Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	48.53	48.57	48.53	48.57	3,397	+0.06(+0.13%)
Aug 30, 2021	48.43	48.51	48.43	48.51	514	-0.38(-0.78%)
Aug 27, 2021	48.44	48.89	48.34	48.89	1,117	+0.84(+1.75%)
Aug 26, 2021	47.99	48.14	47.99	48.05	701	+0.29(+0.61%)
Aug 25, 2021	47.76	47.76	47.76	47.76	222	+0.57(+1.21%)
Aug 24, 2021	45.60	47.19	45.60	47.19	780	-0.29(-0.61%)
Aug 20, 2021		47.48	47.48	47.48	23	+1.09(+2.35%)
Aug 19, 2021	46.40	46.44	46.17	46.39	3,036	-1.24(-2.60%)
Aug 18, 2021	47.93	47.93	47.63	47.63	1,374	-0.24(-0.50%)
Aug 17, 2021	47.98	48.54	47.83	47.87	2,375	+0.06(+0.13%)
Aug 16, 2021	47.99	48.52	47.79	47.81	5,097	-0.46(-0.95%)
Aug 13, 2021	49.18	49.18	47.95	48.27	18,570	-0.81(-1.64%)
Aug 12, 2021	48.76	49.12	49.19	49.08	3,336	-0.11(-0.23%)
Aug 11, 2021	49.16	49.31	49.10	49.19	1,943	+0.19(+0.39%)
Aug 10, 2021	49.00	49.00	49.00	49.00	284	-0.27(-0.55%)
Aug 09, 2021	49.27	49.27	49.27	49.27	246	-0.17(-0.35%)
Aug 06, 2021	49.44	49.44	49.44	49.44	273	+0.11(+0.22%)
Aug 05, 2021	49.47	49.50	49.34	49.34	1,103	-0.01(-0.02%)
Aug 04, 2021	49.17	49.35	49.17	49.35	600	-0.34(-0.68%)
Aug 03, 2021	47.75	49.71	47.75	49.69	1,905	+2.69(+5.72%)
Aug 02, 2021	47.00	47.00	47.00	47.00	1,000	-2.32(-4.70%)
Jul 29, 2021		49.32	49.32	49.32	20	+0.30(+0.61%)
Jul 28, 2021	49.00	49.02	49.00	49.02	1,108	-0.48(-0.97%)
Jul 27, 2021	49.22	49.68	49.22	49.50	708	+0.65(+1.34%)
Jul 26, 2021	46.89	49.21	46.89	48.85	841	+0.26(+0.54%)
Jul 22, 2021		48.59	48.59	48.59	41	-0.35(-0.72%)
Jul 21, 2021	48.84	49.11	48.83	48.94	1,552	+0.53(+1.09%)
Jul 20, 2021	47.87	48.42	47.87	48.42	263	+0.86(+1.80%)
Jul 19, 2021	48.00	48.50	47.56	47.56	1,644	-1.55(-3.16%)
Jul 16, 2021	49.25	49.25	49.09	49.11	1,107	-0.61(-1.23%)
Jul 15, 2021	49.62	49.72	49.62	49.72	403	+0.33(+0.67%)
Jul 14, 2021	49.24	49.39	49.12	49.39	1,362	+0.52(+1.06%)
Jul 13, 2021	49.03	49.03	48.65	48.87	1,380	-0.46(-0.93%)
Jul 12, 2021	48.86	49.33	48.86	49.33	869	+0.54(+1.11%)
Jul 09, 2021	48.79	48.79	48.79	48.79	212	+0.58(+1.20%)
Jul 08, 2021	47.99	48.21	47.99	48.21	1,196	-0.24(-0.50%)
Jul 07, 2021	48.62	48.62	48.43	48.45	4,474	-0.42(-0.86%)
Jul 06, 2021	48.00	48.87	48.00	48.87	3,937	+1.35(+2.84%)
Jul 02, 2021	47.33	47.52	47.00	47.52	1,414	+0.61(+1.30%)
Jun 30, 2021		46.91	46.91	46.91	0	-0.24(-0.51%)
