Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021				38.92	0	+0.26(+0.67%)
Oct 28, 2021	37.85	38.76		38.66	758,072	+0.94(+2.49%)
Oct 27, 2021	38.93	38.91	37.66	37.72	639,927	-1.28(-3.28%)
Oct 26, 2021	39.00	39.11		39.00	484,358	+0.06(+0.15%)
Oct 25, 2021	39.13	39.13	38.55	38.94	398,756	-0.17(-0.43%)
Oct 22, 2021	38.59	39.40	38.59	39.11	434,574	+0.27(+0.70%)
Oct 21, 2021	38.95	39.40	38.41	38.84	471,552	-0.16(-0.41%)
Oct 20, 2021	38.31	39.41	38.16	39.00	593,290	+0.41(+1.06%)
Oct 19, 2021	38.27	38.65	37.99	38.59	524,075	+0.40(+1.05%)
Oct 18, 2021	37.72	38.57	37.20	38.19	575,887	+0.15(+0.39%)
Oct 15, 2021	38.34	38.98	38.02	38.04	637,492	+0.39(+1.04%)
Oct 14, 2021	37.06	37.80	36.96	37.65	530,429	+0.69(+1.87%)
Oct 13, 2021	37.10	37.31	36.72	36.96	423,567	-0.16(-0.43%)
Oct 12, 2021	37.01	37.52	36.73	37.12	539,887	+0.11(+0.30%)
Oct 11, 2021	37.39	37.85	36.98	37.01	487,227	-0.34(-0.91%)
Oct 08, 2021	37.71	37.92	37.31	37.35	515,436	-0.27(-0.72%)
Oct 07, 2021	36.47	38.57	36.47	37.62	640,896	+0.48(+1.29%)
Oct 06, 2021	37.42	37.57	36.24	37.14	650,122	-0.69(-1.82%)
Oct 05, 2021	39.24	39.24	37.71	37.83	705,264	-1.11(-2.85%)
Oct 04, 2021	39.47	39.47	38.35	38.94	1,182,757	-0.61(-1.54%)
Oct 01, 2021	37.42	39.69	36.10	39.55	1,509,675	+1.89(+5.02%)
Sep 30, 2021	39.00	40.55	37.60	37.66	1,935,776	-2.46(-6.13%)
Sep 29, 2021	39.65	40.12	39.18	40.12	705,186	+0.73(+1.85%)
Sep 28, 2021	40.48	40.50	39.24	39.39	399,709	-1.07(-2.64%)
Sep 27, 2021	41.02	41.79	40.42	40.46	494,488	-0.60(-1.46%)
Sep 24, 2021	40.28	41.80	39.90	41.06	621,924	+0.39(+0.96%)
Sep 23, 2021	40.42	41.24	39.92	40.67	668,171	+0.24(+0.59%)
Sep 22, 2021	39.88	41.00	39.73	40.43	427,281	+1.08(+2.74%)
Sep 21, 2021	40.47	40.53	39.33	39.35	321,773	-0.74(-1.85%)
Sep 20, 2021	40.45	40.98	39.45	40.09	362,425	-1.35(-3.26%)
Sep 17, 2021	42.41	42.41	41.07	41.44	878,455	-0.76(-1.80%)
Sep 16, 2021	41.80	42.89	41.27	42.20	565,188	+0.56(+1.34%)
Sep 15, 2021	40.46	41.79	40.46	41.64	545,684	+1.14(+2.81%)
Sep 14, 2021	40.79	40.86	39.95	40.50	422,229	-0.24(-0.59%)
Sep 13, 2021	40.50	40.77	40.06	40.74	405,719	+0.71(+1.77%)
Sep 10, 2021	40.28	40.83	40.01	40.03	434,600	+0.06(+0.15%)
Sep 09, 2021	40.47	40.68	39.71	39.97	473,888	-0.63(-1.55%)
Sep 08, 2021	41.58	41.63	39.78	40.60	1,268,731	-1.28(-3.06%)
Sep 07, 2021	42.44	42.73	41.86	41.88	410,520	-0.69(-1.62%)
Sep 03, 2021	42.16	42.64	41.84	42.57	472,802	+0.23(+0.54%)
Sep 02, 2021	42.63	42.63	42.07	42.34	339,235	+0.18(+0.43%)
Sep 01, 2021	42.35	42.74	41.99	42.16	337,341	+0.13(+0.31%)
