Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021				32.86	0	+0.08(+0.24%)
Dec 30, 2021	32.99	32.99	32.78	32.78	799	+0.03(+0.09%)
Dec 29, 2021	32.75	32.75	32.75	32.75	70	+0.11(+0.35%)
Dec 28, 2021	32.99	32.99	32.64	32.64	2,140	-0.19(-0.58%)
Dec 27, 2021	32.73	32.83	32.61	32.83	819	+0.37(+1.15%)
Dec 23, 2021	32.46	32.46	32.46	32.46	100	+0.39(+1.21%)
Dec 22, 2021	31.89	32.07	31.89	32.07	492	+0.08(+0.25%)
Dec 21, 2021	31.56	31.99	31.56	31.99	1,422	+0.71(+2.27%)
Dec 20, 2021	31.31	31.31	31.02	31.28	1,791	-0.74(-2.31%)
Dec 17, 2021	32.18	32.18	32.02	32.02	685	-0.34(-1.05%)
Dec 16, 2021	32.37	32.37	32.35	32.36	1,036	-0.19(-0.58%)
Dec 15, 2021	32.00	32.55	31.89	32.55	911	+0.41(+1.27%)
Dec 14, 2021	32.05	32.14	32.05	32.14	1,208	-0.67(-2.05%)
Dec 13, 2021	33.28	33.28	32.81	32.81	1,778	-0.13(-0.40%)
Dec 10, 2021	32.99	32.99	32.94	32.94	762	-0.17(-0.53%)
Dec 09, 2021	33.41	33.57	33.12	33.12	2,059	-0.37(-1.09%)
Dec 08, 2021	33.35	33.48	33.29	33.48	3,328	+0.27(+0.81%)
Dec 07, 2021	33.13	33.36	33.13	33.22	3,460	+0.63(+1.94%)
Dec 06, 2021	32.25	32.58	32.25	32.58	1,413	+0.10(+0.32%)
Dec 03, 2021	32.54	32.54	32.43	32.48	1,462	-1.31(-3.89%)
Dec 02, 2021	33.99	33.99	33.79	33.79	195	+0.10(+0.30%)
Dec 01, 2021	34.58	34.58	33.69	33.69	744	-0.19(-0.56%)
Nov 30, 2021	34.35	34.35	33.76	33.88	5,236	-0.50(-1.45%)
Nov 29, 2021	34.57	34.57	34.36	34.38	1,767	+0.52(+1.53%)
Nov 26, 2021	35.42	35.42	33.86	33.86	1,163	-0.75(-2.16%)
Nov 24, 2021	34.58	34.61	34.58	34.61	218	+0.05(+0.14%)
Nov 23, 2021	34.79	34.79	34.55	34.56	858	-0.45(-1.27%)
Nov 22, 2021	35.41	35.46	35.01	35.01	2,034	-0.28(-0.80%)
Nov 19, 2021	35.45	35.45	35.29	35.29	447	+0.15(+0.42%)
Nov 18, 2021	35.22	35.25	35.14	35.14	491	-0.17(-0.49%)
Nov 17, 2021	35.19	35.31	35.19	35.31	404	-0.03(-0.07%)
Nov 16, 2021	35.20	35.34	35.20	35.34	1,199	+0.05(+0.14%)
Nov 15, 2021	35.29	35.29	35.29	35.29	334	-0.30(-0.84%)
Nov 12, 2021	35.44	35.64	35.44	35.59	1,269	+0.27(+0.78%)
Nov 11, 2021	35.31	35.38	35.25	35.31	3,487	+0.42(+1.21%)
Nov 10, 2021	35.08		34.89	34.89	880	-0.57(-1.61%)
Nov 09, 2021	35.49	35.49	35.46	35.46	524	-0.19(-0.53%)
Nov 08, 2021	35.70	35.70	35.65	35.65	409	+0.01(+0.03%)
Nov 05, 2021	35.81	35.81	35.60	35.64	1,338	-0.24(-0.68%)
Nov 04, 2021	35.86	35.88	35.63	35.88	1,090	+0.08(+0.22%)
Nov 03, 2021	35.50	35.81	35.32	35.81	1,322	-0.18(-0.49%)
Nov 02, 2021	35.85	36.01	35.80	35.98	4,480	-0.20(-0.55%)
Nov 01, 2021	35.88	36.18	35.65	36.18	1,573	+0.53(+1.48%)
Oct 29, 2021	35.56	35.65	35.56	35.65	804	-0.00(-0.00%)
Oct 28, 2021	35.08	35.65	35.07	35.65	11,137	+0.72(+2.07%)
Oct 27, 2021	35.21	35.21	34.93	34.93	1,431	+0.23(+0.66%)
Oct 26, 2021	34.85		34.70	34.70	0	-0.11(-0.30%)
Oct 25, 2021	34.80	34.80	34.80	34.80	225	+0.30(+0.88%)
Oct 22, 2021	34.49	34.54	34.49	34.50	10,875	+0.04(+0.12%)
Oct 21, 2021	34.46	34.46	34.46	34.46	84	+0.04(+0.12%)
