Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2021		34.11	34.11	34.11	3	+0.07(+0.21%)
Oct 26, 2021		34.04	34.04	34.04	184	+0.08(+0.25%)
Oct 25, 2021	33.80	33.96	33.80	33.96	683	+0.15(+0.45%)
Oct 22, 2021	33.84	33.84	33.68	33.80	604	-0.05(-0.14%)
Oct 21, 2021	33.73	33.85	33.73	33.85	633	+0.63(+1.89%)
Oct 15, 2021		33.22	33.22	33.22	83	+1.00(+3.10%)
Oct 13, 2021		32.22	32.22	32.22	89	-0.11(-0.34%)
Oct 12, 2021	32.33	32.33	32.33	32.33	132	-0.03(-0.08%)
Oct 11, 2021	32.36	32.36	32.29	32.36	1,216	-0.21(-0.64%)
Oct 08, 2021	32.57	32.57	32.57	32.57	295	-0.07(-0.21%)
Oct 07, 2021	32.83	32.83	32.64	32.64	300	+0.44(+1.37%)
Oct 06, 2021	32.19	32.19	32.19	32.19	339	+0.36(+1.12%)
Oct 04, 2021		31.84	31.84	31.84	93	-0.24(-0.74%)
Sep 30, 2021		32.08	32.08	32.08	4	-0.22(-0.68%)
Sep 29, 2021	32.43	32.43	32.29	32.29	635	+0.01(+0.03%)
Sep 28, 2021	32.54	32.54	32.24	32.28	2,161	-0.66(-2.02%)
Sep 27, 2021	32.74	32.95	32.74	32.95	657	-0.10(-0.30%)
Sep 23, 2021		33.05	33.05	33.05	61	+0.40(+1.21%)
Sep 22, 2021	32.58	32.70	32.58	32.65	732	+0.29(+0.89%)
Sep 20, 2021		32.36	32.36	32.36	2	-0.57(-1.74%)
Sep 17, 2021	32.94	32.94	32.94	32.94	140	-0.28(-0.86%)
Sep 16, 2021	33.00	33.22	33.00	33.22	101	+0.26(+0.79%)
Sep 14, 2021		32.96	32.96	32.96	0	-0.08(-0.25%)
Sep 13, 2021	33.16	33.16	33.03	33.04	7,316	-0.26(-0.77%)
Sep 10, 2021	33.35	33.35	33.30	33.30	2,208	-0.06(-0.19%)
Sep 09, 2021	33.36	33.36	33.36	33.36	405	-0.19(-0.58%)
Sep 07, 2021		33.56	33.56	33.56	0	-0.11(-0.34%)
Sep 03, 2021	33.69	33.72	33.67	33.67	417	+0.12(+0.35%)
Aug 31, 2021		33.55	33.55	33.55	87	-0.05(-0.14%)
Aug 30, 2021	33.59	33.60	33.59	33.60	324	+0.42(+1.28%)
Aug 26, 2021		33.18	33.18	33.18	44	-0.19(-0.58%)
Aug 25, 2021	33.29	33.37	33.29	33.37	138	+0.10(+0.30%)
Aug 24, 2021	33.20	33.27	33.20	33.27	266	+0.34(+1.04%)
Aug 20, 2021		32.93	32.93	32.93	3	+0.24(+0.75%)
Aug 19, 2021	32.68	32.68	32.68	32.68	204	+0.06(+0.20%)
Aug 18, 2021	32.98	33.03	32.62	32.62	10,964	-0.45(-1.38%)
Aug 12, 2021		33.07	33.07	33.07	2	+0.12(+0.36%)
Aug 11, 2021	32.92	32.95	32.92	32.95	669	+0.06(+0.20%)
Aug 10, 2021	32.89	32.89	32.89	32.89	557	-0.01(-0.02%)
Aug 09, 2021	32.88	32.89	32.88	32.89	339	-0.01(-0.04%)
Aug 06, 2021	32.91	32.91	32.91	32.91	880	+0.02(+0.07%)
