Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	39.25	39.25	39.23	39.23	1,404	-0.21(-0.54%)
Oct 28, 2021	39.45	39.45	39.45	39.45	24	-0.01(-0.03%)
Oct 27, 2021	39.62	39.62	39.45	39.46	397	-0.09(-0.23%)
Oct 26, 2021	39.62		39.55	39.55	497	-0.02(-0.05%)
Oct 25, 2021	39.63	39.64	39.57	39.57	556	+0.03(+0.08%)
Oct 22, 2021	39.46	39.54	39.46	39.54	714	+0.04(+0.10%)
Oct 21, 2021	39.46	39.50	39.46	39.50	1,538	+0.06(+0.14%)
Oct 20, 2021	39.49	39.52	39.37	39.44	2,273	+0.15(+0.38%)
Oct 19, 2021	39.29	39.29	39.29	39.29	84	+0.10(+0.26%)
Oct 18, 2021	39.20	39.20	39.19	39.19	128	-0.13(-0.32%)
Oct 15, 2021	39.32	39.32	39.32	39.32	100	+0.07(+0.19%)
Oct 14, 2021	39.24	39.24	39.24	39.24	26	+0.16(+0.42%)
Oct 13, 2021	39.08	39.08	39.08	39.08	14	+0.17(+0.45%)
Oct 12, 2021	38.91	38.91	38.91	38.91	33	-0.02(-0.04%)
Oct 11, 2021	39.03	39.03	38.92	38.92	252	-0.10(-0.26%)
Oct 08, 2021	38.84	39.04	38.84	39.02	861	+0.17(+0.42%)
Oct 07, 2021	38.85	38.85	38.85	38.85	248	+0.17(+0.43%)
Oct 06, 2021	38.97	38.97	38.56	38.69	396	-0.16(-0.42%)
Oct 05, 2021	38.73	38.85	38.73	38.85	174	+0.10(+0.26%)
Oct 04, 2021	38.75	38.76	38.75	38.75	910	-0.05(-0.12%)
Oct 01, 2021	38.44	38.85	38.44	38.80	6,428	-0.07(-0.18%)
Sep 30, 2021	38.94	38.99	38.87	38.87	513	+0.00(+0.01%)
Sep 29, 2021	38.88	38.88	38.80	38.86	584	+0.03(+0.09%)
Sep 28, 2021	38.92	38.92	38.83	38.83	118	-0.21(-0.55%)
Sep 27, 2021	38.83	39.07	38.83	39.05	468	+0.04(+0.09%)
Sep 24, 2021	38.92	39.01	38.92	39.01	1,095	-0.09(-0.23%)
Sep 23, 2021	39.01	39.10	39.01	39.10	346	+0.23(+0.59%)
Sep 22, 2021	38.93	38.93	38.87	38.87	209	+0.08(+0.21%)
Sep 21, 2021	38.79	38.79	38.79	38.79	239	+0.22(+0.57%)
Sep 20, 2021	38.78	38.78	38.45	38.57	1,151	-0.38(-0.98%)
Sep 17, 2021	38.96	39.02	38.95	38.95	656	-0.14(-0.36%)
Sep 16, 2021	39.00	39.09	39.00	39.09	635	-0.04(-0.10%)
Sep 15, 2021	39.06	39.17	39.05	39.13	993	+0.20(+0.51%)
Sep 14, 2021	39.03	39.15	38.93	38.93	154	-0.22(-0.56%)
Sep 13, 2021	39.11	39.15	39.08	39.15	1,914	+0.09(+0.23%)
Sep 10, 2021	39.06	39.08	39.06	39.06	404	-0.14(-0.36%)
Sep 09, 2021	39.15	39.20	39.15	39.20	268	+0.01(+0.03%)
Sep 08, 2021	39.12	39.21	39.12	39.19	1,410	+0.00(+0.01%)
Sep 07, 2021	39.29	39.29	39.19	39.19	307	-0.20(-0.50%)
Sep 03, 2021	39.34	39.38	39.24	39.38	819	-0.04(-0.10%)
Sep 02, 2021	39.42	39.42	39.42	39.42	150	+0.12(+0.30%)
