Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	43.10	43.10	42.96	43.10	1,021	+0.10(+0.23%)
Dec 30, 2021	43.31	43.35	43.00	43.00	62,948	-0.15(-0.34%)
Dec 29, 2021	43.06	43.19	43.03	43.15	10,240	+0.15(+0.36%)
Dec 28, 2021	43.10	43.10	42.94	42.99	2,703	+0.20(+0.46%)
Dec 27, 2021	42.38	42.80	42.38	42.80	4,351	+0.51(+1.20%)
Dec 23, 2021	42.22	42.32	42.21	42.29	2,659	+0.37(+0.89%)
Dec 22, 2021	41.56	41.92	41.56	41.92	2,151	+0.33(+0.80%)
Dec 21, 2021	41.45	41.72	41.46	41.59	4,452	+0.68(+1.67%)
Dec 20, 2021	40.54	40.91	40.54	40.91	4,829	-1.00(-2.39%)
Dec 17, 2021	42.03	42.03	41.91	41.91	464	-0.29(-0.68%)
Dec 16, 2021	42.62	42.62	42.19	42.19	2,026	+0.04(+0.09%)
Dec 15, 2021	41.59	42.16	41.59	42.16	9,816	+0.45(+1.09%)
Dec 14, 2021	41.98	42.07	41.66	41.70	12,993	-0.21(-0.51%)
Dec 13, 2021	41.87	41.93	41.73	41.91	3,721	-0.17(-0.41%)
Dec 10, 2021	41.89	42.09	41.88	42.09	6,510	+0.17(+0.41%)
Dec 09, 2021	41.90	42.04	41.90	41.91	6,127	-0.15(-0.36%)
Dec 08, 2021	42.04	42.08	42.03	42.06	691,156	+0.05(+0.13%)
Dec 07, 2021	41.99	42.17	41.99	42.01	4,158	+0.50(+1.21%)
Dec 06, 2021	41.32	41.83	41.32	41.51	3,153	+0.64(+1.56%)
Dec 03, 2021	41.08	41.08	40.81	40.87	1,301	-0.09(-0.21%)
Dec 02, 2021	40.53	41.16	39.96	40.96	2,744	+1.00(+2.49%)
Dec 01, 2021	41.10	41.10	39.96	39.96	1,882	-0.68(-1.68%)
Nov 30, 2021	40.73	41.52	40.52	40.65	2,422	-0.87(-2.10%)
Nov 29, 2021	42.03	42.03	41.41	41.52	527	-0.01(-0.01%)
Nov 26, 2021	41.37	41.67	41.33	41.52	1,692	-0.93(-2.20%)
Nov 24, 2021	42.41	42.46	42.41	42.46	1,112	-0.00(-0.01%)
Nov 23, 2021	42.24	42.46	42.24	42.46	587	+0.02(+0.04%)
Nov 22, 2021	42.12	42.56	42.12	42.44	3,616	+0.34(+0.80%)
Nov 19, 2021	42.17	42.21	42.10	42.11	2,749	-0.40(-0.95%)
Nov 18, 2021	44.27	42.51	42.32	42.51	4,422	+0.01(+0.02%)
Nov 17, 2021	42.49	42.50	42.49	42.50	4,428	-0.20(-0.47%)
Nov 16, 2021	42.79	42.90	42.70	42.70	4,086	+0.03(+0.07%)
Nov 15, 2021	42.85	42.85	42.67	42.67	3,391	-0.05(-0.11%)
Nov 12, 2021	42.73	42.73	42.67	42.72	3,725	+0.31(+0.73%)
Nov 11, 2021	42.36	42.41	42.36	42.41	522	+0.15(+0.36%)
Nov 10, 2021	44.41		42.26	42.26	1,717	-0.14(-0.34%)
Nov 09, 2021	44.03	44.03	42.34	42.41	2,123	-0.01(-0.02%)
Nov 08, 2021	42.67	42.67	42.34	42.42	2,494	+0.08(+0.18%)
Nov 05, 2021	42.55	42.55	42.31	42.34	3,258	+0.49(+1.17%)
Nov 04, 2021	42.41	42.41	41.76	41.85	3,093	-0.64(-1.51%)
