Date	Open	High	Low	Close	Volume	Change (%)
Aug 17, 2021		38.38	38.38	38.38	0	+0.11(+0.29%)
Aug 16, 2021	38.28	38.40	38.27	38.27	769	-0.11(-0.29%)
Aug 13, 2021	37.17	38.38	37.17	38.38	672	+0.06(+0.15%)
Aug 12, 2021	38.24	38.33	38.24	38.33	173	-0.00(-0.00%)
Aug 11, 2021	38.37	38.43	38.33	38.33	657	-0.25(-0.64%)
Aug 10, 2021	38.36	38.66	38.36	38.58	639	+0.14(+0.35%)
Aug 09, 2021	38.59	38.59	38.44	38.44	594	+0.08(+0.22%)
Aug 06, 2021	38.29	38.36	38.27	38.36	2,882	+0.01(+0.02%)
Aug 05, 2021	38.35	38.49	38.29	38.35	795	-0.04(-0.11%)
Aug 04, 2021	36.70	38.39	36.70	38.39	2,152	+0.30(+0.79%)
Aug 03, 2021	38.30	38.30	38.00	38.09	1,370	-0.01(-0.02%)
Aug 02, 2021	37.79	38.23	37.53	38.10	24,369	+0.25(+0.66%)
Jul 30, 2021	37.78	37.89	37.65	37.85	3,078	-0.01(-0.03%)
Jul 29, 2021	37.83	37.86	37.83	37.86	381	-0.02(-0.06%)
Jul 28, 2021	37.88	37.88	37.88	37.88	88	+0.06(+0.15%)
Jul 27, 2021	37.73	37.83	37.65	37.83	684	-0.04(-0.10%)
Jul 26, 2021	37.70	37.87	37.70	37.87	1,370	+0.33(+0.88%)
Jul 23, 2021	37.55	37.55	37.34	37.54	2,515	-0.13(-0.34%)
Jul 22, 2021	37.62	37.71	37.62	37.67	454	-0.34(-0.89%)
Jul 21, 2021	38.11	38.11	38.00	38.00	655	-0.24(-0.63%)
Jul 20, 2021	38.24	38.24	38.24	38.24	142	+0.81(+2.17%)
Jul 19, 2021	38.50	38.56	37.43	37.43	3,453	-1.05(-2.72%)
Jul 16, 2021	38.42	38.48	38.42	38.48	338	-0.05(-0.13%)
Jul 15, 2021	38.96	39.35	38.51	38.53	9,089	-0.21(-0.53%)
Jul 14, 2021	38.52	38.76	38.50	38.73	1,250	+0.23(+0.60%)
Jul 13, 2021	38.48	38.56	38.23	38.50	707	+0.05(+0.13%)
Jul 12, 2021	38.45	38.45	38.45	38.45	262	+0.41(+1.08%)
Jul 09, 2021	37.86	38.04	37.72	38.04	1,599	+0.17(+0.45%)
Jul 08, 2021	38.00	38.00	37.87	37.87	23,265	-0.32(-0.84%)
Jul 07, 2021	38.00	38.39	38.00	38.19	5,051	-0.01(-0.03%)
Jul 06, 2021	38.23	38.36	38.10	38.20	2,033	-0.15(-0.39%)
Jul 02, 2021	38.20	38.78	37.87	38.35	4,554	+0.24(+0.62%)
Jul 01, 2021	37.90	38.21	37.90	38.11	4,826	+0.16(+0.43%)
Jun 30, 2021	37.48	37.95	37.48	37.95	2,808	+0.13(+0.34%)
Jun 29, 2021	37.40	37.95	37.40	37.82	3,274	+0.07(+0.18%)
Jun 28, 2021	37.85	37.85	37.65	37.76	914	-0.09(-0.24%)
Jun 25, 2021	37.67	37.89	37.67	37.84	1,571	+0.17(+0.46%)
Jun 24, 2021	37.80	37.80	37.60	37.67	517	-0.03(-0.09%)
Jun 23, 2021	37.64	37.71	37.64	37.71	125	+0.09(+0.25%)
Jun 22, 2021	37.44	37.93	37.44	37.61	2,688	+0.06(+0.16%)
Jun 21, 2021	37.73	37.77	37.40	37.55	2,409	-0.23(-0.61%)
Jun 18, 2021	37.62	37.88	37.48	37.78	1,551	+0.04(+0.10%)
Jun 17, 2021	37.57	37.90	37.57	37.74	818	-0.01(-0.01%)
Jun 16, 2021	37.92	37.92	37.52	37.75	7,016	-0.75(-1.94%)
Jun 15, 2021	37.72	38.60	37.72	38.50	6,533	+0.71(+1.88%)