Sep 01, 2021	39.10	39.30	39.10	39.30	585	+0.12(+0.31%)
Aug 31, 2021	39.08	39.18	39.08	39.18	5,144	+0.03(+0.08%)
Aug 30, 2021	39.18	39.18	39.15	39.15	554	-0.04(-0.10%)
Aug 27, 2021	38.93	39.19	38.93	39.19	1,892	+0.25(+0.64%)
Aug 26, 2021	38.94	38.94	38.94	38.94	418	-0.10(-0.26%)
Aug 25, 2021	39.04	39.00	39.00	39.04	0	+0.04(+0.10%)
Aug 24, 2021	39.00	39.00	39.00	39.00	369	+0.09(+0.23%)
Aug 23, 2021	38.81	38.91	38.79	38.91	3,553	+0.07(+0.18%)
Aug 20, 2021	38.80	38.84	38.80	38.84	396	+0.16(+0.42%)
Aug 19, 2021	38.68	38.68	38.68	38.68	4	-0.21(-0.55%)
Aug 18, 2021	38.89	38.89	38.89	38.89	105	-0.03(-0.08%)
Aug 17, 2021	39.05	39.05	38.92	38.92	594	-0.25(-0.64%)
Aug 16, 2021	39.17	39.17	39.17	39.17	4	-0.08(-0.22%)
Aug 13, 2021	39.25	39.25	39.25	39.25	273	-0.04(-0.10%)
Aug 12, 2021	39.29	39.29	39.29	39.29	143	+0.01(+0.03%)
Aug 11, 2021	39.26	39.29	39.23	39.28	798	+0.12(+0.31%)
Aug 10, 2021	39.12	39.20	39.05	39.16	2,164	+0.14(+0.37%)
Aug 09, 2021	38.96	39.11	38.96	39.02	2,810	-0.10(-0.25%)
Aug 06, 2021	39.00	39.12	39.00	39.12	489	+0.03(+0.08%)
Aug 05, 2021	39.08	39.14	39.08	39.09	807	+0.07(+0.17%)
Aug 04, 2021	39.02	39.02	39.02	39.02	42	-0.05(-0.12%)
Aug 03, 2021	39.06	39.06	39.06	39.06	11	-0.13(-0.33%)
Aug 02, 2021	39.22	39.28	39.19	39.19	3,800	+0.12(+0.31%)
Jul 30, 2021	39.09	39.09	39.07	39.07	122	-0.08(-0.21%)
Jul 29, 2021	39.15	39.15	39.15	39.15	2	+0.06(+0.15%)
Jul 28, 2021	39.09	39.09	39.09	39.09	6	+0.15(+0.40%)
Jul 27, 2021	38.94	38.94	38.94	38.94	104	-0.08(-0.21%)
Jul 26, 2021	38.91	39.02	38.91	39.02	411	+0.13(+0.33%)
Jul 23, 2021	38.89	38.89	38.89	38.89	100	+0.13(+0.35%)
Jul 22, 2021	38.88	38.88	38.76	38.76	226	-0.07(-0.18%)
Jul 21, 2021	38.95	38.96	38.83	38.83	4,233	+0.26(+0.66%)
Jul 20, 2021	38.57	38.57	38.57	38.57	7	+0.19(+0.49%)
Jul 19, 2021	38.39	38.39	38.39	38.39	23	-0.49(-1.27%)
Jul 16, 2021	39.04	39.04	38.83	38.88	19,536	+0.13(+0.32%)
Jul 15, 2021	38.75	38.75	38.75	38.75	91	-0.11(-0.27%)
Jul 14, 2021	38.82	38.92	38.82	38.86	505	-0.13(-0.33%)
Jul 13, 2021	39.16	39.16	38.99	38.99	1,516	-0.13(-0.33%)
Jul 12, 2021	39.12	39.12	39.12	39.12	191	-0.03(-0.08%)
Jul 09, 2021	39.15	39.15	39.15	39.15	595	+0.23(+0.59%)
Jul 08, 2021	38.78	38.92	38.61	38.92	1,790	-0.10(-0.26%)
Jul 07, 2021	39.25	39.25	38.93	39.02	397	-0.13(-0.33%)
Jul 06, 2021	39.15	39.15	39.15	39.15	338	-0.07(-0.18%)
