Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	38.02	38.02	37.79	37.79	300	-1.46(-3.72%)
Apr 30, 2020	38.89	39.25	38.89	39.25	251	+0.71(+1.83%)
Apr 29, 2020	39.52	39.52	38.54	38.54	487	+0.54(+1.42%)
Apr 28, 2020	38.38	38.54	38.00	38.00	477	+0.77(+2.07%)
Apr 27, 2020	37.77	37.77	37.23	37.23	220	+0.03(+0.08%)
Apr 24, 2020	37.20	37.20	37.20	37.20	100	-0.69(-1.82%)
Apr 23, 2020	38.50	38.50	37.90	37.90	369	+0.97(+2.62%)
Apr 22, 2020	36.93	36.93	36.93	36.93	31	+0.32(+0.88%)
Apr 21, 2020	36.61	36.61	36.61	36.61	14	-1.35(-3.55%)
Apr 20, 2020	37.78	37.95	37.78	37.95	613	+0.16(+0.43%)
Apr 17, 2020	38.64	38.64	37.79	37.79	200	-0.68(-1.77%)
Apr 16, 2020	39.04	39.04	38.47	38.47	333	-0.16(-0.40%)
Apr 15, 2020	39.00	39.00	38.63	38.63	152	-0.35(-0.91%)
Apr 14, 2020	39.19	39.19	38.98	38.98	522	+3.05(+8.48%)
Apr 13, 2020	35.28	35.94	35.28	35.94	455	+0.54(+1.53%)
Apr 09, 2020	36.00	36.00	35.39	35.39	100	+0.25(+0.71%)
Apr 08, 2020	35.14	35.14	35.14	35.14	29	-0.65(-1.82%)
Apr 07, 2020	35.92	35.92	35.63	35.79	304	+0.60(+1.71%)
Apr 06, 2020	35.75	35.75	35.19	35.19	1,795	+0.02(+0.06%)
Apr 03, 2020	34.98	35.17	33.77	35.17	900	-0.08(-0.21%)
Apr 02, 2020	35.15	35.28	35.15	35.25	931	+0.78(+2.28%)
Apr 01, 2020	34.52	34.52	34.20	34.46	620	-0.72(-2.04%)
Mar 31, 2020	35.38	35.62	35.18	35.18	904	-0.03(-0.09%)
Mar 30, 2020	35.35	35.40	35.21	35.21	1,204	-0.86(-2.38%)
Mar 27, 2020	33.24	36.07	33.24	36.07	1,900	+1.40(+4.02%)
Mar 26, 2020	34.67	34.67	34.67	34.67	60	-0.27(-0.77%)
Mar 25, 2020	35.40	36.31	34.94	34.94	519	+1.22(+3.63%)
Mar 24, 2020	33.43	33.84	31.79	33.72	1,335	+3.09(+10.10%)
Mar 23, 2020	30.85	30.85	30.63	30.63	414	+1.27(+4.32%)
Mar 20, 2020	30.24	30.35	29.36	29.36	1,600	+0.65(+2.25%)
Mar 19, 2020	28.77	28.77	28.71	28.71	221	-3.48(-10.81%)
Mar 18, 2020	31.22	32.19	30.43	32.19	13,711	-0.05(-0.16%)
Mar 17, 2020	32.21	33.83	32.08	32.24	5,015	+0.18(+0.56%)
Mar 16, 2020	31.12	33.67	31.12	32.06	1,201	-4.98(-13.45%)
Mar 13, 2020	38.98	38.98	37.05	37.05	700	-0.15(-0.41%)
Mar 12, 2020	37.20	37.20	37.20	37.20	25	-4.97(-11.79%)
Mar 11, 2020	42.54	42.54	42.17	42.17	700	-0.38(-0.90%)
Mar 10, 2020	43.21	43.30	42.55	42.55	901	+0.29(+0.68%)
Mar 09, 2020	42.09	42.27	42.06	42.27	452	-1.77(-4.03%)
Mar 06, 2020	44.04	44.04	44.04	44.04	100	+1.75(+4.14%)
Mar 05, 2020	41.92	42.29	41.89	42.29	2,480	-0.58(-1.34%)
Mar 04, 2020	42.87	42.87	42.87	42.87	0	+0.06(+0.13%)
Mar 03, 2020	42.14	42.81	42.14	42.81	1,020	+0.72(+1.72%)
Mar 02, 2020	42.11	42.11	42.02	42.09	526	+0.08(+0.18%)
Feb 28, 2020	42.01	42.01	42.01	42.01	100	-1.96(-4.46%)
Feb 27, 2020	43.97	43.97	43.97	43.97	3	-0.64(-1.43%)
Feb 26, 2020	44.61	44.61	44.61	44.61	5	-0.64(-1.42%)
Feb 25, 2020	46.10	46.10	45.25	45.25	2,226	-2.12(-4.48%)
Feb 24, 2020	47.37	47.37	47.37	47.37	0	-0.40(-0.84%)
Feb 21, 2020	47.77	47.77	47.77	47.77	100	-0.16(-0.33%)
Feb 20, 2020	47.93	47.93	47.93	47.93	60	-1.46(-2.95%)
Feb 19, 2020	49.38	49.38	49.38	49.38	80	+0.79(+1.63%)
Feb 18, 2020	48.59	48.59	48.59	48.59	1	+1.35(+2.87%)
Feb 14, 2020	47.24	47.24	47.24	47.24	100	-0.22(-0.46%)
Feb 13, 2020	47.46	47.46	47.46	47.46	0	+0.32(+0.69%)
Feb 12, 2020	47.14	47.14	47.14	47.14	50	-0.40(-0.84%)
Feb 11, 2020	47.54	47.54	47.54	47.54	5	+0.43(+0.92%)
Feb 10, 2020	47.10	47.10	47.10	47.10	9	-0.29(-0.60%)
Feb 07, 2020	47.39	47.39	47.39	47.39	100	+0.31(+0.66%)
Feb 06, 2020	47.08	47.08	47.08	47.08	4	-1.12(-2.33%)
Feb 05, 2020	46.61	48.20	46.61	48.20	373	+0.91(+1.92%)
Feb 04, 2020	47.29	47.29	47.29	47.29	4	-0.05(-0.10%)

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.