Nov 03, 2021	42.21	42.54	42.21	42.49	1,083	+0.46(+1.11%)
Nov 02, 2021	41.97	42.05	41.96	42.03	13,602	+0.12(+0.30%)
Nov 01, 2021	41.80	41.92	41.80	41.90	8,406	+0.17(+0.40%)
Oct 29, 2021	41.74	41.74	41.74	41.74	420	+0.12(+0.29%)
Oct 28, 2021	41.43	41.62	41.43	41.62	2,239	+0.40(+0.97%)
Oct 27, 2021	41.65	41.65	41.22	41.22	641	-0.63(-1.51%)
Oct 26, 2021	42.15		41.85	41.85	26,015	-0.36(-0.86%)
Oct 25, 2021	42.31	42.31	42.21	42.21	1,954	+0.09(+0.22%)
Oct 22, 2021	41.99	42.24	41.99	42.12	1,224	+0.11(+0.25%)
Oct 21, 2021	42.08	42.08	41.81	42.01	1,141	-0.24(-0.57%)
Oct 20, 2021	42.16	42.26	42.16	42.25	72,552	+0.47(+1.13%)
Oct 19, 2021	41.74	41.78	41.74	41.78	847	+0.18(+0.44%)
Oct 18, 2021	41.67	41.69	41.59	41.59	2,151	-0.13(-0.31%)
Oct 15, 2021	41.77	41.84	41.72	41.72	2,106	+0.26(+0.63%)
Oct 14, 2021	41.14	41.46	41.14	41.46	3,113	+0.70(+1.72%)
Oct 13, 2021	40.64	40.76	40.64	40.76	131,262	+0.00(+0.01%)
Oct 12, 2021	40.88	40.88	40.76	40.76	962	-0.24(-0.59%)
Oct 11, 2021	41.34	41.34	41.00	41.00	1,323	-0.04(-0.09%)
Oct 08, 2021	40.97	41.10	40.97	41.04	684	+0.16(+0.39%)
Oct 07, 2021	41.04	41.16	40.88	40.88	4,493	+0.44(+1.09%)
Oct 06, 2021	40.11	40.44	39.88	40.44	2,727	+0.28(+0.69%)
Oct 04, 2021		40.16	40.16	40.16	284	-0.05(-0.13%)
Oct 01, 2021	40.10	40.40	40.04	40.22	1,120	+0.06(+0.14%)
Sep 30, 2021	40.03	40.16	40.03	40.16	2,720	-0.54(-1.32%)
Sep 29, 2021	40.65	40.83	40.65	40.70	9,078	+0.17(+0.42%)
Sep 28, 2021	40.73	40.92	40.46	40.53	2,612	-0.54(-1.32%)
Sep 27, 2021	40.97	41.07	40.97	41.07	1,325	+0.56(+1.37%)
Sep 24, 2021	40.55	40.57	40.51	40.51	744	+0.09(+0.22%)
Sep 23, 2021	40.62	40.64	40.42	40.42	26,865	+0.36(+0.90%)
Sep 22, 2021	39.60	40.07	39.60	40.06	608	+0.66(+1.67%)
Sep 21, 2021	39.51	39.51	39.40	39.40	2,899	-0.18(-0.47%)
Sep 20, 2021	39.72	39.72	39.15	39.59	35,011	-0.68(-1.69%)
Sep 17, 2021	40.31	40.31	40.26	40.27	891	-0.32(-0.78%)
Sep 16, 2021	40.60	40.69	40.58	40.58	781	+0.33(+0.81%)
Sep 14, 2021		40.26	40.26	40.26	100	-0.34(-0.83%)
Sep 13, 2021	40.71	40.75	40.57	40.59	581,274	+0.17(+0.42%)
Sep 10, 2021	40.73	40.73	40.42	40.42	1,302	-0.32(-0.79%)
Sep 09, 2021	41.03	41.03	40.75	40.75	481	-0.18(-0.44%)
Sep 08, 2021	40.84	40.93	40.84	40.93	2,127	-0.00(-0.00%)
Sep 07, 2021	41.29	41.29	40.93	40.93	1,729	-0.55(-1.32%)
Sep 03, 2021	41.44	41.55	41.42	41.47	1,444	-0.15(-0.36%)
