Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2021		36.13	36.13	36.13	0	+0.01(+0.03%)
Mar 10, 2021	36.16	36.17	36.12	36.12	5,567	+0.01(+0.03%)
Mar 09, 2021	36.09	36.18	36.09	36.11	6,345	+0.41(+1.15%)
Mar 08, 2021	35.90	35.90	35.66	35.70	34,151	-0.20(-0.56%)
Mar 05, 2021	35.65	35.90	35.65	35.90	16,200	+0.05(+0.14%)
Mar 04, 2021	36.20	36.20	35.85	35.85	24,448	-0.15(-0.42%)
Mar 03, 2021	35.50	36.28	35.50	36.00	22,995	-0.29(-0.80%)
Mar 02, 2021	36.11	36.29	35.90	36.29	2,489	+0.26(+0.72%)
Mar 01, 2021	36.10	36.40	36.00	36.03	183,721	-0.38(-1.04%)
Feb 26, 2021	36.19	36.41	36.19	36.41	62,900	+0.21(+0.58%)
Feb 25, 2021	36.40	36.50	36.20	36.20	13,088	-0.32(-0.89%)
Feb 24, 2021	36.35	36.56	36.35	36.52	8,819	+0.02(+0.07%)
Feb 23, 2021	36.39	36.74	36.38	36.50	13,872	+0.12(+0.33%)
Feb 22, 2021	36.36	36.69	36.16	36.38	4,557	-0.02(-0.05%)
Feb 19, 2021	36.35	36.57	36.35	36.40	8,000	+0.00(+0.00%)
Feb 18, 2021	36.20	36.70	36.20	36.40	18,183	-0.10(-0.27%)
Feb 17, 2021	36.00	36.65	35.00	36.50	38,195	+0.20(+0.55%)
Feb 16, 2021	36.30	36.45	35.91	36.30	20,311	-0.05(-0.12%)
Feb 12, 2021	36.20	36.46	36.20	36.34	8,600	+0.24(+0.68%)
Feb 11, 2021	36.00	36.38	36.00	36.10	4,976	+0.00(+0.00%)
Feb 10, 2021	36.10	36.39	36.10	36.10	5,369	-0.05(-0.14%)
Feb 09, 2021	36.00	36.39	36.00	36.15	21,479	-0.25(-0.69%)
Feb 08, 2021	35.75	36.40	35.75	36.40	10,077	+0.30(+0.83%)
Feb 05, 2021	36.40	36.40	35.75	36.10	121,100	+0.10(+0.28%)
Feb 04, 2021	36.10	36.20	35.28	36.00	107,427	-0.30(-0.83%)
Feb 03, 2021	36.32	36.39	36.30	36.30	7,912	+0.00(+0.00%)
Feb 02, 2021	36.30	36.39	36.30	36.30	15,092	-0.01(-0.03%)
Feb 01, 2021	36.25	36.34	36.25	36.31	22,976	+0.25(+0.69%)
Jan 29, 2021	36.30	36.33	36.05	36.06	34,100	-0.24(-0.66%)
Jan 28, 2021	36.15	36.43	36.05	36.30	7,079	+0.03(+0.10%)
Jan 27, 2021	36.30	36.45	36.15	36.27	6,554	-0.03(-0.10%)
Jan 26, 2021	36.30	36.41	36.25	36.30	26,241	+0.00(+0.00%)
Jan 25, 2021	36.30	36.40	36.30	36.30	12,812	+0.00(+0.00%)
Jan 22, 2021	36.25	36.35	36.25	36.30	13,000	-0.10(-0.26%)
Jan 21, 2021	36.30	36.43	36.30	36.40	12,982	+0.09(+0.23%)
Jan 20, 2021	36.00	37.00	36.00	36.31	17,852	+0.11(+0.30%)
Jan 19, 2021	36.00	36.45	36.00	36.20	18,131	-0.05(-0.13%)
Jan 15, 2021	36.12	36.30	36.12	36.25	21,300	-0.07(-0.20%)
Jan 14, 2021	36.25	36.52	36.12	36.32	19,929	+0.02(+0.06%)