Aug 31, 2021	42.38	42.38	41.78	42.03	415,565	-0.49(-1.15%)
Aug 30, 2021	43.53	43.84	42.45	42.52	223,577	-0.96(-2.21%)
Aug 27, 2021	42.59	43.72	42.59	43.48	419,648	+0.83(+1.95%)
Aug 26, 2021	43.93	43.93	42.46	42.65	275,792	-1.27(-2.89%)
Aug 25, 2021	43.54	44.40	43.34	43.92	683,367	+0.55(+1.27%)
Aug 24, 2021	42.77	43.48	42.73	43.37	467,477	+0.88(+2.07%)
Aug 23, 2021	42.21	42.65	41.98	42.49	347,682	+0.66(+1.58%)
Aug 20, 2021	40.92	41.95	40.91	41.83	321,478	+0.75(+1.83%)
Aug 19, 2021	41.18	41.71	40.93	41.08	604,580	-0.40(-0.96%)
Aug 18, 2021	42.11	42.61	41.41	41.48	315,936	-0.87(-2.05%)
Aug 17, 2021	42.22	42.76	41.73	42.35	425,071	-0.12(-0.28%)
Aug 16, 2021	42.92	43.45	42.20	42.47	517,915	-0.88(-2.03%)
Aug 13, 2021	43.42	43.62	42.78	43.35	219,624	-0.18(-0.41%)
Aug 12, 2021	43.50	44.30	43.18	43.53	433,648	+0.19(+0.44%)
Aug 11, 2021	43.07	43.41	42.55	43.34	293,742	+0.20(+0.46%)
Aug 10, 2021	42.43	43.14	42.17	43.14	296,765	+0.61(+1.43%)
Aug 09, 2021	43.16	43.26	42.50	42.53	685,545	-0.59(-1.37%)
Aug 06, 2021	43.44	43.92	43.09	43.12	393,148	-0.19(-0.44%)
Aug 05, 2021	42.30	43.42	42.30	43.31	492,083	+1.21(+2.87%)
Aug 04, 2021	43.97	44.15	42.07	42.10	608,289	-2.22(-5.01%)
Aug 03, 2021	44.59	44.59	43.40	44.32	487,967	-0.05(-0.11%)
Aug 02, 2021	43.49	45.37	43.49	44.37	884,929	+1.22(+2.83%)
Jul 30, 2021	44.08	44.73	42.63	43.15	783,071	-1.34(-3.01%)
Jul 29, 2021	44.85	45.20	44.44	44.49	437,666	+0.17(+0.38%)
Jul 28, 2021	45.39	45.75	44.03	44.32	525,660	-0.69(-1.53%)
Jul 27, 2021	44.36	45.33	44.17	45.01	1,233,745	+0.15(+0.33%)
Jul 26, 2021	44.89	45.62	43.99	44.86	1,164,025	+0.10(+0.22%)
Jul 23, 2021	44.53	44.98	43.90	44.76	1,099,425	+0.52(+1.18%)
Jul 22, 2021	44.85	44.94	43.47	44.24	1,624,201	-0.73(-1.62%)
Jul 21, 2021	44.34	45.26	44.12	44.97	1,146,671	+0.77(+1.74%)
Jul 20, 2021	43.35	44.68	43.29	44.20	1,182,318	+0.76(+1.75%)
Jul 19, 2021	41.86	43.69	41.33	43.44	1,620,406	+0.40(+0.93%)
Jul 16, 2021	45.04	45.42	42.72	43.04	4,234,849	-1.55(-3.48%)
Jul 15, 2021	44.24	44.88	43.90	44.59	756,530	-0.07(-0.16%)
Jul 14, 2021	46.30	47.06	44.46	44.66	831,111	-1.09(-2.38%)
Jul 13, 2021	46.39	47.10	45.68	45.75	1,003,293	-1.00(-2.14%)
Jul 12, 2021	45.21	47.04	45.21	46.75	563,423	+1.09(+2.39%)
Jul 09, 2021	45.60	46.62	45.36	45.66	484,740	+0.32(+0.71%)
Jul 08, 2021	46.53	46.71	45.07	45.34	1,013,972	-2.04(-4.31%)
Jul 07, 2021	46.46	47.72	46.29	47.38	802,314	+0.36(+0.77%)
Jul 06, 2021	47.38	47.38	46.18	47.02	775,251	+0.08(+0.17%)