Sep 02, 2021	41.37	41.62	41.37	41.62	3,019	+0.31(+0.76%)
Sep 01, 2021	41.29	41.40	41.25	41.31	18,392	-0.12(-0.30%)
Aug 31, 2021	41.54	41.54	41.33	41.44	44,358	+0.05(+0.12%)
Aug 30, 2021	41.64	41.64	41.39	41.39	2,770	-0.07(-0.18%)
Aug 27, 2021	41.47	41.59	41.46	41.46	7,698	+0.35(+0.86%)
Aug 26, 2021	41.33	41.33	41.08	41.11	3,792	-0.30(-0.71%)
Aug 25, 2021	41.26	41.43	41.26	41.40	1,945	+0.35(+0.86%)
Aug 24, 2021	40.91	41.17	40.86	41.05	5,371	+0.23(+0.57%)
Aug 23, 2021	40.92	40.93	40.82	40.82	6,164	+0.22(+0.53%)
Aug 20, 2021	40.47	40.63	40.47	40.60	5,642	+0.30(+0.73%)
Aug 19, 2021	40.26	40.31	40.26	40.31	749	-0.26(-0.63%)
Aug 18, 2021	40.94	40.94	40.55	40.56	1,468	-0.26(-0.64%)
Aug 17, 2021	40.94	40.94	40.65	40.83	3,965	-0.38(-0.91%)
Aug 16, 2021	41.14	41.23	41.14	41.20	23,184	+0.05(+0.12%)
Aug 13, 2021	41.29	41.29	41.15	41.15	4,203	-0.08(-0.18%)
Aug 12, 2021	41.23	41.23	41.23	41.23	471	+0.13(+0.32%)
Aug 11, 2021	40.81	41.13	40.81	41.10	8,274	+0.32(+0.78%)
Aug 10, 2021	40.80	40.81	40.78	40.78	974	+0.30(+0.74%)
Aug 09, 2021	40.39	40.60	40.39	40.48	421	-0.17(-0.41%)
Aug 06, 2021	40.59	40.65	40.59	40.65	751	+0.33(+0.83%)
Aug 05, 2021	40.26	40.32	40.26	40.32	755	+0.11(+0.27%)
Aug 04, 2021	40.32	40.32	40.21	40.21	694	-0.37(-0.90%)
Aug 03, 2021	40.19	40.59	40.19	40.57	1,245	+0.40(+1.00%)
Aug 02, 2021	40.45	40.45	40.17	40.17	29,493	-0.07(-0.17%)
Jul 30, 2021	40.35	40.42	40.24	40.24	12,446	-0.26(-0.63%)
Jul 29, 2021	40.50	40.50	40.50	40.50	242	+0.32(+0.81%)
Jul 28, 2021	40.21	40.22	40.17	40.17	523	+0.14(+0.36%)
Jul 27, 2021	39.89	40.13	39.81	40.03	4,531	+0.41(+1.03%)
Jul 22, 2021		39.62	39.62	39.62	141	-0.36(-0.91%)
Jul 21, 2021	39.97	39.99	39.96	39.98	1,695	+0.49(+1.23%)
Jul 20, 2021	39.50	39.69	39.49	39.50	430,393	+0.92(+2.39%)
Jul 19, 2021	38.72	39.19	38.47	38.57	3,419	-1.35(-3.39%)
Jul 15, 2021		39.93	39.93	39.93	104	-0.02(-0.05%)
Jul 14, 2021	40.02	40.03	39.93	39.95	3,173	-0.03(-0.07%)
Jul 13, 2021	40.40	40.40	39.96	39.97	13,363	-0.57(-1.41%)
Jul 12, 2021	40.24	40.57	40.24	40.55	11,779	+0.17(+0.42%)
Jul 09, 2021	40.25	40.40	40.25	40.37	5,793	+0.79(+2.00%)
Jul 08, 2021	39.43	39.85	39.43	39.58	1,530	-0.40(-1.00%)
Jul 07, 2021	39.94	40.08	39.85	39.98	1,190	+0.01(+0.02%)
Jul 06, 2021	40.15	40.15	39.68	39.97	32,832	-0.40(-0.98%)
Jul 02, 2021	40.32	40.37	40.30	40.37	452	+0.04(+0.11%)