Jan 13, 2021	36.15	36.31	36.15	36.30	11,944	+0.15(+0.41%)
Jan 12, 2021	36.48	36.48	36.11	36.15	38,515	+0.08(+0.22%)
Jan 11, 2021	36.60	36.95	36.07	36.07	213,986	-0.88(-2.38%)
Jan 08, 2021	36.91	37.15	36.89	36.95	17,000	-0.05(-0.14%)
Jan 07, 2021	36.96	37.11	36.95	37.00	12,228	-0.08(-0.20%)
Jan 06, 2021	36.95	37.25	36.95	37.08	18,689	-0.12(-0.34%)
Jan 05, 2021	37.20	37.26	36.95	37.20	33,089	-0.16(-0.43%)
Jan 04, 2021	37.20	37.65	37.05	37.36	32,092	+0.35(+0.95%)
Dec 31, 2020		37.01	37.01	37.01	15,596	+0.01(+0.03%)
Dec 30, 2020	36.56	37.15	36.56	37.00	15,596	+0.12(+0.33%)
Dec 29, 2020	37.00	37.00	36.30	36.88	17,683	+0.38(+1.04%)
Dec 28, 2020	37.20	37.25	35.21	36.50	24,779	-0.65(-1.75%)
Dec 24, 2020	37.33	37.33	37.06	37.15	22,100	-0.10(-0.27%)
Dec 23, 2020	37.23	37.39	37.23	37.25	6,466	-0.06(-0.17%)
Dec 22, 2020	37.24	37.32	37.12	37.31	14,307	+0.43(+1.18%)
Dec 21, 2020	37.23	37.38	36.76	36.88	12,210	-0.52(-1.39%)
Dec 18, 2020	37.07	37.50	37.07	37.40	30,200	-0.02(-0.05%)
Dec 17, 2020	37.05	37.59	37.05	37.42	4,058	+0.11(+0.29%)
Dec 16, 2020	37.22	37.32	37.22	37.31	9,565	-0.18(-0.48%)
Dec 15, 2020	37.20	37.49	37.20	37.49	8,733	+0.28(+0.75%)
Dec 14, 2020	37.38	37.38	37.15	37.21	9,925	+0.05(+0.12%)
Dec 11, 2020	36.18	37.23	36.18	37.16	6,700	+0.12(+0.31%)
Dec 10, 2020	37.06	37.14	37.01	37.05	12,438	-0.10(-0.27%)
Dec 09, 2020	37.14	37.15	37.05	37.15	22,668	-0.02(-0.04%)
Dec 08, 2020	38.10	38.10	37.09	37.16	13,499	+0.02(+0.04%)
Dec 07, 2020	38.19	38.19	37.10	37.15	9,282	+0.01(+0.04%)
Dec 04, 2020	37.35	37.35	37.08	37.14	18,900	-0.03(-0.09%)
Dec 03, 2020	37.16	37.24	37.11	37.17	89,679	+0.24(+0.65%)
Dec 02, 2020	36.91	36.99	36.91	36.93	108,074	-0.06(-0.16%)
Dec 01, 2020	36.98	37.13	36.98	36.99	52,601	+0.02(+0.05%)
Nov 30, 2020	36.81	37.23	36.81	36.97	2,288,426	-0.07(-0.19%)
Nov 27, 2020	37.06	37.08	37.03	37.04	15,400	+0.09(+0.24%)
Nov 25, 2020	36.99	37.02	36.87	36.95	334,000	+0.03(+0.08%)
Nov 24, 2020	36.98	36.98	36.90	36.92	61,349	-0.08(-0.22%)
Nov 23, 2020	36.83	37.30	36.83	37.00	57,461	-0.30(-0.80%)
Nov 20, 2020	37.01	37.41	37.01	37.30	74,500	+0.10(+0.27%)
Nov 19, 2020	36.77	37.25	36.77	37.20	64,920	-0.13(-0.35%)
Nov 18, 2020	37.27	37.42	37.27	37.33	21,057	+0.03(+0.08%)
Nov 17, 2020	37.26	37.52	37.13	37.30	285,825	+0.11(+0.30%)
Nov 16, 2020	37.00	37.30	37.00	37.19	8,277	+0.20(+0.54%)