Aug 05, 2021	32.78	32.88	32.78	32.88	263	+0.08(+0.25%)
Aug 03, 2021		32.80	32.80	32.80	1	+0.19(+0.58%)
Jul 30, 2021		32.61	32.61	32.61	0	-0.21(-0.65%)
Jul 29, 2021	32.82	32.92	32.82	32.83	501	+0.11(+0.33%)
Jul 28, 2021	32.84	32.84	32.72	32.72	742	+0.05(+0.15%)
Jul 27, 2021	32.49	32.67	32.49	32.67	1,122	-0.19(-0.57%)
Jul 26, 2021	32.88	32.88	32.84	32.86	4,517	+0.07(+0.21%)
Jul 23, 2021	32.64	32.79	32.60	32.79	5,199	+0.35(+1.07%)
Jul 22, 2021	32.32	32.44	32.31	32.44	1,453	+0.33(+1.03%)
Jul 20, 2021		32.11	32.11	32.11	1	+0.52(+1.64%)
Jul 19, 2021	31.69	31.83	31.59	31.59	540	-0.71(-2.20%)
Jul 15, 2021		32.30	32.30	32.30	75	-0.12(-0.38%)
Jul 14, 2021	32.39	32.44	32.39	32.43	1,483	+0.01(+0.05%)
Jul 13, 2021	32.60	32.60	32.41	32.41	661	-0.17(-0.52%)
Jul 12, 2021	32.58	32.58	32.58	32.58	299	+0.15(+0.45%)
Jul 09, 2021	32.32	32.43	32.32	32.43	1,091	+0.50(+1.55%)
Jul 08, 2021	31.94	31.94	31.94	31.94	441	+0.00(+0.01%)
Jun 30, 2021		31.93	31.93	31.93	40	+0.06(+0.20%)
Jun 28, 2021		31.87	31.87	31.87	2	+0.11(+0.36%)
Jun 25, 2021	31.63	31.75	31.63	31.75	1,985	+0.09(+0.30%)
Jun 24, 2021	31.70	31.70	31.66	31.66	324	+0.18(+0.58%)
Jun 23, 2021	31.52	31.52	31.47	31.47	399	+0.56(+1.83%)
Jun 18, 2021		30.91	30.91	30.91	25	-0.40(-1.28%)
Jun 10, 2021		31.31	31.31	31.31	16	+0.41(+1.33%)
Jun 03, 2021		30.90	30.90	30.90	0	-0.08(-0.27%)
Jun 01, 2021		30.99	30.99	30.99	65	-0.06(-0.18%)
May 28, 2021	31.02	31.04	31.02	31.04	186	+0.03(+0.10%)
May 27, 2021	31.01	31.10	30.98	31.01	2,400	+0.07(+0.22%)
May 26, 2021	30.96	30.97	30.89	30.94	1,215	+0.07(+0.22%)
May 25, 2021	30.89	30.96	30.88	30.88	697	+0.22(+0.73%)
May 20, 2021		30.65	30.65	30.65	2	+0.23(+0.77%)
May 18, 2021		30.42	30.42	30.42	0	+0.18(+0.60%)
May 13, 2021		30.24	30.24	30.24	0	+0.33(+1.09%)
May 12, 2021	30.07	30.07	29.91	29.91	18,419	-0.64(-2.08%)
May 11, 2021	30.59	30.59	30.44	30.55	1,162	-0.61(-1.94%)
May 07, 2021		31.15	31.15	31.15	146	+0.28(+0.89%)
May 06, 2021	30.50	30.88	30.50	30.88	441	+0.18(+0.59%)
May 05, 2021	30.79	30.79	30.64	30.70	1,415	-0.01(-0.02%)
May 04, 2021	30.57	30.70	30.57	30.70	811	-0.20(-0.64%)
May 03, 2021		30.90	30.90	30.90	5	+0.00(+0.00%)
Apr 30, 2021	30.88	30.90	30.85	30.90	1,215	-0.23(-0.72%)