Jul 02, 2021	48.40	48.59	46.62	46.94	912,866	-1.64(-3.38%)
Jul 01, 2021	47.40	48.79	47.21	48.58	957,985	+1.44(+3.05%)
Jun 30, 2021	44.83	47.40	44.68	47.14	941,969	+2.51(+5.62%)
Jun 29, 2021	45.46	46.72	44.22	44.63	2,501,944	-3.32(-6.92%)
Jun 28, 2021	49.27	49.27	47.16	47.95	1,335,222	-0.33(-0.68%)
Jun 25, 2021	48.41	49.31	48.20	48.28	1,126,533	+0.03(+0.06%)
Jun 24, 2021	47.53	48.28	46.92	48.25	575,938	+1.43(+3.05%)
Jun 23, 2021	46.94	47.11	46.65	46.82	461,047	+0.21(+0.45%)
Jun 22, 2021	46.49	46.70	46.04	46.61	625,111	-0.21(-0.45%)
Jun 21, 2021	45.37	47.16	45.30	46.82	571,881	+2.29(+5.14%)
Jun 18, 2021	45.33	45.88	44.24	44.53	896,185	-1.73(-3.74%)
Jun 17, 2021	47.12	47.72	45.71	46.26	363,334	-0.86(-1.83%)
Jun 16, 2021	48.33	48.61	46.99	47.12	574,831	-1.41(-2.91%)
Jun 15, 2021	48.10	48.61	47.73	48.53	401,762	+0.43(+0.89%)
Jun 14, 2021	49.89	50.33	48.02	48.10	510,756	-1.79(-3.59%)
Jun 11, 2021	50.21	50.62	49.74	49.89	367,744	-0.07(-0.14%)
Jun 10, 2021	50.95	51.24	49.90	49.96	535,222	-0.53(-1.05%)
Jun 09, 2021	49.79	50.84	49.34	50.49	508,289	+0.77(+1.55%)
Jun 08, 2021	50.58	50.58	49.64	49.72	772,278	-0.97(-1.91%)
Jun 07, 2021	49.72	50.91	49.20	50.69	619,876	+0.96(+1.93%)
Jun 04, 2021	49.42	49.99	49.42	49.73	706,616	+0.53(+1.08%)
Jun 03, 2021	49.95	50.26	48.99	49.20	715,387	-0.79(-1.58%)
Jun 02, 2021	50.34	50.62	49.65	49.99	752,202	-0.39(-0.77%)
Jun 01, 2021	48.78	50.63	48.42	50.38	1,025,207	+2.58(+5.40%)
May 28, 2021	48.38	48.38	47.23	47.80	507,015	-0.39(-0.81%)
May 27, 2021	46.79	48.25	46.79	48.19	654,862	+1.20(+2.55%)
May 26, 2021	45.72	47.00	45.29	46.99	584,324	+1.14(+2.49%)
May 25, 2021	46.10	46.66	45.71	45.85	780,645	-0.30(-0.65%)
May 24, 2021	45.25	46.36	44.85	46.15	418,478	+0.97(+2.15%)
May 21, 2021	46.11	46.29	44.81	45.18	513,736	-0.32(-0.70%)
May 20, 2021	45.07	45.63	44.15	45.50	696,095	+0.36(+0.80%)
May 19, 2021	45.43	45.43	44.03	45.14	431,590	-0.57(-1.25%)
May 18, 2021	45.97	46.78	45.49	45.71	501,165	-0.40(-0.87%)
May 17, 2021	45.32	46.14	44.80	46.11	576,473	+0.40(+0.88%)
May 14, 2021	44.56	45.90	44.38	45.71	596,167	+1.49(+3.37%)
May 13, 2021	44.28	45.28	43.58	44.22	1,172,604	-0.25(-0.56%)
May 12, 2021	45.00	46.46	44.29	44.47	1,537,114	-0.77(-1.70%)
May 11, 2021	44.53	45.44	43.61	45.24	1,163,081	+0.05(+0.11%)
May 10, 2021	44.63	45.94	44.28	45.19	919,622	+1.51(+3.46%)
May 07, 2021	43.22	43.84	42.68	43.68	798,918	+0.28(+0.65%)
May 06, 2021	43.75	43.83	42.97	43.40	785,535	-0.14(-0.32%)
May 05, 2021	43.15	43.59	42.58	43.54	864,773	+0.59(+1.37%)