Jun 29, 2021	46.66	47.16	46.63	47.15	4,871	+0.42(+0.90%)
Jun 28, 2021	46.60	46.73	46.60	46.73	487	+0.19(+0.41%)
Jun 25, 2021	46.33	46.54	46.33	46.54	900	+0.02(+0.04%)
Jun 24, 2021	46.84	46.91	46.52	46.52	2,334	-0.54(-1.15%)
Jun 23, 2021	47.69	47.69	47.06	47.06	684	-0.85(-1.77%)
Jun 22, 2021	47.52	47.91	47.52	47.91	790	+0.39(+0.82%)
Jun 21, 2021	47.34	47.65	47.34	47.52	1,071	+0.25(+0.53%)
Jun 18, 2021	47.28	47.70	47.27	47.27	5,921	-0.31(-0.65%)
Jun 17, 2021	46.98	47.68	46.97	47.58	2,546	+0.41(+0.87%)
Jun 16, 2021	46.96	47.37	46.96	47.17	1,224	+0.26(+0.55%)
Jun 15, 2021	47.00	47.00	46.91	46.91	312	+0.00(+0.00%)
Jun 14, 2021	47.12	47.12	46.91	46.91	4,453	-0.33(-0.70%)
Jun 11, 2021	47.32	47.32	47.24	47.24	209	+0.18(+0.38%)
Jun 10, 2021	47.05	47.19	47.05	47.06	1,187	+0.03(+0.07%)
Jun 09, 2021	46.96	47.03	46.96	47.03	1,001	-0.49(-1.04%)
Jun 08, 2021	47.82	47.88	47.30	47.52	2,101	+0.07(+0.15%)
Jun 07, 2021	46.75	47.45	46.71	47.45	1,358	+0.98(+2.11%)
Jun 04, 2021	46.32	46.47	46.32	46.47	950	+0.03(+0.06%)
Jun 03, 2021	46.93	46.93	46.44	46.44	1,215	-0.92(-1.94%)
Jun 02, 2021	46.52	47.40	46.52	47.36	3,729	+0.77(+1.65%)
Jun 01, 2021	46.82	46.83	46.34	46.59	6,891	+0.74(+1.61%)
May 28, 2021	45.72	46.11	45.72	45.85	8,318	-0.19(-0.41%)
May 27, 2021	45.97	46.27	45.97	46.04	2,156	+0.59(+1.30%)
May 26, 2021	45.63	45.63	45.45	45.45	3,100	-0.43(-0.94%)
May 25, 2021	46.08	46.08	45.54	45.88	4,581	-1.14(-2.42%)
May 24, 2021	44.75	47.02	42.46	47.02	1,387	+1.22(+2.66%)
May 21, 2021	46.26	46.35	45.63	45.80	1,875	-0.47(-1.02%)
May 20, 2021	46.33	46.33	46.10	46.27	1,947	-0.01(-0.02%)
May 19, 2021	46.73	46.73	45.94	46.28	4,450	-1.31(-2.75%)
May 18, 2021	47.69	47.71	47.55	47.59	5,348	-0.27(-0.57%)
May 17, 2021	47.89	48.00	47.55	47.87	3,174	+0.20(+0.41%)
May 14, 2021	46.79	47.67	46.79	47.67	6,118	+0.77(+1.64%)
May 13, 2021	46.23	46.94	46.23	46.90	4,701	+0.85(+1.85%)
May 12, 2021	46.46	46.69	46.05	46.05	2,412	-0.48(-1.03%)
May 11, 2021	46.10	46.59	45.56	46.53	1,670	-0.31(-0.66%)
May 10, 2021	47.33	47.37	46.84	46.84	2,945	-0.27(-0.57%)
May 07, 2021	47.01	47.12	47.01	47.11	19,031	+0.56(+1.20%)
May 06, 2021	46.00	46.55	45.87	46.55	4,325	+1.08(+2.38%)
May 05, 2021	45.55	45.91	45.42	45.47	5,151	+0.16(+0.35%)
May 04, 2021	45.52	45.55	45.29	45.31	2,218	-0.55(-1.20%)