Apr 29, 2021	31.07	31.12	31.05	31.12	1,341	+0.05(+0.18%)
Apr 28, 2021		31.07	31.07	31.07	67	+0.00(+0.00%)
Apr 27, 2021	30.92	31.07	30.92	31.07	950	+0.02(+0.07%)
Apr 26, 2021	30.98	31.05	30.98	31.05	607	+0.07(+0.24%)
Apr 23, 2021	31.06	31.06	30.97	30.97	709	+0.09(+0.29%)
Apr 22, 2021		30.88	30.88	30.88	0	+0.00(+0.00%)
Apr 21, 2021	30.52	30.88	30.52	30.88	203	-0.12(-0.38%)
Apr 20, 2021		31.00	31.00	31.00	0	+0.00(+0.00%)
Apr 19, 2021		31.00	31.00	31.00	298	+0.00(+0.00%)
Apr 16, 2021	30.95	31.00	30.95	31.00	810	+0.11(+0.35%)
Apr 15, 2021	30.88	30.96	30.88	30.89	752	+0.34(+1.11%)
Apr 14, 2021	30.82	30.82	30.55	30.55	222	-0.17(-0.55%)
Apr 13, 2021	30.59	30.72	30.59	30.72	294	+0.39(+1.30%)
Apr 12, 2021		30.33	30.33	30.33	197	+0.00(+0.00%)
Apr 09, 2021		30.33	30.33	30.33	92	+0.00(+0.00%)
Apr 08, 2021	30.09	30.33	30.09	30.33	13,481	+0.21(+0.69%)
Apr 07, 2021	30.11	30.12	30.11	30.12	688	+0.00(+0.02%)
Apr 06, 2021	30.29	30.29	30.11	30.11	352	-0.04(-0.12%)
Apr 05, 2021	30.07	30.20	30.07	30.15	260	+0.43(+1.43%)
Apr 01, 2021	29.73	29.77	29.61	29.72	5,166	+0.29(+1.00%)
Mar 31, 2021	29.44	29.44	29.43	29.43	263	+0.13(+0.44%)
Mar 30, 2021		29.30	29.30	29.30	12	+0.00(+0.00%)
Mar 29, 2021	29.29	29.30	29.29	29.30	160	+0.39(+1.35%)
Mar 26, 2021		28.91	28.91	28.91	20	+0.00(+0.00%)
Mar 25, 2021	28.63	28.91	28.63	28.91	506	+0.12(+0.42%)
Mar 24, 2021	28.95	29.13	28.79	28.79	1,934	-0.42(-1.45%)
Mar 23, 2021		29.21	29.21	29.21	0	+0.00(+0.00%)
Mar 22, 2021	29.10	29.21	29.06	29.21	507	-0.22(-0.74%)
Mar 19, 2021		29.43	29.43	29.43	0	+0.00(+0.00%)
Mar 18, 2021		29.43	29.43	29.43	20	+0.00(+0.00%)
Mar 17, 2021	29.15	29.43	29.15	29.43	104	+0.06(+0.19%)
Mar 16, 2021	29.47	29.47	29.37	29.37	1,544	-0.02(-0.07%)
Mar 15, 2021	29.20	29.39	29.20	29.39	691	+0.17(+0.58%)
Mar 12, 2021	28.95	29.23	28.95	29.23	101	+0.52(+1.81%)
Mar 11, 2021		28.71	28.71	28.71	1	+0.00(+0.00%)
Mar 10, 2021		28.71	28.71	28.71	2	+0.00(+0.00%)
Mar 09, 2021	28.69	28.82	28.68	28.71	4,788	+0.45(+1.59%)
Mar 08, 2021	28.23	28.26	28.23	28.26	286	-0.15(-0.54%)
Mar 05, 2021	28.04	28.41	28.04	28.41	203	-0.38(-1.33%)
Mar 04, 2021		28.79	28.79	28.79	18	+0.00(+0.00%)
Mar 03, 2021		28.79	28.79	28.79	0	+0.00(+0.00%)
Mar 02, 2021	28.85	28.85	28.79	28.79	1,015	-0.21(-0.74%)
