	43.85	43.85	10	+0.23(+0.53%)
Feb 26, 2021	43.62	45.11	43.62	43.62	100	-1.86(-4.09%)
Feb 22, 2021		45.48	45.48	45.48	0	+0.04(+0.09%)
Feb 19, 2021	45.43	45.91	44.00	45.44	100	-0.23(-0.50%)
Feb 18, 2021	44.98	45.67	44.98	45.67	81	+0.77(+1.71%)
Feb 17, 2021	44.28	44.90	44.28	44.90	35	+0.17(+0.38%)
Feb 16, 2021	44.27	45.05	44.27	44.73	740	-0.02(-0.04%)
Feb 12, 2021	45.32	45.32	44.62	44.75	200	-0.15(-0.33%)
Feb 11, 2021	44.90	44.90	44.11	44.90	260	+0.50(+1.13%)
Feb 10, 2021	44.40	45.78	44.40	44.40	21	-0.67(-1.49%)
Feb 09, 2021	46.20	46.20	45.04	45.07	831	-1.23(-2.66%)
Feb 08, 2021	46.48	46.48	46.17	46.30	705	+0.52(+1.14%)
Feb 05, 2021	44.68	45.78	44.68	45.78	300	+1.87(+4.26%)
Feb 04, 2021	45.29	45.29	43.91	43.91	136	-0.58(-1.30%)
Feb 03, 2021	44.47	44.49	44.29	44.49	423	-0.07(-0.16%)
Feb 02, 2021	44.56	44.56	44.56	44.56	100	-0.28(-0.62%)
Feb 01, 2021	45.05	45.31	44.78	44.84	335	+0.51(+1.14%)
Jan 28, 2021		44.34	44.34	44.34	0	-0.41(-0.93%)
Jan 27, 2021	44.76	44.84	44.75	44.75	211	+0.40(+0.90%)
Jan 26, 2021	44.35	44.35	44.35	44.35	285	+0.03(+0.07%)
Jan 25, 2021	44.95	44.95	44.32	44.32	353	-0.66(-1.47%)
Jan 22, 2021	45.62	45.62	44.98	44.98	100	-0.55(-1.22%)
Jan 21, 2021	45.76	45.87	45.53	45.53	198	+0.55(+1.21%)
Jan 19, 2021		44.99	44.99	44.99	0	-0.13(-0.29%)
Jan 15, 2021	45.12	45.12	45.12	45.12	100	-0.11(-0.24%)
Jan 14, 2021	46.00	46.00	45.23	45.23	61	-0.45(-0.97%)
Jan 13, 2021	45.67	45.67	45.67	45.67	200	+0.20(+0.43%)
Jan 12, 2021	45.59	45.59	45.48	45.48	307	+0.33(+0.73%)
Jan 11, 2021	45.15	45.15	45.15	45.15	100	-0.14(-0.31%)
Jan 07, 2021		45.29	45.29	45.29	0	-1.14(-2.46%)
Jan 06, 2021	46.43	46.43	46.43	46.43	10	+0.29(+0.62%)
Jan 05, 2021	46.71	46.71	46.14	46.14	177	+0.33(+0.73%)
Jan 04, 2021	46.33	46.33	45.81	45.81	418	+0.31(+0.68%)
Dec 31, 2020		45.50	45.50	45.50	40	+0.18(+0.40%)
Dec 30, 2020	45.32	45.32	45.32	45.32	40	-0.63(-1.37%)
Dec 28, 2020		45.95	45.95	45.95	0	-0.55(-1.18%)
Dec 23, 2020		46.50	46.50	46.50	0	+0.25(+0.54%)
Dec 22, 2020	46.10	46.25	46.10	46.25	251	-0.75(-1.60%)
Dec 18, 2020		47.00	47.00	47.00	0	+0.00(+0.00%)
Dec 17, 2020	46.55	47.00	45.30	47.00	2,275	+0.43(+0.92%)
Dec 16, 2020	46.57	46.57	46.57	46.57	16	+0.24(+0.52%)
Dec 14, 2020		46.33	46.33	46.33	0	-0.95(-2.01%)
Dec 10, 2020		47.28	47.28	47.28	0	+0.38(+0.81%)
Dec 09, 2020	46.90	46.90	46.90	46.90	100	-0.64(-1.35%)
Dec 08, 2020	47.54	47.54	47.54	47.54	10	+0.54(+1.15%)
Dec 07, 2020	46.95	47.00	46.79	47.00	415	+0.90(+1.95%)
Dec 04, 2020	46.20	46.20	46.10	46.10	200	-0.40(-0.86%)
Dec 03, 2020	46.59	46.59	46.50	46.50	17	-1.71(-3.55%)
Dec 02, 2020	47.00	48.21	47.00	48.21	848	+0.70(+1.47%)
Dec 01, 2020	46.57	47.51	46.57	47.51	76	+0.75(+1.60%)
