Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2021		43.26	43.26	43.26	0	-0.05(-0.12%)
Mar 19, 2021	43.16	43.44	43.03	43.31	954,700	+0.06(+0.14%)
Mar 18, 2021	43.14	43.27	43.08	43.25	455,291	+0.06(+0.14%)
Mar 17, 2021	43.11	43.33	43.06	43.19	241,192	+0.03(+0.07%)
Mar 16, 2021	43.18	43.34	42.80	43.16	383,346	+0.07(+0.16%)
Mar 15, 2021	43.12	43.17	42.80	43.09	152,168	-0.11(-0.25%)
Mar 12, 2021	43.16	43.35	43.02	43.20	424,600	+0.04(+0.09%)
Mar 11, 2021	43.14	43.32	42.87	43.16	502,936	+0.00(+0.00%)
Mar 10, 2021	42.95	43.28	42.81	43.16	505,162	+0.13(+0.30%)
Mar 09, 2021	42.91	43.25	42.74	43.03	292,342	+0.09(+0.21%)
Mar 08, 2021	43.03	43.36	42.60	42.94	430,981	-0.21(-0.49%)
Mar 05, 2021	43.28	43.28	42.75	43.15	262,100	-0.02(-0.05%)
Mar 04, 2021	43.20	43.42	43.13	43.17	676,139	-0.04(-0.09%)
Mar 03, 2021	43.26	43.43	43.21	43.21	303,694	+0.06(+0.14%)
Mar 02, 2021	43.13	43.32	43.04	43.15	480,757	-0.02(-0.05%)
Mar 01, 2021	43.21	43.42	43.10	43.17	267,049	+0.00(+0.00%)
Feb 26, 2021	43.18	43.25	42.90	43.17	817,600	-0.01(-0.02%)
Feb 25, 2021	43.25	43.37	43.10	43.18	458,150	-0.07(-0.16%)
Feb 24, 2021	43.23	43.35	43.19	43.25	196,394	-0.03(-0.07%)
Feb 23, 2021	43.37	43.51	43.25	43.28	257,270	-0.11(-0.25%)
Feb 22, 2021	43.50	43.63	43.35	43.39	372,530	+0.03(+0.07%)
Feb 19, 2021	43.50	43.50	43.25	43.36	276,600	+0.05(+0.12%)
Feb 18, 2021	43.42	43.65	43.30	43.31	448,082	+0.08(+0.19%)
Feb 17, 2021	43.33	43.74	43.01	43.23	473,090	-0.07(-0.16%)
Feb 16, 2021	43.50	43.54	43.18	43.30	186,548	-0.21(-0.48%)
Feb 12, 2021	43.01	43.54	42.89	43.51	279,900	+0.44(+1.02%)
Feb 11, 2021	43.00	43.15	42.70	43.07	192,597	+0.12(+0.28%)
Feb 10, 2021	43.10	43.10	42.69	42.95	281,635	-0.10(-0.23%)
Feb 09, 2021	42.50	43.12	42.50	43.05	354,183	+0.61(+1.44%)
Feb 08, 2021	42.56	42.71	42.13	42.44	244,035	-0.27(-0.63%)
Feb 05, 2021	42.08	42.80	42.08	42.71	121,100	+0.22(+0.52%)
Feb 04, 2021	42.46	42.50	41.84	42.49	219,134	+0.31(+0.73%)
Feb 03, 2021	42.06	43.02	42.06	42.18	249,034	+0.05(+0.12%)
Feb 02, 2021	42.30	42.37	41.92	42.13	276,235	+0.07(+0.17%)
Feb 01, 2021	42.27	42.54	41.94	42.06	272,030	+0.24(+0.57%)
Jan 29, 2021	42.55	42.85	41.65	41.82	340,900	-0.90(-2.11%)
Jan 28, 2021	43.05	43.29	42.48	42.72	380,228	-0.32(-0.74%)
Jan 27, 2021	42.91	43.80	42.91	43.04	412,345	+0.06(+0.14%)
Jan 26, 2021	42.89	43.04	42.75	42.98	347,803	+0.23(+0.54%)
Jan 25, 2021	42.17	43.00	42.17	42.75	154,210	-0.33(-0.77%)