Jun 14, 2021	38.33	38.33	37.70	37.78	4,306	+0.04(+0.10%)
Jun 11, 2021	37.70	37.84	37.70	37.75	3,739	+0.06(+0.15%)
Jun 10, 2021	38.28	38.28	37.69	37.69	810	-0.26(-0.70%)
Jun 09, 2021	37.85	38.00	37.85	37.95	1,533	+0.10(+0.27%)
Jun 08, 2021	37.61	37.91	37.61	37.85	994	-0.31(-0.81%)
Jun 07, 2021	38.21	38.48	38.16	38.16	1,039	+0.07(+0.17%)
Jun 04, 2021	38.03	38.25	37.89	38.09	1,984	-0.13(-0.35%)
Jun 03, 2021	37.74	38.23	37.74	38.23	2,234	+0.68(+1.80%)
Jun 02, 2021	37.92	37.95	36.97	37.55	10,666	+0.07(+0.20%)
Jun 01, 2021	38.02	38.04	37.43	37.48	10,146	-0.62(-1.63%)
May 28, 2021	37.80	38.09	37.73	38.09	7,784	+0.34(+0.91%)
May 27, 2021	37.99	38.01	37.65	37.75	5,135	+0.22(+0.57%)
May 26, 2021	37.20	38.05	37.05	37.53	18,162	-0.27(-0.71%)
May 25, 2021	38.00	38.00	37.00	37.80	5,315	-0.03(-0.07%)
May 24, 2021	37.00	37.88	37.00	37.83	837	-0.17(-0.44%)
May 21, 2021	37.99	38.00	37.90	38.00	625	-0.12(-0.32%)
May 20, 2021	37.90	38.12	37.90	38.12	654	+0.05(+0.12%)
May 19, 2021	38.50	38.50	38.07	38.07	534	+0.02(+0.06%)
May 18, 2021	35.77	38.05	35.77	38.05	698	+0.45(+1.20%)
May 17, 2021	37.39	37.79	37.34	37.60	2,242	+0.35(+0.95%)
May 14, 2021	37.57	37.77	37.25	37.25	5,267	-0.66(-1.74%)
May 13, 2021	38.10	38.40	37.74	37.91	5,397	-0.75(-1.94%)
May 12, 2021	38.38	38.92	38.30	38.66	6,423	-0.30(-0.77%)
May 11, 2021	38.99	38.99	38.70	38.96	3,182	-0.01(-0.02%)
May 10, 2021	39.05	39.05	38.94	38.97	1,299	-0.02(-0.06%)
May 07, 2021	38.83	38.99	38.63	38.99	20,692	+0.02(+0.06%)
May 06, 2021	38.36	38.97	38.36	38.97	1,191	+0.05(+0.14%)
May 05, 2021	38.92	39.11	38.80	38.92	2,576	-0.04(-0.10%)
May 04, 2021	39.25	39.35	38.96	38.96	5,160	-0.17(-0.45%)
May 03, 2021	39.32	39.64	39.09	39.13	9,760	-0.01(-0.02%)
Apr 30, 2021	39.08	39.19	39.08	39.14	500	-0.00(-0.00%)
Apr 29, 2021	39.00	39.20	38.99	39.14	1,674	+0.27(+0.69%)
Apr 28, 2021	39.56	39.56	38.79	38.87	8,855	-0.51(-1.29%)
Apr 27, 2021	39.41	39.52	39.38	39.38	872	+0.09(+0.22%)
Apr 26, 2021	39.59	39.59	39.25	39.29	7,990	-0.03(-0.07%)
Apr 23, 2021	39.34	39.61	39.23	39.32	17,200	+0.23(+0.59%)
Apr 22, 2021	39.04	39.13	39.04	39.09	2,552	-0.17(-0.43%)
Apr 21, 2021	39.05	39.26	39.05	39.26	330	-0.06(-0.14%)
Apr 20, 2021	38.98	39.50	38.98	39.31	1,852	+0.44(+1.13%)
Apr 19, 2021	39.23	39.23	38.87	38.87	711	-0.03(-0.08%)
Apr 16, 2021	38.95	39.09	38.90	38.90	600	+0.15(+0.38%)
Apr 15, 2021	38.75	38.75	38.75	38.75	38	-0.19(-0.50%)
Apr 14, 2021	38.63	39.14	38.63	38.95	1,467	+0.33(+0.85%)
Apr 13, 2021	38.51	38.62	38.31	38.62	1,925	+0.04(+0.10%)