Oct 20, 2021	34.31	34.46	34.31	34.42	350	+0.25(+0.73%)
Oct 19, 2021	33.73	34.17	33.73	34.17	1,122	+0.56(+1.67%)
Oct 18, 2021	33.51	33.62	33.51	33.61	11,790	-0.22(-0.65%)
Oct 15, 2021	33.95	33.95	33.82	33.83	7,622	+0.40(+1.18%)
Oct 14, 2021	33.43	33.43	33.43	33.43	30	+0.29(+0.88%)
Oct 13, 2021	33.01	33.14	33.01	33.14	4,301	+0.69(+2.13%)
Oct 12, 2021	32.43	32.46	32.41	32.45	1,698	+0.49(+1.53%)
Oct 11, 2021	32.16	32.26	31.96	31.96	945	-0.39(-1.20%)
Oct 08, 2021	32.47	32.50	32.29	32.35	1,160	-0.32(-0.99%)
Oct 07, 2021	32.79	32.79	32.67	32.67	1,141	+0.28(+0.87%)
Oct 06, 2021	32.18	32.41	32.16	32.39	736	-0.12(-0.35%)
Oct 05, 2021	32.33	32.60	32.33	32.51	1,201	+0.21(+0.66%)
Oct 04, 2021	32.38	32.77	32.23	32.29	3,283	-0.72(-2.19%)
Oct 01, 2021	33.00	33.02	33.00	33.02	1,146	+0.18(+0.56%)
Sep 30, 2021	32.83	32.83	32.83	32.83	8	+0.00(+0.01%)
Sep 29, 2021	32.89	32.95	32.83	32.83	1,104	-0.36(-1.09%)
Sep 28, 2021	33.10	33.30	33.10	33.19	514	-0.59(-1.74%)
Sep 27, 2021	33.63	33.78	33.63	33.78	207	+0.02(+0.06%)
Sep 24, 2021	33.63	33.80	33.63	33.76	904	-0.29(-0.85%)
Sep 23, 2021	33.92	34.12	33.92	34.05	1,291	+0.68(+2.04%)
Sep 22, 2021	33.37	33.37	33.37	33.37	109	+0.45(+1.38%)
Sep 21, 2021	33.09	33.09	32.92	32.92	732	+0.20(+0.62%)
Sep 20, 2021	33.01	33.01	32.60	32.71	2,888	-0.88(-2.61%)
Sep 17, 2021	33.53	33.59	33.53	33.59	311	-0.11(-0.31%)
Sep 16, 2021	33.99	33.99	33.63	33.69	947	-0.49(-1.44%)
Sep 15, 2021	34.25	34.25	33.98	34.19	862	-0.00(-0.00%)
Sep 14, 2021	34.14	34.33	34.14	34.19	702	-0.10(-0.29%)
Sep 13, 2021	34.12	34.31	34.12	34.29	2,162	+0.27(+0.80%)
Sep 10, 2021	34.17	34.17	34.02	34.02	196	-0.26(-0.75%)
Sep 09, 2021	34.33	34.33	34.28	34.28	314	-0.02(-0.07%)
Sep 08, 2021	34.72	34.72	34.19	34.30	2,887	-0.24(-0.70%)
Sep 07, 2021	34.54	34.54	34.54	34.54	240	+0.11(+0.31%)
Sep 03, 2021	34.49	34.50	34.44	34.44	1,536	-0.01(-0.02%)
Sep 02, 2021	34.34	34.44	34.34	34.44	1,310	+0.34(+1.01%)
Sep 01, 2021	34.06	34.10	34.06	34.10	632	+0.02(+0.07%)
Aug 31, 2021	34.48	34.48	34.08	34.08	3,714	-0.28(-0.81%)
Aug 30, 2021	34.39	34.39	34.36	34.36	384	+0.42(+1.25%)
Aug 27, 2021	33.68	34.00	33.68	33.93	839	+0.38(+1.13%)
Aug 26, 2021	33.80	33.80	33.55	33.55	459	-0.27(-0.80%)
Aug 25, 2021	33.84	33.86	33.82	33.82	634	+0.16(+0.47%)
Aug 24, 2021	33.54	33.69	33.54	33.66	862	+0.13(+0.39%)
Aug 23, 2021	33.15	33.55	33.15	33.53	1,509	+0.48(+1.46%)
Aug 20, 2021	32.76	33.05	32.76	33.05	238	+0.47(+1.43%)
Aug 19, 2021	32.69	32.69	32.49	32.59	2,519	-0.10(-0.30%)
Aug 18, 2021	32.95	32.95	32.68	32.68	1,428	+0.11(+0.33%)
Aug 17, 2021	32.75	32.86	32.58	32.58	1,637	-0.68(-2.05%)
Aug 16, 2021	33.19	33.30	33.15	33.26	1,572	-0.31(-0.92%)
Aug 13, 2021	33.93	33.93	33.55	33.57	1,271	-0.08(-0.23%)
Aug 12, 2021	33.63	33.65	33.51	33.65	1,600	-0.11(-0.33%)
Aug 11, 2021	33.67	33.76	33.63	33.76	867	+0.03(+0.08%)