Jan 22, 2021	42.88	43.25	42.58	43.08	288,200	+0.15(+0.35%)
Jan 21, 2021	42.05	42.94	41.81	42.93	537,518	+1.09(+2.61%)
Jan 20, 2021	41.92	42.08	41.75	41.84	275,374	-0.01(-0.02%)
Jan 19, 2021	42.09	42.09	41.74	41.85	348,932	+0.11(+0.26%)
Jan 15, 2021	41.80	42.00	41.73	41.74	358,700	-0.13(-0.31%)
Jan 14, 2021	42.05	42.05	41.76	41.87	160,562	+0.08(+0.19%)
Jan 13, 2021	41.88	41.97	41.70	41.79	280,143	-0.18(-0.43%)
Jan 12, 2021	42.17	42.17	41.75	41.97	205,167	-0.27(-0.64%)
Jan 11, 2021	42.38	42.38	40.98	42.24	446,663	-0.09(-0.21%)
Jan 08, 2021	42.50	42.75	42.28	42.33	430,900	-0.08(-0.19%)
Jan 07, 2021	42.16	42.54	42.10	42.41	282,372	+0.36(+0.86%)
Jan 06, 2021	42.20	42.35	42.03	42.05	252,305	-0.32(-0.76%)
Jan 05, 2021	41.80	42.46	41.80	42.37	175,123	+0.57(+1.36%)
Jan 04, 2021	42.30	42.33	41.75	41.80	220,653	-0.58(-1.37%)
Dec 31, 2020		42.38	42.38	42.38	261,671	+0.30(+0.71%)
Dec 30, 2020	41.66	42.25	41.66	42.08	261,671	+0.35(+0.84%)
Dec 29, 2020	42.06	42.49	41.50	41.73	433,487	-0.47(-1.11%)
Dec 28, 2020	42.85	42.86	42.08	42.20	435,254	-0.25(-0.59%)
Dec 24, 2020	43.14	43.16	42.45	42.45	215,300	-0.75(-1.74%)
Dec 23, 2020	42.50	43.30	42.46	43.20	822,582	+0.71(+1.67%)
Dec 22, 2020	42.89	42.89	42.21	42.49	1,577,573	-0.16(-0.38%)
Dec 21, 2020	42.55	42.96	42.38	42.65	1,468,204	+0.12(+0.28%)
Dec 18, 2020	42.87	43.18	42.44	42.53	1,051,800	-0.30(-0.70%)
Dec 17, 2020	43.32	43.32	42.45	42.83	956,549	-0.57(-1.31%)
Dec 16, 2020	43.09	44.51	43.05	43.40	2,683,406	+0.25(+0.58%)
Dec 15, 2020	44.20	44.26	42.88	43.15	4,053,372	-0.97(-2.20%)
Dec 14, 2020	43.83	44.40	43.83	44.12	1,962,812	+0.38(+0.87%)
Dec 11, 2020	44.59	44.88	43.59	43.74	1,475,000	-0.99(-2.21%)
Dec 10, 2020	45.00	45.66	44.20	44.73	2,739,416	-0.33(-0.73%)
Dec 09, 2020	45.00	45.68	44.89	45.06	3,218,189	+0.03(+0.07%)
Dec 08, 2020	43.79	45.14	43.75	45.03	2,028,717	+1.27(+2.89%)
Dec 07, 2020	43.56	43.79	43.55	43.77	973,362	+0.23(+0.52%)
Dec 04, 2020	43.49	43.61	43.35	43.54	1,148,600	+0.03(+0.07%)
Dec 03, 2020	43.33	43.51	43.30	43.51	1,320,416	+0.12(+0.28%)
Dec 02, 2020	43.27	43.39	43.09	43.39	971,658	+0.09(+0.21%)
Dec 01, 2020	43.33	43.35	43.18	43.30	1,150,564	-0.03(-0.07%)
Nov 30, 2020	43.35	43.37	43.25	43.33	1,086,545	-0.02(-0.05%)
Nov 27, 2020	43.33	43.38	43.30	43.35	794,900	+0.03(+0.07%)
Nov 25, 2020	43.30	43.37	43.28	43.32	1,238,100	+0.01(+0.02%)
Nov 24, 2020	43.29	43.34	43.28	43.31	808,108	+0.06(+0.14%)