Nov 30, 2020	46.61	46.76	46.40	46.76	422	+2.26(+5.08%)
Nov 25, 2020		44.50	44.50	44.50	0	-0.57(-1.26%)
Nov 24, 2020	45.62	45.62	45.07	45.07	1,010	-0.64(-1.40%)
Nov 23, 2020	45.71	45.71	45.71	45.71	34	+0.71(+1.58%)
Nov 20, 2020	45.00	45.00	45.00	45.00	100	+0.45(+1.01%)
Nov 19, 2020	44.55	44.55	44.55	44.55	2	+0.06(+0.13%)
Nov 18, 2020	44.21	44.49	44.21	44.49	20	-0.51(-1.13%)
Nov 17, 2020	45.00	45.00	45.00	45.00	5	+0.18(+0.40%)
Nov 13, 2020		44.82	44.82	44.82	0	+0.71(+1.61%)
Nov 12, 2020	44.11	44.11	44.11	44.11	16	+1.44(+3.37%)
Nov 05, 2020		42.67	42.67	42.67	0	+0.52(+1.23%)
Nov 03, 2020		42.15	42.15	42.15	0	-0.34(-0.80%)
Nov 02, 2020	43.52	43.52	42.49	42.49	535	+3.91(+10.13%)
Oct 30, 2020	38.58	38.58	38.58	38.58	100	+0.16(+0.42%)
Oct 29, 2020	38.42	38.42	38.42	38.42	1	-0.58(-1.49%)
Oct 28, 2020	40.00	40.00	39.00	39.00	200	-4.05(-9.41%)
Oct 23, 2020		43.05	43.05	43.05	0	-1.42(-3.19%)
Oct 20, 2020		44.47	44.47	44.47	0	+1.58(+3.68%)
Oct 19, 2020	42.89	42.89	42.89	42.89	3	-0.38(-0.88%)
Oct 16, 2020	43.05	43.28	42.03	43.27	300	+0.33(+0.77%)
Oct 15, 2020	43.74	43.74	42.94	42.94	83	-1.37(-3.09%)
Oct 14, 2020	44.53	44.53	43.54	44.31	105	-0.39(-0.87%)
Oct 12, 2020		44.70	44.70	44.70	0	-0.17(-0.38%)
Oct 09, 2020	44.87	44.87	44.87	44.87	300	-0.03(-0.07%)
Oct 08, 2020	44.90	44.90	44.90	44.90	5	-0.32(-0.70%)
Oct 05, 2020		45.22	45.22	45.22	0	+2.23(+5.18%)
Oct 02, 2020	43.54	43.54	42.99	42.99	100	-0.35(-0.81%)
Oct 01, 2020	43.34	43.34	43.34	43.34	1	-0.04(-0.09%)
Sep 30, 2020	42.41	43.38	42.41	43.38	26	+0.10(+0.23%)
Sep 29, 2020	43.85	43.85	43.28	43.28	70	-0.24(-0.55%)
Sep 28, 2020	43.52	43.52	43.52	43.52	100	+1.04(+2.45%)
Sep 25, 2020	43.29	43.29	42.48	42.48	100	-0.29(-0.68%)
Sep 24, 2020	42.77	42.77	42.77	42.77	4	-0.70(-1.61%)
Sep 23, 2020	43.47	43.47	43.47	43.47	80	-1.78(-3.93%)
Sep 18, 2020		45.25	45.25	45.25	0	-0.32(-0.70%)
Sep 17, 2020	45.57	45.57	45.57	45.57	45	-0.41(-0.89%)
Sep 16, 2020	46.21	46.21	45.98	45.98	3	-1.60(-3.36%)
Sep 15, 2020	46.11	47.58	46.11	47.58	14	+1.72(+3.75%)
Sep 14, 2020	45.96	45.96	45.86	45.86	4	-0.14(-0.30%)
Sep 11, 2020	46.00	46.00	46.00	46.00	200	+0.60(+1.32%)
Sep 10, 2020	45.40	45.40	45.40	45.40	122	+1.90(+4.37%)
Sep 04, 2020		43.50	43.50	43.50	0	-0.37(-0.84%)
Sep 02, 2020		43.87	43.87	43.87	0	-0.49(-1.10%)
Sep 01, 2020	44.84	44.84	44.36	44.36	29	+0.50(+1.14%)
Aug 28, 2020		43.86	43.86	43.86	0	-0.61(-1.37%)
Aug 25, 2020		44.47	44.47	44.47	0	+0.67(+1.53%)
Aug 24, 2020	43.80	43.80	43.80	43.80	1	-0.62(-1.41%)
Aug 20, 2020		44.42	44.42	44.42	0	-1.48(-3.21%)
Aug 18, 2020		45.90	45.90	45.90	0	+0.50(+1.10%)
Aug 17, 2020	45.40	45.40	45.40	45.40	4	+0.30(+0.67%)
Aug 14, 2020	45.10	45.10	45.10	45.10	100	+0.01(+0.02%)