Mar 01, 2021	28.89	29.06	28.89	29.01	609	+0.59(+2.08%)
Feb 26, 2021	28.59	28.59	28.42	28.42	203	-0.05(-0.17%)
Feb 25, 2021	29.07	29.07	28.47	28.47	1,864	-0.72(-2.46%)
Feb 24, 2021	28.99	29.18	28.99	29.18	2,953	+0.29(+1.00%)
Feb 23, 2021	28.90	28.90	28.30	28.90	1,015	+0.01(+0.03%)
Feb 22, 2021	29.06	29.10	28.89	28.89	360	-0.27(-0.92%)
Feb 19, 2021	29.30	29.30	29.15	29.15	710	-0.19(-0.66%)
Feb 18, 2021		29.35	29.35	29.35	2	+0.00(+0.00%)
Feb 17, 2021	29.19	29.35	29.12	29.35	1,350	-0.05(-0.15%)
Feb 16, 2021		29.39	29.39	29.39	200	+0.00(+0.00%)
Feb 12, 2021	29.26	29.39	29.26	29.39	1,523	+0.27(+0.93%)
Feb 11, 2021	29.12	29.12	29.12	29.12	177	-0.06(-0.22%)
Feb 10, 2021	29.24	29.24	29.11	29.19	867	+0.00(+0.01%)
Feb 09, 2021		29.18	29.18	29.18	114	+0.00(+0.00%)
Feb 08, 2021	29.06	29.18	29.06	29.18	227	+0.18(+0.62%)
Feb 05, 2021	28.93	29.09	28.93	29.00	1,015	+0.17(+0.59%)
Feb 04, 2021	28.79	28.83	28.79	28.83	1,141	+0.25(+0.87%)
Feb 03, 2021	28.45	28.65	28.45	28.58	1,994	+0.02(+0.08%)
Feb 02, 2021	28.56	28.56	28.56	28.56	863	+0.39(+1.38%)
Feb 01, 2021	28.05	28.25	28.05	28.17	551	+0.43(+1.55%)
Jan 29, 2021	27.59	27.79	27.55	27.74	1,421	-0.51(-1.82%)
Jan 28, 2021	28.56	28.56	28.25	28.25	412	+0.31(+1.12%)
Jan 27, 2021	28.28	28.28	27.94	27.94	485	-0.74(-2.59%)
Jan 26, 2021	28.63	28.68	28.63	28.68	2,156	+0.02(+0.09%)
Jan 25, 2021	28.74	28.76	28.50	28.66	4,774	-0.08(-0.28%)
Jan 22, 2021		28.74	28.74	28.74	64	+0.00(+0.00%)
Jan 21, 2021		28.74	28.74	28.74	5	+0.00(+0.00%)
Jan 20, 2021	28.38	28.74	28.38	28.74	220	+0.42(+1.47%)
Jan 19, 2021	28.33	28.33	28.32	28.32	233	+0.22(+0.78%)
Jan 15, 2021	27.99	28.13	27.99	28.10	406	-0.21(-0.75%)
Jan 14, 2021	28.46	28.49	28.31	28.31	876	-0.12(-0.43%)
Jan 13, 2021	28.44	28.44	28.35	28.44	1,978	+0.12(+0.43%)
Jan 12, 2021	28.24	28.33	28.24	28.31	11,250	-0.01(-0.02%)
Jan 11, 2021	28.16	28.47	28.16	28.32	371	-0.18(-0.62%)
Jan 08, 2021	28.28	28.50	28.28	28.50	304	+0.16(+0.55%)
Jan 07, 2021	28.24	28.35	28.22	28.34	2,238	+0.46(+1.65%)
Jan 06, 2021	27.61	28.15	27.61	27.88	578	+0.09(+0.34%)
Jan 05, 2021	27.69	27.82	27.69	27.79	5,360	+0.05(+0.19%)
Jan 04, 2021	27.73	27.73	27.73	27.73	248	+0.05(+0.18%)
Dec 31, 2020		27.68	27.68	27.68	601	-0.17(-0.62%)