May 04, 2021	42.66	43.37	42.24	42.95	684,082	+0.22(+0.51%)
May 03, 2021	41.97	42.88	41.73	42.73	606,144	+1.23(+2.96%)
Apr 30, 2021	42.25	42.39	41.40	41.50	931,600	-1.17(-2.74%)
Apr 29, 2021	41.88	42.90	41.49	42.67	879,818	+1.32(+3.19%)
Apr 28, 2021	41.65	41.65	40.73	41.35	540,773	-0.15(-0.36%)
Apr 27, 2021	41.18	42.16	40.92	41.50	779,496	+0.44(+1.07%)
Apr 26, 2021	42.07	43.21	40.30	41.06	1,417,532	-0.97(-2.31%)
Apr 23, 2021	39.66	42.17	39.57	42.03	1,302,800	+2.36(+5.95%)
Apr 22, 2021	41.09	41.32	39.36	39.67	1,012,932	-1.37(-3.34%)
Apr 21, 2021	39.81	41.22	39.06	41.04	1,339,411	+1.29(+3.25%)
Apr 20, 2021	40.39	40.97	39.07	39.75	1,931,783	-0.71(-1.75%)
Apr 19, 2021	38.79	40.72	38.75	40.46	6,531,584	-3.84(-8.67%)
Apr 16, 2021	44.17	44.64	42.50	44.30	214,000	+0.53(+1.21%)
Apr 15, 2021	44.90	44.90	42.77	43.77	342,567	-0.77(-1.73%)
Apr 14, 2021	43.50	44.86	43.50	44.54	312,824	+1.08(+2.49%)
Apr 13, 2021	42.20	43.56	42.20	43.46	299,220	-0.43(-0.98%)
Apr 12, 2021	43.47	44.00	43.29	43.89	207,220	+0.30(+0.68%)
Apr 09, 2021	43.35	43.80	42.96	43.59	269,600	+0.16(+0.38%)
Apr 08, 2021	42.97	44.50	42.50	43.43	319,893	+0.59(+1.38%)
Apr 07, 2021	42.75	42.93	42.28	42.84	350,179	-0.15(-0.35%)
Apr 06, 2021	42.23	43.18	42.23	42.99	403,191	+0.71(+1.68%)
Apr 05, 2021	42.15	42.40	41.92	42.28	246,462	+0.45(+1.08%)
Apr 01, 2021	41.23	41.91	41.14	41.83	270,400	+0.68(+1.65%)
Mar 31, 2021	40.67	41.63	40.54	41.15	378,012	+0.28(+0.69%)
Mar 30, 2021	40.78	41.04	40.30	40.87	193,611	+0.59(+1.46%)
Mar 29, 2021	41.51	42.06	40.11	40.28	254,694	-1.64(-3.91%)
Mar 26, 2021	40.99	42.00	40.70	41.92	227,100	+1.25(+3.07%)
Mar 25, 2021	39.96	40.88	38.79	40.67	381,483	+0.37(+0.92%)
Mar 24, 2021	40.79	42.16	40.29	40.30	465,409	+0.01(+0.02%)
Mar 23, 2021	40.86	41.44	40.03	40.29	516,553	-1.05(-2.54%)
Mar 22, 2021	43.38	43.38	40.19	41.34	426,489	-0.47(-1.12%)
Mar 19, 2021	41.50	42.22	40.39	41.81	1,222,000	+0.31(+0.75%)
Mar 18, 2021	39.59	44.88	39.35	41.50	767,596	-0.13(-0.31%)
Mar 17, 2021	41.74	41.93	41.31	41.63	464,747	+0.05(+0.12%)
Mar 16, 2021	42.12	42.12	40.96	41.58	211,463	-0.60(-1.42%)
Mar 15, 2021	42.60	42.62	41.48	42.18	300,985	-0.27(-0.64%)
Mar 12, 2021	42.22	42.89	41.97	42.45	326,600	+0.48(+1.14%)
Mar 11, 2021	41.99	42.41	41.60	41.97	258,848	-0.05(-0.12%)
Mar 10, 2021	41.70	42.68	41.04	42.02	300,979	+0.54(+1.30%)
Mar 09, 2021	42.09	42.09	40.40	41.48	335,774	-0.35(-0.84%)
Mar 08, 2021	40.57	42.85	40.37	41.83	591,406	+1.54(+3.82%)
Mar 05, 2021	39.89	40.42	38.56	40.29	371,200	+1.10(+2.81%)