Apr 12, 2021	38.75	38.88	38.03	38.58	1,830	-0.08(-0.20%)
Apr 09, 2021	38.62	38.85	38.60	38.66	5,100	+0.28(+0.72%)
Apr 08, 2021	37.66	38.39	37.66	38.38	2,134	+0.54(+1.42%)
Apr 07, 2021	37.68	37.97	37.68	37.85	731	-0.42(-1.11%)
Apr 06, 2021	38.20	38.53	38.20	38.27	3,668	-0.03(-0.08%)
Apr 05, 2021	38.17	38.30	38.17	38.30	568	-0.23(-0.60%)
Apr 01, 2021	38.12	38.80	38.12	38.53	19,300	+0.02(+0.05%)
Mar 31, 2021	38.21	38.51	38.21	38.51	607	+0.03(+0.07%)
Mar 30, 2021	38.81	38.81	38.40	38.48	1,309	-0.34(-0.87%)
Mar 29, 2021	38.88	39.09	38.78	38.82	2,802	-0.32(-0.82%)
Mar 26, 2021	38.58	39.14	38.58	39.14	2,000	+0.24(+0.61%)
Mar 25, 2021	38.75	38.90	38.72	38.90	431	-0.15(-0.37%)
Mar 24, 2021	39.34	39.34	39.05	39.05	1,018	-0.29(-0.73%)
Mar 23, 2021	39.53	39.61	39.34	39.34	1,299	-0.42(-1.07%)
Mar 22, 2021	40.00	40.00	39.30	39.76	1,674	-0.08(-0.21%)
Mar 19, 2021	39.42	39.84	39.42	39.84	200	+0.56(+1.43%)
Mar 18, 2021	39.48	39.56	39.28	39.28	2,477	-0.32(-0.81%)
Mar 17, 2021	39.74	39.74	39.59	39.60	879	-0.35(-0.87%)
Mar 16, 2021	39.76	39.95	39.70	39.95	1,508	+0.02(+0.05%)
Mar 15, 2021	39.84	39.93	39.84	39.93	880	+0.29(+0.73%)
Mar 12, 2021	39.47	39.68	39.27	39.64	1,200	+0.33(+0.85%)
Mar 11, 2021	39.25	39.34	39.25	39.31	4,619	-0.51(-1.29%)
Mar 10, 2021	39.48	40.00	39.48	39.82	4,293	+0.17(+0.43%)
Mar 09, 2021	39.17	39.74	39.17	39.65	558	+0.33(+0.84%)
Mar 08, 2021	39.18	40.44	39.05	39.32	1,379	+0.13(+0.34%)
Mar 05, 2021	39.66	39.78	39.19	39.19	6,200	-0.67(-1.68%)
Mar 04, 2021	40.48	40.48	39.72	39.85	2,721	-0.18(-0.45%)
Mar 03, 2021	39.90	40.20	39.75	40.03	3,208	-0.16(-0.39%)
Mar 02, 2021	39.69	40.19	39.69	40.19	1,862	+0.84(+2.15%)
Mar 01, 2021	39.36	39.82	39.14	39.35	6,815	-0.74(-1.83%)
Feb 26, 2021	39.52	40.08	39.45	40.08	5,900	+0.13(+0.33%)
Feb 25, 2021	43.17	43.17	39.95	39.95	4,562	-1.04(-2.54%)
Feb 24, 2021	41.39	41.44	40.99	40.99	2,129	+0.03(+0.08%)
Feb 23, 2021	41.24	41.63	40.91	40.95	4,796	-0.28(-0.68%)
Feb 22, 2021	40.57	41.47	40.57	41.24	3,082	-0.07(-0.18%)
Feb 19, 2021	41.33	41.39	40.89	41.31	2,900	+0.39(+0.96%)
Feb 18, 2021	40.05	40.97	40.05	40.92	3,333	-0.13(-0.31%)
Feb 17, 2021	40.20	41.13	40.20	41.05	7,663	+0.84(+2.10%)
Feb 16, 2021	40.55	40.55	40.06	40.20	3,367	-0.18(-0.44%)
Feb 12, 2021	40.00	40.52	39.92	40.38	5,100	+0.34(+0.86%)
Feb 11, 2021	39.65	40.15	39.60	40.04	1,881	+0.55(+1.39%)
Feb 10, 2021	39.25	39.72	39.25	39.49	2,484	+0.20(+0.51%)
Feb 09, 2021	39.44	39.61	39.15	39.29	7,133	+0.07(+0.19%)
Feb 08, 2021	38.91	39.22	38.84	39.22	1,141	+0.19(+0.48%)
Feb 05, 2021	38.49	39.04	38.42	39.03	5,000	+0.39(+1.02%)