Nov 13, 2020	36.28	37.00	36.28	36.99	24,600	+0.16(+0.43%)
Nov 12, 2020	36.05	36.84	36.05	36.83	15,614	+0.13(+0.35%)
Nov 11, 2020	37.08	37.08	36.69	36.70	28,917	-0.35(-0.94%)
Nov 10, 2020	36.24	37.09	36.24	37.05	17,387	-0.05(-0.13%)
Nov 09, 2020	37.29	37.29	37.03	37.10	42,991	-0.46(-1.22%)
Nov 06, 2020	36.56	37.64	36.56	37.56	10,900	+0.09(+0.23%)
Nov 05, 2020	37.52	37.54	37.45	37.48	17,927	+0.27(+0.74%)
Nov 04, 2020	36.17	37.33	36.17	37.20	15,584	-0.04(-0.11%)
Nov 03, 2020	37.14	37.32	37.10	37.24	25,377	+0.12(+0.32%)
Nov 02, 2020	37.15	37.16	37.05	37.12	61,902	+0.00(+0.00%)
Oct 30, 2020	38.09	38.09	37.12	37.12	23,700	+0.13(+0.35%)
Oct 29, 2020	37.33	37.33	36.97	36.99	59,898	-0.24(-0.66%)
Oct 28, 2020	37.27	37.30	37.14	37.23	42,204	+0.05(+0.15%)
Oct 27, 2020	37.20	37.20	37.08	37.18	73,571	+0.15(+0.39%)
Oct 26, 2020	36.99	37.11	36.88	37.03	46,485	-0.02(-0.04%)
Oct 23, 2020	37.20	37.20	37.02	37.05	36,500	+0.04(+0.11%)
Oct 22, 2020	37.07	37.20	37.00	37.01	103,931	-0.11(-0.30%)
Oct 21, 2020	36.33	37.19	36.33	37.12	321,280	+0.29(+0.79%)
Oct 20, 2020	36.79	36.85	36.70	36.83	48,619	+0.00(+0.00%)
Oct 19, 2020	36.71	36.94	36.71	36.83	31,193	+0.12(+0.33%)
Oct 16, 2020	36.74	36.80	36.71	36.71	115,300	-0.03(-0.08%)
Oct 15, 2020	36.77	36.87	36.70	36.74	249,854	-0.07(-0.19%)
Oct 14, 2020	36.95	36.95	36.45	36.81	141,040	+0.12(+0.31%)
Oct 13, 2020	36.78	36.79	36.61	36.70	172,664	+0.05(+0.12%)
Oct 12, 2020	36.73	36.86	36.47	36.65	392,084	-0.08(-0.20%)
Oct 09, 2020	36.57	36.73	36.57	36.73	136,300	+0.27(+0.75%)
Oct 08, 2020	36.46	36.65	36.41	36.45	1,137,894	-0.02(-0.05%)
Oct 07, 2020	36.50	36.61	36.44	36.47	474,651	-0.16(-0.44%)
Oct 06, 2020	36.58	36.63	36.55	36.63	88,892	+0.05(+0.14%)
Oct 05, 2020	36.68	36.76	36.55	36.58	251,764	-0.17(-0.46%)
Oct 02, 2020	36.71	36.87	36.70	36.75	497,200	+0.06(+0.16%)
Oct 01, 2020	36.74	36.81	36.58	36.69	349,701	+0.01(+0.03%)
Sep 30, 2020	36.66	36.95	36.64	36.68	210,883	-0.16(-0.43%)
Sep 29, 2020	36.45	36.85	36.45	36.84	580,717	+3.30(+9.84%)
Sep 28, 2020	25.43	34.72	25.43	33.54	505,048	+7.87(+30.66%)
Sep 25, 2020	25.76	25.82	25.52	25.67	44,200	-0.10(-0.39%)
Sep 24, 2020	25.54	25.86	25.54	25.77	97,186	+0.43(+1.70%)
Sep 23, 2020	25.47	25.75	25.34	25.34	113,452	+0.00(+0.00%)
Sep 22, 2020	25.30	25.55	25.25	25.34	67,598	-0.08(-0.31%)