Mar 04, 2021	39.79	40.15	38.54	39.19	434,354	-0.62(-1.56%)
Mar 03, 2021	39.98	40.69	39.78	39.81	366,132	+0.08(+0.20%)
Mar 02, 2021	40.20	40.37	39.53	39.73	389,237	-0.60(-1.49%)
Mar 01, 2021	39.34	40.36	39.34	40.33	348,862	+1.98(+5.15%)
Feb 26, 2021	38.14	39.45	37.75	38.35	369,700	+0.05(+0.14%)
Feb 25, 2021	39.57	39.89	38.29	38.30	275,997	-1.30(-3.28%)
Feb 24, 2021	38.64	39.85	38.54	39.60	288,552	+1.18(+3.07%)
Feb 23, 2021	38.39	38.82	37.51	38.42	218,928	-0.04(-0.10%)
Feb 22, 2021	37.26	38.80	37.17	38.46	338,470	+1.18(+3.17%)
Feb 19, 2021	37.34	37.47	36.89	37.28	304,900	-0.05(-0.13%)
Feb 18, 2021	37.02	37.56	36.25	37.33	324,659	-0.25(-0.67%)
Feb 17, 2021	37.55	37.97	37.01	37.58	315,497	-0.12(-0.32%)
Feb 16, 2021	38.37	38.64	37.51	37.70	243,787	-0.54(-1.41%)
Feb 12, 2021	37.68	38.79	37.68	38.24	239,900	+0.20(+0.53%)
Feb 11, 2021	38.71	39.35	37.50	38.04	284,874	-0.44(-1.14%)
Feb 10, 2021	38.96	38.97	38.32	38.48	184,899	-0.30(-0.77%)
Feb 09, 2021	38.58	38.91	38.29	38.78	186,724	+0.09(+0.23%)
Feb 08, 2021	38.11	38.72	37.65	38.69	258,692	+0.90(+2.38%)
Feb 05, 2021	38.81	38.83	37.30	37.79	366,500	-0.54(-1.41%)
Feb 04, 2021	36.94	38.33	36.63	38.33	442,669	+1.51(+4.10%)
Feb 03, 2021	36.68	36.90	35.44	36.82	408,291	+0.09(+0.25%)
Feb 02, 2021	36.63	36.90	35.59	36.73	528,821	+0.62(+1.72%)
Feb 01, 2021	34.65	36.24	34.14	36.11	516,507	+1.86(+5.43%)
Jan 29, 2021	35.96	36.11	34.00	34.25	785,100	-1.66(-4.62%)
Jan 28, 2021	35.03	36.12	34.53	35.91	542,125	+1.48(+4.30%)
Jan 27, 2021	34.55	35.00	33.95	34.43	538,079	-0.95(-2.69%)
Jan 26, 2021	35.83	36.11	34.71	35.38	378,948	+0.01(+0.03%)
Jan 25, 2021	36.63	36.75	35.06	35.37	484,857	-1.41(-3.83%)
Jan 22, 2021	36.32	36.82	35.87	36.78	418,900	+0.21(+0.57%)
Jan 21, 2021	36.65	36.97	36.36	36.57	477,972	+0.02(+0.05%)
Jan 20, 2021	35.62	36.70	35.62	36.55	470,066	+0.85(+2.38%)
Jan 19, 2021	36.09	36.40	35.54	35.70	452,186	+0.04(+0.11%)
Jan 15, 2021	35.43	36.00	34.98	35.66	392,900	-0.26(-0.72%)
Jan 14, 2021	36.10	36.33	35.68	35.92	602,865	+0.44(+1.24%)
Jan 13, 2021	35.63	36.30	35.13	35.48	499,162	-0.42(-1.17%)
Jan 12, 2021	34.26	35.93	34.26	35.90	523,658	+1.64(+4.79%)
Jan 11, 2021	34.18	34.54	34.00	34.26	405,721	-0.24(-0.70%)
Jan 08, 2021	34.61	34.71	34.07	34.50	576,000	+0.14(+0.41%)
Jan 07, 2021	35.03	35.23	33.89	34.36	716,106	-0.43(-1.24%)
Jan 06, 2021	34.51	35.48	33.96	34.79	1,260,961	+0.67(+1.96%)
Jan 05, 2021	33.10	34.54	33.07	34.12	645,730	+1.02(+3.08%)

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.