Jul 02, 2021	39.17	39.22	39.17	39.22	989	+0.06(+0.15%)
Jul 01, 2021	39.15	39.28	39.07	39.16	2,302	-0.21(-0.53%)
Jun 30, 2021	39.40	39.40	39.37	39.37	752	-0.20(-0.51%)
Jun 29, 2021	39.56	39.67	39.53	39.57	1,554	+0.02(+0.04%)
Jun 28, 2021	39.61	39.61	39.55	39.55	950	-0.13(-0.33%)
Jun 25, 2021	39.69	39.69	39.69	39.69	0	+0.12(+0.30%)
Jun 24, 2021	39.56	39.56	39.56	39.56	27	+0.00(+0.00%)
Jun 23, 2021	39.53	39.60	39.53	39.56	1,737	+0.11(+0.29%)
Jun 22, 2021	39.45	39.45	39.45	39.45	361	+0.04(+0.11%)
Jun 21, 2021	39.38	39.41	39.36	39.41	1,988	+0.15(+0.38%)
Jun 18, 2021	39.32	39.33	39.26	39.26	1,171	-0.41(-1.04%)
Jun 17, 2021	39.52	39.67	39.52	39.67	735	-0.35(-0.87%)
Jun 16, 2021	40.00	40.02	40.00	40.02	844	-0.07(-0.17%)
Jun 15, 2021	40.09	40.13	40.09	40.09	1,004	+0.06(+0.14%)
Jun 14, 2021	40.16	40.16	40.03	40.03	872	+0.07(+0.18%)
Jun 11, 2021	39.98	39.98	39.97	39.97	477	+0.04(+0.10%)
Jun 10, 2021	39.92	39.92	39.92	39.92	3	-0.08(-0.19%)
Jun 09, 2021	39.90	40.09	39.90	40.00	656	+0.16(+0.40%)
Jun 08, 2021	39.84	39.84	39.84	39.84	389	-0.27(-0.67%)
Jun 07, 2021	40.11	40.11	40.11	40.11	443	+0.19(+0.48%)
Jun 04, 2021	39.92	39.92	39.92	39.92	107	+0.07(+0.18%)
Jun 03, 2021	39.85	39.85	39.85	39.85	92	-0.07(-0.18%)
Jun 02, 2021	40.01	40.01	39.92	39.92	337	+0.02(+0.06%)
Jun 01, 2021	39.90	39.90	39.90	39.90	219	+0.19(+0.48%)
May 28, 2021	39.57	39.70	39.55	39.70	1,586	+0.12(+0.32%)
May 27, 2021	39.58	39.58	39.58	39.58	7	+0.08(+0.20%)
May 26, 2021	39.50	39.50	39.50	39.50	2	-0.05(-0.11%)
May 25, 2021	39.55	39.55	39.55	39.55	60	+0.03(+0.09%)
May 24, 2021	39.51	39.51	39.51	39.51	155	+0.05(+0.12%)
May 21, 2021	39.47	39.47	39.47	39.47	100	+0.10(+0.25%)
May 20, 2021	39.46	39.57	39.37	39.37	3,155	+0.00(+0.00%)
May 19, 2021	39.31	39.37	39.16	39.37	1,290	-0.25(-0.64%)
May 18, 2021	39.81	39.81	39.62	39.62	1,939	+0.10(+0.25%)
May 17, 2021	39.50	39.52	39.50	39.52	513	-0.03(-0.07%)
May 14, 2021	39.46	39.55	39.46	39.55	328	+0.34(+0.86%)
May 13, 2021	39.20	39.21	39.20	39.21	352	+0.08(+0.21%)
May 12, 2021	39.13	39.13	39.13	39.13	103	-0.27(-0.67%)
May 11, 2021	39.47	39.47	39.40	39.40	161	-0.12(-0.29%)
May 10, 2021	39.73	39.73	39.46	39.51	1,217	+0.03(+0.07%)
May 07, 2021	39.41	39.60	39.41	39.48	8,741	+0.26(+0.66%)
May 06, 2021	39.23	39.23	39.23	39.23	149	-0.03(-0.08%)
May 05, 2021	39.26	39.26	39.26	39.26	140	+0.11(+0.27%)