Dec 30, 2020	27.81	27.86	27.79	27.86	601	+0.07(+0.23%)
Dec 29, 2020	27.83	27.84	27.79	27.79	463	+0.13(+0.48%)
Dec 28, 2020		27.66	27.66	27.66	23	+0.00(+0.00%)
Dec 24, 2020	27.62	27.66	27.62	27.66	609	+0.03(+0.11%)
Dec 23, 2020	27.62	27.63	27.62	27.63	400	+0.17(+0.62%)
Dec 22, 2020	27.46	27.46	27.46	27.46	331	-0.12(-0.45%)
Dec 21, 2020	27.58	27.58	27.37	27.58	696	-0.11(-0.38%)
Dec 18, 2020	27.68	27.69	27.58	27.69	812	-0.07(-0.23%)
Dec 17, 2020	27.72	27.75	27.72	27.75	355	+0.13(+0.47%)
Dec 16, 2020	27.48	27.62	27.48	27.62	5,277	+0.13(+0.47%)
Dec 15, 2020	27.32	27.49	27.32	27.49	1,636	+0.29(+1.07%)
Dec 14, 2020	27.49	27.49	27.20	27.20	568	-0.02(-0.09%)
Dec 11, 2020	27.18	27.22	27.15	27.22	914	-0.07(-0.27%)
Dec 10, 2020	27.32	27.32	27.18	27.30	833	-0.24(-0.86%)
Dec 09, 2020		27.53	27.53	27.53	17	+0.00(+0.00%)
Dec 08, 2020	27.58	27.58	27.53	27.53	101	+0.10(+0.37%)
Dec 07, 2020		27.43	27.43	27.43	94	+0.00(+0.00%)
Dec 04, 2020	27.32	27.43	27.32	27.43	6,805	+0.26(+0.97%)
Dec 03, 2020	27.22	27.25	27.17	27.17	1,325	-0.05(-0.18%)
Dec 02, 2020	27.16	27.22	27.16	27.22	1,039	-0.01(-0.05%)
Dec 01, 2020	27.23	27.23	27.23	27.23	224	+0.26(+0.95%)
Nov 30, 2020		26.98	26.98	26.98	0	+0.00(+0.00%)
Nov 27, 2020	26.93	26.98	26.93	26.98	101	+0.07(+0.27%)
Nov 25, 2020	26.91	26.91	26.90	26.90	203	+0.02(+0.07%)
Nov 24, 2020	26.91	26.91	26.80	26.88	16,190	+0.43(+1.62%)
Nov 23, 2020	26.37	26.45	26.37	26.45	608	+0.10(+0.37%)
Nov 20, 2020		26.36	26.36	26.36	0	+0.00(+0.00%)
Nov 19, 2020	26.40	26.40	26.33	26.36	930	-0.05(-0.19%)
Nov 18, 2020	26.69	26.69	26.41	26.41	868	-0.22(-0.81%)
Nov 17, 2020	26.55	26.75	26.55	26.62	4,218	+0.82(+3.17%)
Nov 16, 2020		25.80	25.80	25.80	23	+0.00(+0.00%)
Nov 13, 2020		25.80	25.80	25.80	81	+0.00(+0.00%)
Nov 12, 2020	26.30	26.30	25.80	25.80	1,157	-0.23(-0.87%)
Nov 11, 2020		26.03	26.03	26.03	135	+0.00(+0.00%)
Nov 10, 2020	26.07	26.07	26.03	26.03	622	-0.45(-1.71%)
Nov 09, 2020	26.48	26.48	26.48	26.48	440	+0.46(+1.76%)
Nov 06, 2020	25.92	26.03	25.92	26.02	1,929	-0.02(-0.09%)
Nov 05, 2020	25.92	26.05	25.81	26.05	18,751	+1.67(+6.83%)
Nov 04, 2020		24.38	24.38	24.38	224	+0.00(+0.00%)
Nov 03, 2020		24.38	24.38	24.38	38	+0.00(+0.00%)

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.