May 03, 2021	44.79	45.86	44.63	45.86	1,184	+1.41(+3.17%)
Apr 30, 2021	44.54	44.63	44.45	44.45	13,600	-0.05(-0.11%)
Apr 29, 2021	44.58	44.58	44.50	44.50	304	-0.12(-0.27%)
Apr 28, 2021	44.58	44.73	44.53	44.62	7,690	+0.02(+0.04%)
Apr 27, 2021	44.47	44.74	44.47	44.60	2,895	+0.06(+0.13%)
Apr 26, 2021	44.52	44.55	44.52	44.54	370	+0.20(+0.45%)
Apr 23, 2021	44.01	44.45	44.01	44.34	1,100	+0.11(+0.25%)
Apr 22, 2021	42.28	44.54	42.28	44.23	2,230	-0.21(-0.47%)
Apr 21, 2021	44.39	44.48	44.06	44.44	2,903	+0.25(+0.57%)
Apr 20, 2021	44.44	44.65	44.19	44.19	3,330	-0.35(-0.79%)
Apr 19, 2021	44.46	44.54	44.46	44.54	543	-0.32(-0.71%)
Apr 16, 2021	45.10	45.12	44.80	44.86	2,100	-0.22(-0.49%)
Apr 15, 2021	44.66	45.08	44.66	45.08	2,206	+0.64(+1.44%)
Apr 14, 2021	44.79	44.92	44.44	44.44	4,966	-0.50(-1.11%)
Apr 13, 2021	44.52	45.00	44.52	44.94	993	+0.63(+1.43%)
Apr 12, 2021	44.60	44.60	44.31	44.31	1,327	-0.51(-1.15%)
Apr 09, 2021	44.59	44.82	44.42	44.82	1,500	+0.23(+0.53%)
Apr 08, 2021	44.07	44.59	44.07	44.59	1,550	+0.64(+1.47%)
Apr 07, 2021	43.71	44.00	43.70	43.94	8,315	+0.43(+0.99%)
Apr 06, 2021	43.30	43.63	43.25	43.51	2,468	-0.02(-0.04%)
Apr 05, 2021	43.45	43.53	43.45	43.53	550	+0.85(+2.00%)
Apr 01, 2021	42.65	42.73	42.65	42.67	3,000	-0.17(-0.39%)
Mar 31, 2021	42.68	43.09	42.68	42.84	5,114	+0.16(+0.37%)
Mar 30, 2021	42.74	42.82	42.68	42.68	610	-0.45(-1.05%)
Mar 29, 2021	42.88	43.22	42.88	43.13	980	+0.01(+0.01%)
Mar 26, 2021		42.97	42.97	43.13	30,854	+0.16(+0.36%)
Mar 25, 2021	42.97	43.02	42.87	42.97	874	-0.25(-0.58%)
Mar 24, 2021	42.60	43.41	42.60	43.22	6,743	+0.65(+1.53%)
Mar 23, 2021	42.94	42.95	42.55	42.57	4,170	-0.51(-1.18%)
Mar 22, 2021	40.37	43.08	40.37	43.08	3,995	+0.65(+1.53%)
Mar 19, 2021	42.53	42.63	42.15	42.43	3,200	-0.47(-1.10%)
Mar 18, 2021	43.49	43.49	42.86	42.90	1,101	-1.35(-3.05%)
Mar 17, 2021	44.34	44.50	44.23	44.25	2,479	-0.29(-0.65%)
Mar 16, 2021	44.05	44.55	43.87	44.54	1,560	+0.61(+1.39%)
Mar 15, 2021	44.00	44.00	43.71	43.93	12,795	+0.20(+0.46%)
Mar 12, 2021	43.53	43.74	43.37	43.73	2,500	+0.34(+0.78%)
Mar 11, 2021	43.27	43.39	43.27	43.39	9,427	+0.84(+1.96%)
Mar 10, 2021	42.55	42.55	42.55	42.55	25,456	+0.62(+1.49%)
Mar 09, 2021	41.93	41.93	41.93	41.93	353	-0.11(-0.26%)
Mar 08, 2021	41.25	42.04	41.25	42.04	2,876	+1.10(+2.69%)
Mar 05, 2021	40.85	40.94	40.80	40.94	1,200	+0.11(+0.27%)