Feb 04, 2021	38.61	38.64	38.59	38.64	1,811	+0.27(+0.70%)
Feb 03, 2021	38.27	38.38	38.00	38.37	2,290	-0.42(-1.08%)
Feb 02, 2021	38.50	38.79	38.50	38.79	837	-0.24(-0.61%)
Feb 01, 2021	39.40	39.40	38.72	39.03	9,359	+0.04(+0.10%)
Jan 29, 2021	38.39	39.24	38.32	38.99	6,700	+0.50(+1.29%)
Jan 28, 2021	38.17	38.49	37.84	38.49	4,025	-0.08(-0.22%)
Jan 27, 2021	38.70	39.10	38.46	38.58	6,854	-0.57(-1.45%)
Jan 26, 2021	39.05	39.14	39.05	39.14	670	+0.17(+0.43%)
Jan 25, 2021	38.29	38.98	38.29	38.98	2,671	+0.19(+0.48%)
Jan 22, 2021	38.73	39.01	38.66	38.79	2,700	+0.04(+0.10%)
Jan 21, 2021	38.19	38.75	38.19	38.75	820	+0.28(+0.73%)
Jan 20, 2021	38.20	38.48	38.20	38.47	1,948	+0.32(+0.85%)
Jan 19, 2021	38.15	38.15	38.15	38.15	419	+0.30(+0.79%)
Jan 15, 2021	37.92	38.05	37.84	37.85	2,000	+0.05(+0.14%)
Jan 14, 2021	37.31	37.80	37.23	37.80	2,868	+0.18(+0.47%)
Jan 13, 2021	37.40	37.62	37.40	37.62	2,361	+0.04(+0.11%)
Jan 12, 2021	37.77	37.77	37.37	37.58	1,864	+0.05(+0.12%)
Jan 11, 2021	37.03	37.53	36.96	37.53	3,302	+0.29(+0.78%)
Jan 08, 2021	36.70	37.55	36.70	37.24	6,500	+0.23(+0.63%)
Jan 07, 2021	37.00	37.14	37.00	37.00	726	-0.26(-0.69%)
Jan 06, 2021	37.08	37.44	36.99	37.26	5,718	-0.14(-0.37%)
Jan 05, 2021	37.63	37.72	37.28	37.40	7,947	-0.16(-0.41%)
Jan 04, 2021	37.53	38.13	37.41	37.56	14,838	+0.11(+0.30%)
Dec 31, 2020		37.45	37.45	37.45	4,417	-0.15(-0.40%)
Dec 30, 2020	38.22	38.22	37.59	37.59	4,417	-0.18(-0.47%)
Dec 29, 2020	37.05	37.77	37.05	37.77	3,854	+0.72(+1.93%)
Dec 28, 2020	36.94	37.18	36.92	37.05	2,770	-0.25(-0.66%)
Dec 24, 2020	37.30	37.30	37.30	37.30	500	-0.13(-0.35%)
Dec 23, 2020	37.46	37.46	37.40	37.43	996	-0.05(-0.13%)
Dec 22, 2020	37.57	37.57	37.29	37.48	1,790	+0.15(+0.40%)
Dec 21, 2020	37.92	38.13	37.02	37.33	14,862	-0.51(-1.34%)
Dec 18, 2020	37.90	38.28	37.62	37.84	2,300	-0.15(-0.39%)
Dec 17, 2020	37.00	38.21	37.00	37.99	16,041	-0.02(-0.06%)
Dec 16, 2020	38.15	38.27	37.89	38.01	3,855	-0.06(-0.17%)
Dec 15, 2020	38.32	38.36	37.88	38.07	3,812	+0.07(+0.20%)
Dec 14, 2020	37.92	38.09	37.90	38.00	4,309	+0.28(+0.75%)
Dec 11, 2020	37.53	38.17	37.47	37.72	9,500	+0.15(+0.39%)
Dec 10, 2020	37.04	37.74	37.04	37.57	11,631	-0.03(-0.08%)
Dec 09, 2020	35.40	37.77	35.40	37.60	15,401	+0.61(+1.65%)
Dec 08, 2020	36.06	37.48	36.06	36.99	10,454	-0.21(-0.56%)
Dec 07, 2020	38.05	38.05	36.80	37.20	2,789	+0.27(+0.73%)
Dec 04, 2020	36.95	37.13	36.69	36.93	13,800	+0.14(+0.38%)
Dec 03, 2020	36.98	37.13	36.75	36.79	4,589	-0.22(-0.60%)
Dec 02, 2020	36.93	37.30	36.78	37.01	5,620	+0.20(+0.54%)

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.