Aug 10, 2021	33.80	33.80	33.73	33.73	787	+0.05(+0.15%)
Aug 09, 2021	33.68	33.77	33.67	33.68	1,326	+0.36(+1.07%)
Aug 06, 2021	33.33	33.33	33.32	33.32	214	-0.12(-0.35%)
Aug 05, 2021	33.43	33.48	33.43	33.44	1,977	-0.25(-0.75%)
Aug 04, 2021	33.68	33.69	33.68	33.69	283	+0.03(+0.10%)
Aug 03, 2021	33.72	33.72	33.50	33.66	1,050	+0.44(+1.31%)
Aug 02, 2021	33.22	33.22	33.22	33.22	335	+0.37(+1.14%)
Jul 30, 2021	32.80	32.97	32.80	32.85	4,034	+0.28(+0.86%)
Jul 29, 2021	32.44	32.59	32.44	32.57	4,068	+0.34(+1.04%)
Jul 28, 2021	32.23	32.23	32.23	32.23	127	+0.71(+2.27%)
Jul 27, 2021	31.29	31.52	31.29	31.52	555	-0.14(-0.44%)
Jul 26, 2021	31.42	31.69	31.42	31.66	1,643	-0.17(-0.52%)
Jul 23, 2021	32.05	32.05	31.74	31.83	1,137	-0.13(-0.42%)
Jul 22, 2021	32.04	32.04	31.96	31.96	727	-0.01(-0.04%)
Jul 21, 2021	31.79	31.97	31.79	31.97	463	+0.71(+2.27%)
Jul 20, 2021	31.26	31.26	31.26	31.26	219	+0.45(+1.47%)
Jul 19, 2021	30.89	30.89	30.64	30.81	1,179	-0.42(-1.35%)
Jul 16, 2021	31.23	31.23	31.23	31.23	100	-0.36(-1.14%)
Jul 15, 2021	31.60	31.60	31.56	31.59	444	-0.50(-1.56%)
Jul 14, 2021	32.09	32.09	32.09	32.09	306	-0.45(-1.39%)
Jul 13, 2021	32.54	32.77	32.54	32.54	389	-0.17(-0.53%)
Jul 12, 2021	32.45	32.72	32.45	32.72	1,207	+0.47(+1.44%)
Jul 09, 2021	32.17	32.25	32.07	32.25	487	+0.42(+1.31%)
Jul 08, 2021	31.83	31.83	31.83	31.83	346	-0.61(-1.88%)
Jul 07, 2021	32.67	32.67	32.37	32.44	1,768	+0.03(+0.10%)
Jul 06, 2021	32.30	32.46	32.29	32.41	5,986	-0.03(-0.09%)
Jul 02, 2021	32.34	32.44	32.34	32.44	1,149	-0.10(-0.30%)
Jul 01, 2021	32.48	32.55	32.47	32.54	1,620	+0.05(+0.17%)
Jun 30, 2021	32.65	32.65	32.48	32.48	717	-0.47(-1.43%)
Jun 29, 2021	32.77	32.95	32.77	32.95	2,159	+0.45(+1.39%)
Jun 28, 2021	32.34	32.50	32.34	32.50	585	+0.24(+0.75%)
Jun 25, 2021	32.33	32.33	32.26	32.26	424	+0.14(+0.45%)
Jun 24, 2021	32.11	32.16	32.11	32.12	848	+0.47(+1.49%)
Jun 23, 2021	31.60	31.66	31.60	31.65	1,152	-0.18(-0.56%)
Jun 22, 2021	31.79	31.82	31.79	31.82	212	+0.41(+1.32%)
Jun 21, 2021	31.29	31.41	31.29	31.41	375	+0.55(+1.77%)
Jun 18, 2021	30.99	30.99	30.83	30.86	3,841	-0.45(-1.44%)
Jun 17, 2021	31.23	31.31	31.18	31.31	418	-0.02(-0.08%)
Jun 16, 2021	31.45	31.45	31.34	31.34	763	-0.26(-0.83%)
Jun 15, 2021	31.66	31.68	31.52	31.60	594	-0.10(-0.31%)
Jun 14, 2021	31.80	31.80	31.65	31.70	4,878	+0.19(+0.61%)
Jun 11, 2021	31.50	31.50	31.50	31.50	143	+0.27(+0.88%)
Jun 10, 2021	31.18	31.26	31.18	31.23	870	+0.29(+0.94%)
Jun 09, 2021	30.94	30.94	30.94	30.94	148	-0.05(-0.16%)
Jun 08, 2021	30.79	30.99	30.79	30.99	732	+0.09(+0.28%)
Jun 07, 2021	30.90	30.90	30.90	30.90	403	-0.11(-0.35%)
Jun 04, 2021	31.00	31.01	31.00	31.01	445	+0.23(+0.74%)
Jun 03, 2021	30.78	30.78	30.78	30.78	200	-0.33(-1.07%)
Jun 02, 2021	31.38	31.38	31.11	31.11	738	-0.37(-1.16%)

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.