Mar 04, 2021	40.81	41.40	40.81	40.83	2,061	-0.44(-1.05%)
Mar 03, 2021	41.25	41.27	40.88	41.27	2,611	+0.91(+2.27%)
Mar 02, 2021		40.35	40.35	40.35	110	+0.00(+0.00%)
Mar 01, 2021		40.35	40.35	40.35	210	+0.00(+0.00%)
Feb 26, 2021	40.34	40.42	40.34	40.35	700	+0.33(+0.82%)
Feb 25, 2021	39.81	40.02	39.81	40.02	401	+0.33(+0.83%)
Feb 24, 2021	39.20	39.69	39.17	39.69	1,134	+0.73(+1.87%)
Feb 23, 2021	38.64	39.12	38.64	38.96	5,600	+0.15(+0.39%)
Feb 22, 2021	38.95	38.95	38.52	38.81	1,220	-0.44(-1.12%)
Feb 19, 2021	39.30	39.30	39.11	39.25	1,100	-0.69(-1.73%)
Feb 18, 2021	39.94	39.94	39.94	39.94	191	-0.18(-0.45%)
Feb 17, 2021	40.12	40.12	40.12	40.12	1,952	+0.19(+0.47%)
Feb 16, 2021	40.70	40.70	39.93	39.93	4,300	-0.51(-1.25%)
Feb 12, 2021	40.44	40.44	40.44	40.44	1,200	+0.18(+0.45%)
Feb 11, 2021	40.26	40.26	40.26	40.26	742	-0.20(-0.51%)
Feb 10, 2021	40.46	40.46	40.46	40.46	2,196	+0.00(+0.01%)
Feb 09, 2021	40.32	40.55	40.32	40.46	1,850	+0.21(+0.52%)
Feb 08, 2021	40.14	40.25	40.14	40.25	2,347	+0.73(+1.85%)
Feb 05, 2021	39.94	39.94	39.52	39.52	400	-0.44(-1.11%)
Feb 04, 2021	39.96	39.96	39.96	39.96	127	-0.03(-0.07%)
Feb 03, 2021	40.04	40.37	39.99	39.99	1,351	-0.32(-0.79%)
Feb 02, 2021	40.23	40.38	40.21	40.31	812	+0.36(+0.90%)
Feb 01, 2021	39.98	39.98	39.95	39.95	450	-0.39(-0.97%)
Jan 29, 2021	40.34	40.34	40.34	40.34	400	-0.22(-0.55%)
Jan 28, 2021	40.43	40.59	40.05	40.56	1,619	+0.36(+0.90%)
Jan 27, 2021	40.20	40.20	40.20	40.20	656	-0.07(-0.17%)
Jan 26, 2021	40.27	40.27	40.27	40.27	348	+0.21(+0.52%)
Jan 25, 2021	40.13	40.24	40.06	40.06	1,095	-0.50(-1.22%)
Jan 21, 2021		40.56	40.56	40.56	0	+0.04(+0.09%)
Jan 20, 2021	39.74	40.52	39.60	40.52	1,453	+0.92(+2.34%)
Jan 19, 2021	39.69	39.69	39.60	39.60	720	+0.13(+0.33%)
Jan 15, 2021	38.86	39.47	38.86	39.47	400	+0.39(+0.99%)
Jan 14, 2021	39.08	39.08	39.08	39.08	166	-0.20(-0.51%)
Jan 13, 2021	39.10	39.30	39.10	39.28	1,001	+0.42(+1.08%)
Jan 12, 2021	38.81	38.87	38.81	38.86	1,499	-0.01(-0.03%)
Jan 11, 2021	38.68	38.87	38.66	38.87	3,983	-0.36(-0.92%)
Jan 08, 2021	39.20	39.36	39.20	39.23	1,400	+0.26(+0.67%)
Jan 07, 2021	38.96	38.97	38.96	38.97	1,507	-0.08(-0.21%)
Jan 06, 2021	38.99	39.06	38.97	39.05	2,620	-0.11(-0.28%)
Jan 05, 2021	39.08	39.25	38.98	39.16	899	+0.74(+1.93%)