Sep 21, 2020	25.60	25.60	25.30	25.42	78,505	-0.18(-0.70%)
Sep 18, 2020	25.87	25.88	25.60	25.60	52,000	-0.89(-3.36%)
Sep 17, 2020	26.60	26.60	26.17	26.49	61,047	-0.11(-0.41%)
Sep 16, 2020	26.28	26.83	26.28	26.60	56,453	+0.67(+2.58%)
Sep 15, 2020	25.96	26.11	25.85	25.93	72,641	-0.07(-0.27%)
Sep 14, 2020	26.21	26.22	26.00	26.00	109,826	-0.87(-3.24%)
Sep 11, 2020	26.82	26.89	26.55	26.87	38,900	-0.03(-0.11%)
Sep 10, 2020	27.39	27.39	26.77	26.90	37,993	-0.05(-0.19%)
Sep 09, 2020	26.68	27.04	26.68	26.95	87,459	-0.16(-0.59%)
Sep 08, 2020	27.09	27.26	27.03	27.11	38,035	-0.04(-0.15%)
Sep 04, 2020	26.94	27.24	26.94	27.15	32,900	-0.15(-0.55%)
Sep 03, 2020	27.32	27.48	27.16	27.30	41,968	-0.16(-0.58%)
Sep 02, 2020	27.10	27.52	27.10	27.46	26,614	+0.09(+0.31%)
Sep 01, 2020	27.59	27.59	27.13	27.38	38,747	-0.46(-1.67%)
Aug 31, 2020	28.64	28.64	27.71	27.84	50,057	-1.25(-4.30%)
Aug 28, 2020	29.19	29.19	29.01	29.09	24,400	-0.10(-0.33%)
Aug 27, 2020	29.06	29.38	29.03	29.19	29,851	-0.07(-0.25%)
Aug 26, 2020	29.51	29.51	29.23	29.26	15,060	-0.01(-0.03%)
Aug 25, 2020	29.39	29.39	29.21	29.27	43,039	-0.16(-0.54%)
Aug 24, 2020	29.38	29.52	29.30	29.43	94,424	+0.31(+1.06%)
Aug 21, 2020	28.96	29.12	28.96	29.12	50,200	-0.11(-0.38%)
Aug 20, 2020	29.02	29.35	28.90	29.23	39,585	-0.12(-0.43%)
Aug 19, 2020	29.26	29.63	29.26	29.36	35,021	-0.27(-0.93%)
Aug 18, 2020	29.30	29.63	29.26	29.63	37,685	+0.35(+1.20%)
Aug 17, 2020	29.22	29.31	29.22	29.28	16,671	+0.03(+0.12%)
Aug 14, 2020	29.25	29.29	29.17	29.25	11,100	+0.07(+0.22%)
Aug 13, 2020	29.13	29.25	29.11	29.18	17,301	-0.12(-0.39%)
Aug 12, 2020	29.00	29.36	29.00	29.30	56,798	+0.80(+2.79%)
Aug 11, 2020	28.70	28.88	28.49	28.50	52,644	-0.06(-0.21%)
Aug 10, 2020	28.46	28.69	28.38	28.56	44,700	+0.07(+0.25%)
Aug 07, 2020	28.53	28.53	28.41	28.49	25,500	-0.01(-0.04%)
Aug 06, 2020	28.49	28.52	28.34	28.50	33,210	+0.05(+0.18%)
Aug 05, 2020	28.41	28.66	28.37	28.45	69,470	-0.39(-1.35%)
Aug 04, 2020	28.76	28.84	28.54	28.84	69,004	+0.09(+0.30%)
Aug 03, 2020	28.02	28.88	28.02	28.75	55,014	+1.14(+4.14%)
Jul 31, 2020	27.62	27.89	27.47	27.61	83,000	-0.61(-2.16%)
Jul 30, 2020	27.99	28.31	27.99	28.22	26,995	-0.14(-0.49%)
Jul 29, 2020	28.43	28.43	28.27	28.36	31,100	+0.09(+0.32%)
Jul 28, 2020	28.29	28.42	28.20	28.27	57,042	-0.18(-0.63%)