May 04, 2021	39.01	39.17	39.01	39.15	884	-0.16(-0.41%)
May 03, 2021	39.31	39.31	39.31	39.31	590	+0.13(+0.34%)
Apr 30, 2021	39.18	39.18	39.18	39.18	100	-0.15(-0.37%)
Apr 29, 2021	39.33	39.33	39.33	39.33	201	+0.04(+0.10%)
Apr 28, 2021	39.28	39.28	39.28	39.28	162	+0.08(+0.21%)
Apr 27, 2021	39.25	39.25	39.09	39.20	1,060	+0.11(+0.28%)
Apr 26, 2021	39.17	39.17	38.99	39.09	504	+0.14(+0.36%)
Apr 23, 2021	38.95	38.95	38.95	38.95	100	+0.11(+0.28%)
Apr 22, 2021	38.84	38.84	38.84	38.84	47	-0.00(-0.01%)
Apr 21, 2021	38.84	38.84	38.84	38.84	4	+0.16(+0.42%)
Apr 20, 2021	38.61	38.68	38.61	38.68	602	-0.16(-0.42%)
Apr 19, 2021	38.68	38.84	38.68	38.84	397	+0.02(+0.05%)
Apr 16, 2021	38.89	38.89	38.83	38.83	600	+0.12(+0.30%)
Apr 15, 2021	38.69	38.71	38.61	38.71	447	+0.11(+0.27%)
Apr 14, 2021	38.60	38.60	38.60	38.60	56	-0.00(-0.00%)
Apr 13, 2021	38.66	38.70	38.60	38.60	754	-0.03(-0.08%)
Apr 12, 2021	38.60	38.75	38.60	38.63	3,414	+0.04(+0.12%)
Apr 09, 2021	38.56	38.62	38.56	38.59	2,400	-0.09(-0.22%)
Apr 08, 2021	38.68	38.68	38.68	38.68	171	+0.04(+0.11%)
Apr 07, 2021	38.65	38.65	38.63	38.63	596	-0.00(-0.00%)
Apr 06, 2021	38.64	38.99	38.64	38.64	1,760	-0.06(-0.17%)
Apr 05, 2021	38.76	38.76	38.68	38.70	687	+0.16(+0.41%)
Apr 01, 2021	38.44	38.54	38.44	38.54	700	-0.14(-0.37%)
Mar 31, 2021	38.65	38.71	38.65	38.69	859	+0.11(+0.28%)
Mar 30, 2021	38.58	38.58	38.58	38.58	100	-0.05(-0.12%)
Mar 29, 2021	38.62	38.62	38.62	38.62	75	-0.05(-0.13%)
Mar 26, 2021	38.67	38.67	38.67	38.67	100	+0.17(+0.43%)
Mar 25, 2021	38.49	38.56	38.49	38.50	1,055	+0.06(+0.16%)
Mar 24, 2021	38.44	38.44	38.44	38.44	41	-0.05(-0.12%)
Mar 23, 2021	38.49	38.49	38.49	38.49	212	-0.19(-0.49%)
Mar 22, 2021	38.67	38.78	38.62	38.68	2,556	+0.03(+0.08%)
Mar 19, 2021	38.65	38.65	38.61	38.65	200	+0.12(+0.31%)
Mar 18, 2021	38.70	38.70	38.53	38.53	516	-0.26(-0.67%)
Mar 17, 2021	38.79	38.79	38.79	38.79	43	+0.02(+0.06%)
Mar 16, 2021	38.78	38.78	38.77	38.77	149	+0.00(+0.00%)
Mar 15, 2021	38.77	38.77	38.77	38.77	111	+0.13(+0.34%)
Mar 12, 2021	38.63	38.63	38.63	38.63	100	+0.02(+0.05%)
Mar 11, 2021	38.61	38.68	38.52	38.61	1,410	+0.25(+0.66%)
Mar 10, 2021	38.27	38.44	38.26	38.36	3,291	+0.21(+0.54%)
Mar 09, 2021	38.35	38.35	38.11	38.15	1,917	+0.27(+0.70%)
Mar 08, 2021	37.89	37.89	37.89	37.89	3,937	+0.11(+0.30%)
Mar 05, 2021	37.65	37.96	37.65	37.77	600	+0.08(+0.21%)