Jan 04, 2021	39.15	39.15	38.42	38.42	3,732	-0.94(-2.39%)
Dec 31, 2020		39.36	39.36	39.36	638	+0.07(+0.18%)
Dec 30, 2020	39.29	39.29	39.29	39.29	638	-0.01(-0.03%)
Dec 29, 2020	39.42	39.61	39.25	39.30	5,509	+2.03(+5.45%)
Dec 28, 2020	37.27	37.27	37.27	37.27	256	-2.03(-5.17%)
Dec 24, 2020	39.30	39.30	39.30	39.30	200	+0.13(+0.32%)
Dec 22, 2020		39.17	39.17	39.17	0	-0.38(-0.95%)
Dec 21, 2020		39.55	39.55	39.55	10	+0.00(+0.00%)
Dec 18, 2020	39.60	39.60	39.55	39.55	1,000	-0.67(-1.66%)
Dec 17, 2020	40.22	40.22	40.22	40.22	254	+0.05(+0.12%)
Dec 16, 2020	40.13	40.17	40.02	40.17	509	-0.40(-1.00%)
Dec 15, 2020	40.03	40.59	40.03	40.57	3,724	+0.94(+2.36%)
Dec 14, 2020	37.76	39.64	37.76	39.64	870	+0.31(+0.78%)
Dec 11, 2020	39.47	39.47	39.33	39.33	1,000	+0.18(+0.46%)
Dec 10, 2020	39.15	39.15	39.15	39.15	206	+0.32(+0.82%)
Dec 09, 2020	39.09	39.09	38.83	38.83	1,125	-0.33(-0.84%)
Dec 08, 2020	39.18	39.18	39.16	39.16	1,325	-0.16(-0.41%)
Dec 07, 2020	39.37	39.37	39.32	39.32	348	+0.19(+0.49%)
Dec 04, 2020		39.13	39.13	39.13	344	+0.00(+0.00%)
Dec 03, 2020	39.23	39.23	39.13	39.13	1,039	+0.38(+0.98%)
Dec 02, 2020	38.70	38.75	38.70	38.75	2,482	-0.22(-0.57%)
Dec 01, 2020	38.97	38.97	38.97	38.97	10,241	+0.10(+0.26%)
Nov 30, 2020	37.38	39.66	37.38	38.87	1,856	-0.08(-0.19%)
Nov 27, 2020		38.95	38.95	38.95	641	+0.00(+0.00%)
Nov 24, 2020		38.95	38.95	38.95	0	-0.31(-0.78%)
Nov 23, 2020	38.00	39.27	38.00	39.25	3,475	+1.25(+3.29%)
Nov 20, 2020		38.00	38.00	38.00	30	+0.00(+0.00%)
Nov 19, 2020	38.34	38.34	38.00	38.00	411	-1.08(-2.77%)
Nov 18, 2020	39.87	39.88	39.09	39.09	883	-1.10(-2.74%)
Nov 17, 2020	39.82	40.19	39.81	40.19	994	+0.52(+1.32%)
Nov 16, 2020	39.37	39.66	39.37	39.66	238	+0.59(+1.52%)
Nov 13, 2020		39.07	39.07	39.07	105	+0.00(+0.00%)
Nov 12, 2020	39.23	39.42	39.07	39.07	602	-0.45(-1.14%)
Nov 11, 2020	38.79	39.60	38.79	39.52	1,132	+3.07(+8.42%)
Nov 10, 2020		36.45	36.45	36.45	86	+0.00(+0.00%)
Nov 09, 2020	35.13	36.75	35.13	36.45	3,077	+2.50(+7.36%)
Nov 06, 2020	33.95	33.95	33.95	33.95	100	-0.19(-0.56%)
Nov 05, 2020	34.11	34.14	34.11	34.14	308	+0.70(+2.09%)
Nov 04, 2020	33.45	33.45	33.40	33.44	4,561	+0.34(+1.03%)
Nov 03, 2020	32.94	33.11	32.94	33.10	2,081	+0.70(+2.16%)
Nov 02, 2020	31.90	32.44	31.90	32.40	1,360	+0.48(+1.49%)
Oct 30, 2020	31.98	31.98	31.92	31.92	3,500	-0.25(-0.78%)