Nov 23, 2020	43.35	43.38	43.24	43.25	1,252,921	-0.10(-0.23%)
Nov 20, 2020	43.33	43.37	43.33	43.35	1,667,600	+0.02(+0.05%)
Nov 19, 2020	43.33	43.45	43.31	43.33	1,173,860	+0.01(+0.02%)
Nov 18, 2020	43.32	43.35	43.29	43.32	806,954	+0.00(+0.00%)
Nov 17, 2020	43.28	43.35	43.22	43.32	833,995	+0.02(+0.05%)
Nov 16, 2020	43.26	43.35	43.26	43.30	1,333,326	+0.03(+0.07%)
Nov 13, 2020	43.28	43.44	43.20	43.27	893,300	+0.02(+0.05%)
Nov 12, 2020	43.30	43.31	43.15	43.25	1,261,210	+0.03(+0.07%)
Nov 11, 2020	42.88	43.38	42.85	43.22	1,447,798	+0.27(+0.63%)
Nov 10, 2020	42.81	42.98	42.78	42.95	1,109,047	+0.18(+0.42%)
Nov 09, 2020	42.83	42.95	42.76	42.77	1,049,472	-0.13(-0.30%)
Nov 06, 2020	42.84	42.96	42.76	42.90	877,200	+0.11(+0.26%)
Nov 05, 2020	42.88	42.92	42.75	42.79	672,273	-0.06(-0.14%)
Nov 04, 2020	42.63	42.94	42.62	42.85	682,409	+0.27(+0.63%)
Nov 03, 2020	42.73	42.74	42.52	42.58	906,504	-0.14(-0.33%)
Nov 02, 2020	42.85	42.85	42.67	42.72	454,229	-0.13(-0.30%)
Oct 30, 2020	42.68	42.94	42.55	42.85	976,500	+0.18(+0.42%)
Oct 29, 2020	42.72	42.80	42.63	42.67	610,750	-0.01(-0.02%)
Oct 28, 2020	42.71	42.79	42.68	42.68	569,026	-0.01(-0.02%)
Oct 27, 2020	42.73	42.83	42.69	42.69	1,374,734	-0.11(-0.26%)
Oct 26, 2020	42.79	42.87	42.65	42.80	323,312	-0.04(-0.09%)
Oct 23, 2020	42.77	42.91	42.68	42.84	460,600	+0.11(+0.26%)
Oct 22, 2020	42.67	42.88	42.67	42.73	563,463	-0.07(-0.16%)
Oct 21, 2020	42.63	42.95	42.62	42.80	919,053	+0.19(+0.45%)
Oct 20, 2020	42.65	42.66	42.60	42.61	815,571	-0.01(-0.02%)
Oct 19, 2020	42.63	42.69	42.56	42.62	818,248	+0.02(+0.05%)
Oct 16, 2020	42.60	42.67	42.57	42.60	680,000	+0.05(+0.12%)
Oct 15, 2020	42.58	42.66	42.55	42.55	667,004	-0.07(-0.16%)
Oct 14, 2020	42.65	42.67	42.54	42.62	758,678	+0.00(+0.00%)
Oct 13, 2020	42.65	42.72	42.56	42.62	675,963	-0.03(-0.07%)
Oct 12, 2020	42.65	42.85	42.58	42.65	563,556	+0.09(+0.21%)
Oct 09, 2020	42.62	42.66	42.50	42.56	486,700	-0.06(-0.14%)
Oct 08, 2020	42.70	42.70	42.54	42.62	459,188	-0.08(-0.19%)
Oct 07, 2020	42.67	42.75	42.53	42.70	380,804	+0.02(+0.05%)
Oct 06, 2020	42.50	42.78	42.47	42.68	782,435	+0.18(+0.42%)
Oct 05, 2020	42.40	42.52	42.40	42.50	1,957,096	+0.03(+0.07%)
Oct 02, 2020	42.50	42.51	42.22	42.47	987,100	-0.11(-0.26%)
Oct 01, 2020	42.60	42.74	42.49	42.58	1,178,345	-0.03(-0.07%)
Sep 30, 2020	42.53	42.75	42.53	42.61	1,037,377	+0.09(+0.21%)
Sep 29, 2020	42.70	42.82	42.50	42.52	1,418,757	-0.03(-0.07%)