Jul 01, 2021	40.34	40.43	40.33	40.33	584	+0.30(+0.74%)
Jun 30, 2021	39.71	40.03	39.71	40.03	3,059	+0.15(+0.38%)
Jun 29, 2021	40.13	40.13	39.87	39.88	4,474	-0.09(-0.24%)
Jun 28, 2021	40.43	40.43	39.91	39.97	24,101	-0.27(-0.68%)
Jun 25, 2021	40.10	40.25	40.09	40.25	3,769	+0.68(+1.71%)
Jun 23, 2021		39.57	39.57	39.57	92	-0.08(-0.20%)
Jun 22, 2021	39.63	39.73	39.63	39.65	24,107	-0.03(-0.07%)
Jun 21, 2021	39.28	39.68	39.28	39.68	1,399	+0.81(+2.08%)
Jun 18, 2021	38.93	38.93	38.87	38.87	369	-0.72(-1.82%)
Jun 17, 2021	39.66	39.70	39.59	39.59	21,762	-0.82(-2.04%)
Jun 16, 2021	40.66	40.73	40.42	40.42	26,477	-0.37(-0.91%)
Jun 15, 2021	40.69	40.83	40.69	40.79	6,603	+0.06(+0.14%)
Jun 14, 2021	40.73	40.73	40.73	40.73	522	-0.37(-0.90%)
Jun 11, 2021	41.06	41.10	41.04	41.10	664	+0.17(+0.42%)
Jun 10, 2021	41.11	41.11	40.93	40.93	695	-0.06(-0.14%)
Jun 08, 2021		40.99	40.99	40.99	341	-0.07(-0.16%)
Jun 07, 2021	41.06	41.12	41.00	41.05	47,059	-0.01(-0.03%)
Jun 04, 2021	41.01	41.06	41.01	41.06	831	+0.10(+0.23%)
Jun 03, 2021	40.80	41.01	40.77	40.97	3,793	-0.03(-0.07%)
Jun 02, 2021	40.99	41.02	40.92	41.00	2,408	+0.01(+0.03%)
Jun 01, 2021	40.78	41.25	40.78	40.99	36,479	+0.25(+0.63%)
May 28, 2021	40.73	40.74	40.71	40.73	732	-0.05(-0.13%)
May 27, 2021	40.80	40.80	40.75	40.78	442	+0.23(+0.57%)
May 26, 2021	40.41	40.55	40.41	40.55	517	+0.22(+0.55%)
May 25, 2021	40.55	40.67	40.33	40.33	2,209	-0.45(-1.10%)
May 24, 2021	40.78	40.78	40.78	40.78	749	+0.15(+0.37%)
May 21, 2021	40.63	40.67	40.60	40.63	1,932	+0.11(+0.28%)
May 20, 2021	40.38	40.51	40.38	40.51	7,297	+0.30(+0.75%)
May 19, 2021	39.84	40.21	39.69	40.21	3,351	-0.47(-1.16%)
May 18, 2021	40.86	40.88	40.68	40.68	2,333	-0.21(-0.51%)
May 17, 2021	40.76	40.89	40.70	40.89	2,460	-0.06(-0.14%)
May 14, 2021	40.79	40.95	40.74	40.95	2,985	+0.52(+1.27%)
May 13, 2021	40.32	40.43	40.32	40.43	42,351	+0.67(+1.67%)
May 12, 2021	40.11	40.11	39.77	39.77	2,056	-0.98(-2.41%)
May 11, 2021	40.96	41.27	40.47	40.75	3,008	-0.69(-1.66%)
May 10, 2021	41.55	41.96	41.41	41.44	3,496	+0.11(+0.27%)
May 07, 2021	41.32	41.33	41.32	41.33	8,615	+0.58(+1.42%)
May 06, 2021	40.53	40.75	40.24	40.75	4,640	+0.37(+0.91%)
May 05, 2021	40.05	40.45	40.05	40.38	1,300	+0.31(+0.78%)
May 04, 2021	39.95	40.13	39.90	40.07	1,911	+0.00(+0.00%)
May 03, 2021	39.93	40.22	39.93	40.07	35,544	+0.46(+1.15%)