Mar 04, 2021	37.84	37.84	37.70	37.70	534	-0.30(-0.80%)
Mar 03, 2021	37.82	38.00	37.82	38.00	3,303	-0.07(-0.18%)
Mar 02, 2021	37.87	38.07	37.87	38.07	257	+0.02(+0.06%)
Mar 01, 2021	38.05	38.05	38.05	38.05	20	+0.23(+0.60%)
Feb 26, 2021	37.73	37.92	37.73	37.82	600	+0.07(+0.19%)
Feb 25, 2021	38.19	38.19	37.75	37.75	762	-0.34(-0.88%)
Feb 24, 2021	38.10	38.10	38.09	38.09	158	+0.20(+0.53%)
Feb 23, 2021	37.89	37.89	37.89	37.89	86	-0.04(-0.09%)
Feb 22, 2021	37.94	38.03	37.92	37.92	1,744	+0.05(+0.14%)
Feb 19, 2021	38.05	38.05	37.87	37.87	700	+0.00(+0.01%)
Feb 18, 2021	37.99	37.99	37.86	37.86	286	-0.19(-0.51%)
Feb 17, 2021	38.09	38.09	38.06	38.06	292	-0.08(-0.22%)
Feb 16, 2021	38.18	38.22	38.14	38.14	1,143	+0.02(+0.05%)
Feb 12, 2021	37.98	38.12	37.97	38.12	24,800	+0.22(+0.58%)
Feb 11, 2021	37.93	37.95	37.87	37.90	21,913	-0.06(-0.16%)
Feb 10, 2021	37.96	38.15	37.96	37.96	775	+0.03(+0.09%)
Feb 09, 2021	37.93	37.98	37.93	37.93	227	+0.04(+0.11%)
Feb 08, 2021	37.88	37.88	37.88	37.88	45	+0.07(+0.19%)
Feb 05, 2021	37.81	37.81	37.81	37.81	100	+0.19(+0.52%)
Feb 04, 2021	37.57	37.62	37.57	37.62	263	+0.10(+0.26%)
Feb 03, 2021	37.52	37.52	37.52	37.52	83	+0.09(+0.24%)
Feb 02, 2021	37.44	37.44	37.44	37.44	237	+0.18(+0.48%)
Feb 01, 2021	37.26	37.26	37.12	37.26	355	+0.13(+0.36%)
Jan 29, 2021	37.20	37.20	37.12	37.12	100	-0.14(-0.36%)
Jan 28, 2021	37.26	37.26	37.26	37.26	3	+0.14(+0.37%)
Jan 27, 2021	37.10	37.12	37.10	37.12	1,001	-0.25(-0.66%)
Jan 26, 2021	37.37	37.37	37.37	37.37	105	-0.05(-0.14%)
Jan 25, 2021	37.43	37.46	37.32	37.42	2,731	-0.10(-0.25%)
Jan 22, 2021	37.37	37.52	37.37	37.52	2,000	-0.06(-0.16%)
Jan 21, 2021	37.54	37.57	37.54	37.57	461	+0.01(+0.03%)
Jan 20, 2021	37.65	37.65	37.55	37.56	707	+0.10(+0.27%)
Jan 19, 2021	37.53	37.53	37.47	37.47	1,034	+0.12(+0.32%)
Jan 15, 2021	37.40	37.40	37.34	37.34	500	-0.15(-0.40%)
Jan 14, 2021	37.44	37.51	37.44	37.49	3,472	+0.22(+0.60%)
Jan 13, 2021	37.27	37.27	37.27	37.27	21	+0.01(+0.03%)
Jan 12, 2021	37.21	37.26	37.21	37.26	489	+0.12(+0.33%)
Jan 11, 2021	37.09	37.13	37.09	37.13	909	-0.14(-0.38%)
Jan 08, 2021	37.44	37.44	37.28	37.28	900	+0.02(+0.06%)
Jan 07, 2021	37.24	37.30	37.21	37.25	2,119	+0.13(+0.34%)
Jan 06, 2021	37.07	37.13	37.07	37.13	435	+0.20(+0.54%)
Jan 05, 2021	36.81	36.93	36.81	36.93	1,319	+0.21(+0.58%)
Jan 04, 2021	36.73	36.73	36.72	36.72	284	+0.02(+0.06%)