Oct 29, 2020	31.91	32.17	31.84	32.17	1,453	+0.03(+0.11%)
Oct 28, 2020	32.41	32.41	32.14	32.14	966	+0.79(+2.52%)
Oct 27, 2020	31.35	31.35	31.35	31.35	207	-1.46(-4.45%)
Oct 26, 2020	33.28	33.33	32.81	32.81	2,691	-0.78(-2.32%)
Oct 23, 2020	33.71	33.71	33.59	33.59	300	-0.09(-0.27%)
Oct 22, 2020	33.82	33.82	33.68	33.68	361	+0.03(+0.10%)
Oct 21, 2020	33.65	33.65	33.65	33.65	250	+0.15(+0.43%)
Oct 20, 2020	33.50	33.50	33.50	33.50	563	+0.08(+0.24%)
Oct 19, 2020		33.42	33.42	33.42	72	+0.00(+0.00%)
Oct 16, 2020	33.43	33.43	33.42	33.42	300	-0.12(-0.36%)
Oct 15, 2020	33.65	33.65	33.42	33.54	1,007	-0.53(-1.56%)
Oct 14, 2020	34.01	34.07	34.01	34.07	361	+0.75(+2.25%)
Oct 13, 2020	33.32	33.32	33.32	33.32	102	+0.20(+0.60%)
Oct 12, 2020	33.30	33.30	33.08	33.12	1,020	-1.77(-5.08%)
Oct 08, 2020		34.89	34.89	34.89	0	+0.27(+0.79%)
Oct 07, 2020	34.61	34.62	34.61	34.62	685	-0.21(-0.60%)
Oct 06, 2020	34.83	34.83	34.83	34.83	15,651	+0.09(+0.25%)
Oct 05, 2020	34.99	34.99	34.74	34.74	950	-0.31(-0.89%)
Oct 02, 2020	35.05	35.05	35.05	35.05	100	-0.05(-0.13%)
Oct 01, 2020	35.09	35.10	35.09	35.10	529	-0.01(-0.03%)
Sep 30, 2020	35.11	35.11	35.11	35.11	5,231	+0.78(+2.26%)
Sep 29, 2020	34.35	34.35	34.33	34.33	1,000	-0.37(-1.06%)
Sep 28, 2020	34.71	34.74	34.53	34.70	1,266	+0.41(+1.20%)
Sep 25, 2020	34.09	34.29	34.09	34.29	200	+0.00(+0.00%)
Sep 24, 2020	33.50	34.29	33.50	34.29	675	+0.94(+2.82%)
Sep 23, 2020	33.87	33.87	33.35	33.35	3,500	-0.61(-1.78%)
Sep 22, 2020	33.96	33.96	33.96	33.96	1,716	+0.34(+1.01%)
Sep 21, 2020	33.50	33.68	33.50	33.62	1,331	-0.80(-2.34%)
Sep 18, 2020	34.47	34.47	34.42	34.42	300	-0.19(-0.55%)
Sep 17, 2020	34.53	34.69	34.53	34.61	730	+0.12(+0.35%)
Sep 16, 2020	34.49	34.49	34.49	34.49	638	+0.90(+2.68%)
Sep 15, 2020	33.62	33.62	33.59	33.59	6,170	+0.84(+2.57%)
Sep 14, 2020		32.75	32.75	32.75	12,285	+0.00(+0.00%)
Sep 11, 2020	32.98	32.98	32.75	32.75	600	-0.26(-0.79%)
Sep 10, 2020	32.00	33.50	32.00	33.01	1,112	-0.49(-1.46%)
Sep 09, 2020	33.61	33.94	33.31	33.50	5,149	+0.03(+0.09%)
Sep 08, 2020	33.58	33.68	33.47	33.47	2,533	-0.23(-0.68%)
Sep 04, 2020	33.40	33.70	33.40	33.70	1,300	-0.41(-1.22%)
Sep 03, 2020	34.32	34.32	34.00	34.12	466	-0.39(-1.13%)
Sep 02, 2020	34.64	34.64	34.51	34.51	2,226	+0.08(+0.22%)

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.