Apr 30, 2021	39.62	39.67	39.55	39.61	6,560	-0.40(-1.00%)
Apr 29, 2021	39.92	40.01	39.72	40.01	8,414	+0.29(+0.74%)
Apr 28, 2021	39.72	39.72	39.72	39.72	184	+0.02(+0.06%)
Apr 27, 2021	39.61	39.70	39.61	39.70	1,411	+0.13(+0.33%)
Apr 26, 2021	39.73	39.73	39.51	39.57	28,639	+0.08(+0.21%)
Apr 23, 2021	39.29	39.58	39.21	39.48	3,386	+0.47(+1.21%)
Apr 22, 2021	39.25	39.36	39.01	39.01	1,216	-0.37(-0.94%)
Apr 21, 2021	39.23	39.44	39.20	39.38	2,553	+0.53(+1.36%)
Apr 20, 2021	38.88	38.88	38.73	38.85	1,148	-0.43(-1.08%)
Apr 19, 2021	39.36	39.44	39.27	39.27	3,014	-0.30(-0.76%)
Apr 16, 2021	39.27	39.59	39.27	39.57	1,058	+0.34(+0.86%)
Apr 15, 2021	39.16	39.25	39.16	39.24	1,403	+0.23(+0.58%)
Apr 14, 2021	39.25	39.26	39.01	39.01	1,470	+0.15(+0.39%)
Apr 13, 2021	38.80	38.86	38.80	38.86	624	-0.23(-0.59%)
Apr 12, 2021	38.96	39.09	38.92	39.09	5,083	+0.22(+0.58%)
Apr 09, 2021	38.72	38.87	38.72	38.87	1,481	+0.29(+0.75%)
Apr 08, 2021	38.68	38.68	38.55	38.58	3,279	-0.06(-0.15%)
Apr 07, 2021	38.64	38.70	38.52	38.63	2,333	-0.05(-0.12%)
Apr 06, 2021	38.68	38.69	38.61	38.68	989	+0.06(+0.17%)
Apr 05, 2021	38.67	38.67	38.61	38.61	2,379	+0.33(+0.86%)
Apr 01, 2021	38.07	38.28	38.03	38.28	1,164	+0.15(+0.39%)
Mar 31, 2021	38.26	38.26	38.13	38.13	403	-0.03(-0.07%)
Mar 30, 2021	38.10	38.16	38.10	38.16	473	+0.08(+0.20%)
Mar 29, 2021	38.00	38.25	38.00	38.09	250,227	-0.31(-0.81%)
Mar 26, 2021	38.33	38.40	38.33	38.40	1,063	+0.64(+1.71%)
Mar 25, 2021	37.53	37.75	37.48	37.75	1,463	+0.80(+2.18%)
Mar 24, 2021	37.22	37.22	36.95	36.95	691	-0.17(-0.46%)
Mar 23, 2021	37.66	37.66	37.03	37.12	39,262	-0.65(-1.72%)
Mar 22, 2021	37.73	37.77	37.73	37.77	475	-0.24(-0.64%)
Mar 19, 2021	37.83	38.24	37.83	38.01	1,594	-0.15(-0.40%)
Mar 18, 2021	38.64	38.98	38.16	38.16	2,419	-0.25(-0.66%)
Mar 17, 2021	37.92	38.42	37.92	38.42	2,650	+0.29(+0.76%)
Mar 16, 2021	38.04	38.14	38.04	38.12	1,561	-0.27(-0.71%)
Mar 15, 2021	38.19	38.43	38.19	38.40	1,385	+0.02(+0.05%)
Mar 12, 2021	38.19	38.40	38.19	38.38	956	+0.35(+0.92%)
Mar 11, 2021	38.10	38.11	38.03	38.03	2,133	+0.27(+0.72%)
Mar 10, 2021	37.57	37.76	37.53	37.76	2,264	+0.64(+1.72%)
Mar 09, 2021	37.51	37.51	37.12	37.12	1,842	-0.26(-0.70%)
Mar 08, 2021	37.38	37.69	37.38	37.38	4,344	+0.68(+1.85%)
Mar 05, 2021	36.06	36.72	35.69	36.70	2,338	+1.02(+2.85%)