Dec 31, 2020		36.69	36.69	36.69	370	-0.05(-0.13%)
Dec 30, 2020	36.39	36.74	36.39	36.74	370	-0.01(-0.04%)
Dec 29, 2020	36.98	36.98	36.68	36.75	3,524	-0.13(-0.35%)
Dec 28, 2020	37.14	37.14	36.85	36.88	1,419	+0.14(+0.38%)
Dec 24, 2020	36.85	36.85	36.75	36.75	300	+0.01(+0.03%)
Dec 23, 2020	36.73	36.73	36.73	36.73	37	+0.20(+0.53%)
Dec 22, 2020	36.65	36.65	36.53	36.54	638	-0.10(-0.26%)
Dec 21, 2020	36.76	36.76	36.42	36.63	966	-0.01(-0.04%)
Dec 18, 2020	36.65	36.65	36.65	36.65	100	-0.09(-0.23%)
Dec 17, 2020	36.68	36.73	36.68	36.73	1,499	+0.09(+0.23%)
Dec 16, 2020	36.82	36.82	36.65	36.65	398	+0.07(+0.19%)
Dec 15, 2020	36.45	36.58	36.45	36.58	981	+0.13(+0.36%)
Dec 14, 2020	32.82	36.45	32.82	36.45	344	-0.02(-0.04%)
Dec 11, 2020	36.47	36.47	36.47	36.47	100	-0.05(-0.13%)
Dec 10, 2020	36.51	36.51	36.51	36.51	6	+0.03(+0.09%)
Dec 09, 2020	36.50	36.54	36.45	36.48	1,350	+0.04(+0.12%)
Dec 08, 2020	36.47	36.49	36.39	36.44	1,253	-0.03(-0.10%)
Dec 07, 2020	36.39	36.47	36.39	36.47	321	-0.03(-0.09%)
Dec 04, 2020	36.50	36.50	36.50	36.50	0	+0.09(+0.23%)
Dec 03, 2020	36.42	36.42	36.42	36.42	15	+0.07(+0.20%)
Dec 02, 2020	36.46	36.46	36.35	36.35	207	-0.01(-0.03%)
Dec 01, 2020	36.36	36.36	36.36	36.36	16	+0.29(+0.82%)
Nov 30, 2020	36.06	36.06	36.06	36.06	0	-0.16(-0.45%)
Nov 27, 2020	36.22	36.22	36.22	36.22	100	+0.04(+0.11%)
Nov 25, 2020	36.07	36.18	36.07	36.18	100	+0.06(+0.18%)
Nov 24, 2020	35.93	36.12	35.93	36.12	1,611	+0.16(+0.46%)
Nov 23, 2020	35.94	35.95	35.89	35.95	996	+0.09(+0.25%)
Nov 20, 2020	35.85	35.86	35.85	35.86	100	+0.01(+0.03%)
Nov 19, 2020	35.85	35.85	35.85	35.85	7	+0.01(+0.01%)
Nov 18, 2020	35.86	35.86	35.84	35.84	588	-0.04(-0.10%)
Nov 17, 2020	35.88	35.88	35.88	35.88	57	-0.01(-0.02%)
Nov 16, 2020	35.89	35.89	35.89	35.89	32	+0.13(+0.35%)
Nov 13, 2020	35.70	35.76	35.70	35.76	300	+0.13(+0.35%)
Nov 12, 2020	35.63	35.63	35.63	35.63	0	-0.16(-0.46%)
Nov 11, 2020	35.83	35.83	35.80	35.80	557	+0.03(+0.09%)
Nov 10, 2020	35.71	35.77	35.71	35.77	1,212	+0.19(+0.54%)
Nov 09, 2020	35.58	35.58	35.58	35.58	39	+0.22(+0.62%)
Nov 06, 2020	35.27	35.36	35.27	35.36	200	+0.04(+0.11%)
Nov 05, 2020	35.42	35.42	35.32	35.32	400	+0.10(+0.29%)
Nov 04, 2020	35.22	35.22	35.22	35.22	0	-0.06(-0.17%)
Nov 03, 2020	34.98	35.28	34.98	35.28	206	+0.16(+0.47%)

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.