Jul 27, 2020	28.42	28.48	28.30	28.45	66,672	+1.01(+3.68%)
Jul 24, 2020	27.82	27.82	27.38	27.44	70,900	+0.02(+0.07%)
Jul 23, 2020	27.35	27.61	27.35	27.42	36,642	-0.12(-0.44%)
Jul 22, 2020	27.41	27.58	27.41	27.54	48,121	-0.06(-0.21%)
Jul 21, 2020	27.71	27.72	27.54	27.60	61,080	-0.38(-1.36%)
Jul 20, 2020	28.50	28.50	27.82	27.98	79,971	+0.08(+0.29%)
Jul 17, 2020	27.78	27.90	27.69	27.90	107,000	+0.36(+1.30%)
Jul 16, 2020	27.45	27.68	27.45	27.54	90,153	-0.22(-0.79%)
Jul 15, 2020	28.06	28.06	27.75	27.76	75,597	+0.07(+0.25%)
Jul 14, 2020	27.76	27.78	27.60	27.69	99,999	+0.37(+1.35%)
Jul 13, 2020	27.32	27.50	27.23	27.32	98,420	-0.28(-1.01%)
Jul 10, 2020	27.55	27.63	27.49	27.60	60,700	+0.14(+0.51%)
Jul 09, 2020	27.48	27.70	27.31	27.46	92,945	+0.30(+1.10%)
Jul 08, 2020	27.13	27.24	27.10	27.16	97,501	+0.33(+1.23%)
Jul 07, 2020	27.22	27.22	26.77	26.83	64,460	-0.35(-1.27%)
Jul 06, 2020	27.05	27.23	27.00	27.18	45,674	+0.27(+0.98%)
Jul 02, 2020	26.82	26.97	26.70	26.91	73,100	+0.69(+2.63%)
Jul 01, 2020	26.22	26.29	26.16	26.22	44,214	-0.40(-1.50%)
Jun 30, 2020	27.20	27.20	25.91	26.62	108,225	-0.38(-1.41%)
Jun 29, 2020	27.26	27.26	26.80	27.00	42,596	+0.03(+0.11%)
Jun 26, 2020	27.11	27.16	26.93	26.97	39,800	-0.11(-0.41%)
Jun 25, 2020	26.88	27.21	26.88	27.08	53,418	+0.04(+0.16%)
Jun 24, 2020	27.32	27.36	26.99	27.04	69,889	-0.48(-1.76%)
Jun 23, 2020	27.82	27.82	27.45	27.52	91,665	+0.32(+1.19%)
Jun 22, 2020	27.38	27.38	27.08	27.20	76,843	+0.17(+0.63%)
Jun 19, 2020	26.55	27.47	26.55	27.03	45,900	-0.10(-0.37%)
Jun 18, 2020	27.01	27.24	27.01	27.13	90,395	-0.07(-0.26%)
Jun 17, 2020	27.16	27.37	27.09	27.20	54,637	+0.26(+0.97%)
Jun 16, 2020	27.26	27.37	26.94	26.94	77,726	-0.33(-1.22%)
Jun 15, 2020	27.21	27.35	26.96	27.27	46,227	+0.45(+1.69%)
Jun 12, 2020	27.00	27.08	26.53	26.82	74,800	+0.31(+1.17%)
Jun 11, 2020	27.12	27.17	26.51	26.51	47,287	-0.30(-1.12%)
Jun 10, 2020	27.05	27.07	26.73	26.81	44,755	-0.27(-1.00%)
Jun 09, 2020	27.33	27.33	26.68	27.08	98,994	+0.40(+1.52%)
Jun 08, 2020	26.09	26.69	26.09	26.68	99,425	-0.13(-0.50%)
Jun 05, 2020	26.36	26.89	26.36	26.81	137,800	-0.11(-0.41%)
Jun 04, 2020	27.15	27.22	26.92	26.92	71,994	-0.14(-0.52%)
Jun 03, 2020	27.16	27.29	27.00	27.06	101,167	-0.09(-0.33%)
Jun 02, 2020	27.36	27.57	27.09	27.15	220,945	-0.29(-1.06%)

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.