Mar 04, 2021	36.17	36.17	35.53	35.69	2,415	-0.67(-1.84%)
Mar 03, 2021	36.42	36.42	36.31	36.36	7,601	+0.13(+0.36%)
Mar 02, 2021	36.36	36.45	36.12	36.22	8,737	-0.07(-0.20%)
Mar 01, 2021	36.35	36.35	36.30	36.30	261	+0.86(+2.43%)
Feb 26, 2021	35.71	35.71	35.44	35.44	7,335	-0.69(-1.92%)
Feb 25, 2021	38.77	38.77	36.11	36.13	6,749	-0.96(-2.59%)
Feb 24, 2021	36.90	37.09	36.87	37.09	3,115	+1.15(+3.19%)
Feb 23, 2021	35.94	35.94	35.94	35.94	744	-0.31(-0.86%)
Feb 22, 2021	36.38	36.38	36.25	36.25	905	+0.52(+1.46%)
Feb 19, 2021	35.71	35.73	35.71	35.73	106	+0.63(+1.78%)
Feb 18, 2021	35.01	35.11	34.87	35.10	9,162	+0.09(+0.27%)
Feb 17, 2021	35.18	35.25	35.00	35.01	1,271	-0.16(-0.45%)
Feb 16, 2021	35.16	35.17	35.12	35.17	775	+0.29(+0.83%)
Feb 12, 2021		34.88	34.88	34.88	166	+0.00(+0.00%)
Feb 11, 2021		34.88	34.88	34.88	174	+0.00(+0.00%)
Feb 10, 2021	34.99	34.99	34.77	34.88	2,067	+0.01(+0.04%)
Feb 09, 2021	34.83	34.94	34.75	34.87	1,200	+0.07(+0.21%)
Feb 08, 2021	34.56	34.79	34.56	34.79	1,161	+0.47(+1.37%)
Feb 05, 2021	34.27	34.53	34.27	34.32	3,508	+0.13(+0.39%)
Feb 04, 2021	33.88	34.19	33.86	34.19	2,299	+0.61(+1.80%)
Feb 03, 2021	33.26	33.59	33.26	33.59	807	+0.35(+1.06%)
Feb 02, 2021	32.98	33.27	32.98	33.23	5,115	+0.44(+1.35%)
Feb 01, 2021	32.43	32.79	32.43	32.79	1,709	+0.07(+0.20%)
Jan 29, 2021	32.83	32.83	32.72	32.72	212	-0.62(-1.86%)
Jan 28, 2021	33.55	33.63	33.35	33.35	5,284	+0.13(+0.40%)
Jan 27, 2021	37.11	37.11	33.21	33.21	15,014	-0.61(-1.81%)
Jan 26, 2021	33.81	33.83	33.68	33.83	730	+0.03(+0.08%)
Jan 25, 2021	33.56	33.80	33.56	33.80	554	-0.10(-0.29%)
Jan 22, 2021	33.67	33.90	33.63	33.90	1,063	-0.14(-0.40%)
Jan 21, 2021	34.03	34.06	34.03	34.03	13,981	+0.05(+0.15%)
Jan 20, 2021		33.98	33.98	33.98	1	+0.00(+0.00%)
Jan 19, 2021	34.03	34.12	33.97	33.98	2,833	+0.26(+0.76%)
Jan 15, 2021	33.84	33.89	33.72	33.72	1,488	-0.44(-1.28%)
Jan 14, 2021	33.64	34.17	33.64	34.16	4,878	+0.53(+1.56%)
Jan 13, 2021	33.91	33.91	33.62	33.64	529	-0.27(-0.80%)
Jan 12, 2021	33.87	33.91	33.85	33.91	940	+0.54(+1.62%)
Jan 11, 2021	33.28	33.39	33.25	33.37	15,646	+0.12(+0.36%)
Jan 08, 2021	33.35	33.35	33.25	33.25	531	-0.15(-0.45%)
Jan 07, 2021	33.51	33.51	33.40	33.40	109,288	+0.35(+1.07%)
Jan 06, 2021	33.03	33.04	33.03	33.04	397	+1.08(+3.38%)
Jan 05, 2021		31.97	31.97	31.97	12	+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.