Aug 13, 2020	45.09	45.09	45.09	45.09	45	+1.13(+2.57%)
Aug 12, 2020	44.81	44.81	43.96	43.96	220	-1.52(-3.34%)
Aug 10, 2020		45.48	45.48	45.48	0	-0.28(-0.61%)
Aug 07, 2020	45.29	45.76	45.29	45.76	100	-0.01(-0.01%)
Aug 06, 2020	45.77	45.77	45.77	45.77	3	+1.09(+2.43%)
Aug 04, 2020		44.68	44.68	44.68	0	+0.16(+0.36%)
Aug 03, 2020	44.52	44.52	44.52	44.52	100	+0.40(+0.91%)
Jul 29, 2020		44.12	44.12	44.12	0	-0.61(-1.36%)
Jul 27, 2020		44.73	44.73	44.73	0	+0.96(+2.19%)
Jul 24, 2020	43.99	43.99	43.77	43.77	400	-0.54(-1.23%)
Jul 22, 2020		44.31	44.31	44.31	0	-1.98(-4.29%)
Jul 21, 2020	45.90	46.30	45.90	46.30	110	+2.72(+6.24%)
Jul 20, 2020	43.44	43.58	43.44	43.58	6	-1.66(-3.67%)
Jul 17, 2020	45.52	45.52	45.24	45.24	100	-0.60(-1.31%)
Jul 16, 2020	45.38	45.84	45.38	45.84	12	+1.64(+3.70%)
Jul 15, 2020	46.35	46.35	44.20	44.20	60	+0.05(+0.12%)
Jul 14, 2020	44.15	44.15	44.15	44.15	1	-1.18(-2.60%)
Jul 13, 2020	45.25	45.33	45.25	45.33	102	+0.79(+1.77%)
Jul 09, 2020		44.54	44.54	44.54	0	-0.56(-1.24%)
Jul 07, 2020		45.10	45.10	45.10	0	-0.50(-1.10%)
Jul 06, 2020	46.40	46.72	45.50	45.60	484	+1.51(+3.42%)
Jul 02, 2020	45.19	45.19	44.09	44.09	100	+0.79(+1.82%)
Jun 30, 2020		43.30	43.30	43.30	0	-1.77(-3.93%)
Jun 29, 2020	45.07	45.07	45.07	45.07	23	+1.78(+4.11%)
Jun 26, 2020	42.99	43.29	42.99	43.29	200	-0.07(-0.16%)
Jun 25, 2020	43.49	43.49	41.76	43.36	12	-1.79(-3.96%)
Jun 24, 2020	43.97	45.15	43.97	45.15	575	+2.05(+4.76%)
Jun 23, 2020	43.51	45.54	43.10	43.10	611	+2.17(+5.30%)
Jun 22, 2020	40.93	40.93	40.93	40.93	1	+1.18(+2.97%)
Jun 18, 2020		39.75	39.75	39.75	0	-3.27(-7.60%)
Jun 17, 2020	42.00	43.02	42.00	43.02	4	+2.42(+5.96%)
Jun 16, 2020	40.60	40.60	40.60	40.60	100	+1.55(+3.97%)
Jun 15, 2020	40.35	40.35	39.05	39.05	130	-2.81(-6.71%)
Jun 12, 2020	42.33	42.33	40.86	41.86	100	+0.31(+0.75%)
Jun 11, 2020	43.57	43.57	41.55	41.55	359	-0.96(-2.26%)
Jun 10, 2020	44.23	44.23	42.51	42.51	85	-2.14(-4.79%)
Jun 09, 2020	44.65	44.65	44.65	44.65	3	-1.05(-2.30%)
Jun 08, 2020	45.38	45.70	45.32	45.70	122	+2.00(+4.58%)
Jun 05, 2020	45.40	46.14	43.70	43.70	200	-1.70(-3.74%)
May 28, 2020		45.40	45.40	45.40	0	+3.20(+7.58%)
May 20, 2020		42.20	42.20	42.20	0	-0.09(-0.21%)
May 19, 2020	42.29	42.29	42.29	42.29	10	+3.92(+10.22%)
May 18, 2020	38.37	38.37	38.37	38.37	1	-0.78(-1.99%)
May 13, 2020		39.15	39.15	39.15	0	-0.44(-1.11%)
May 12, 2020	39.16	39.97	38.50	39.59	245	+1.03(+2.67%)
May 11, 2020	38.56	38.56	38.56	38.56	1	-3.56(-8.45%)
May 08, 2020	40.03	42.12	39.67	42.12	100	-0.30(-0.71%)
May 07, 2020	39.22	42.42	39.22	42.42	40	+0.54(+1.29%)
May 06, 2020	41.88	41.88	41.88	41.88	100	+0.23(+0.55%)
May 04, 2020		41.65	41.65	41.65	0	+0.05(+0.13%)

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.