Sep 28, 2020	42.45	42.94	42.20	42.55	3,385,143	+2.36(+5.87%)
Sep 25, 2020	40.26	40.33	40.02	40.19	694,000	-0.27(-0.67%)
Sep 24, 2020	39.92	40.56	39.90	40.46	678,732	+0.49(+1.23%)
Sep 23, 2020	40.30	40.44	39.86	39.97	1,497,310	-0.27(-0.67%)
Sep 22, 2020	40.40	40.43	40.05	40.24	384,927	+0.00(+0.00%)
Sep 21, 2020	40.20	40.51	39.92	40.24	394,031	-0.03(-0.07%)
Sep 18, 2020	40.51	40.51	40.15	40.27	1,874,100	-0.20(-0.49%)
Sep 17, 2020	40.25	40.59	40.19	40.47	398,412	-0.02(-0.04%)
Sep 16, 2020	40.40	40.61	40.23	40.48	548,019	+0.08(+0.19%)
Sep 15, 2020	40.39	40.50	40.10	40.41	336,329	+0.34(+0.85%)
Sep 14, 2020	40.19	40.45	40.07	40.07	622,096	+0.18(+0.45%)
Sep 11, 2020	40.05	40.45	39.81	39.89	671,200	+0.05(+0.13%)
Sep 10, 2020	40.12	40.21	39.80	39.84	579,142	-0.10(-0.25%)
Sep 09, 2020	40.07	40.24	39.75	39.94	635,381	+0.16(+0.40%)
Sep 08, 2020	39.56	40.26	39.26	39.78	658,594	-0.05(-0.13%)
Sep 04, 2020	40.06	40.17	39.13	39.83	977,300	+0.00(+0.00%)
Sep 03, 2020	40.31	40.39	39.70	39.83	971,814	-0.61(-1.51%)
Sep 02, 2020	40.83	41.09	40.10	40.44	617,138	-0.31(-0.76%)
Sep 01, 2020	40.81	41.03	40.47	40.75	662,940	+0.06(+0.16%)
Aug 31, 2020	40.50	40.95	40.19	40.69	1,546,404	-0.41(-0.99%)
Aug 28, 2020	40.64	41.11	40.25	41.09	853,900	+0.58(+1.43%)
Aug 27, 2020	41.01	41.07	40.36	40.51	405,407	-0.49(-1.20%)
Aug 26, 2020	40.99	41.17	40.81	41.00	588,807	-0.02(-0.05%)
Aug 25, 2020	40.77	41.04	40.14	41.02	728,339	+0.20(+0.49%)
Aug 24, 2020	40.15	40.91	40.06	40.82	748,783	+0.79(+1.97%)
Aug 21, 2020	39.90	40.46	39.73	40.03	696,700	+0.21(+0.53%)
Aug 20, 2020	39.61	39.89	39.57	39.82	357,988	+0.24(+0.61%)
Aug 19, 2020	39.87	39.96	39.54	39.58	504,070	-0.44(-1.10%)
Aug 18, 2020	39.89	40.12	39.75	40.02	652,642	+0.28(+0.70%)
Aug 17, 2020	39.27	39.87	39.23	39.74	691,668	+0.14(+0.35%)
Aug 14, 2020	39.67	39.87	39.26	39.60	620,200	-0.09(-0.21%)
Aug 13, 2020	40.20	40.20	39.64	39.69	540,514	-0.46(-1.16%)
Aug 12, 2020	40.00	40.20	39.80	40.15	880,402	+0.39(+0.98%)
Aug 11, 2020	40.13	40.13	39.70	39.76	776,286	-0.19(-0.48%)
Aug 10, 2020	40.03	40.32	39.84	39.95	689,595	-0.07(-0.17%)
Aug 07, 2020	40.07	40.37	39.82	40.02	920,900	-0.39(-0.97%)
Aug 06, 2020	40.20	40.53	39.82	40.41	794,313	+0.20(+0.50%)
Aug 05, 2020	40.60	40.68	40.04	40.21	880,018	-0.19(-0.47%)
Aug 04, 2020	40.24	40.54	40.16	40.40	706,832	+0.16(+0.40%)

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.