Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.65	41.65	41.51	41.65	1,057	+0.09(+0.23%)
Dec 30, 2021	41.85	41.89	41.55	41.55	65,144	-0.14(-0.34%)
Dec 29, 2021	41.61	41.73	41.58	41.69	10,597	+0.15(+0.36%)
Dec 28, 2021	41.65	41.65	41.50	41.54	2,797	+0.19(+0.46%)
Dec 27, 2021	40.95	41.35	40.95	41.35	4,503	+0.49(+1.19%)
Dec 23, 2021	40.80	40.89	40.79	40.86	2,752	+0.36(+0.89%)
Dec 22, 2021	40.16	40.51	40.16	40.51	2,226	+0.32(+0.80%)
Dec 21, 2021	40.06	40.32	40.06	40.19	4,607	+0.66(+1.67%)
Dec 20, 2021	39.17	39.53	39.17	39.53	4,998	-0.97(-2.39%)
Dec 17, 2021	40.61	40.61	40.49	40.49	480	-0.28(-0.68%)
Dec 16, 2021	41.18	41.18	40.77	40.77	2,097	+0.04(+0.09%)
Dec 15, 2021	40.19	40.73	40.19	40.73	10,158	+0.44(+1.09%)
Dec 14, 2021	40.57	40.65	40.26	40.30	13,446	-0.21(-0.51%)
Dec 13, 2021	40.46	40.52	40.32	40.50	3,851	-0.17(-0.41%)
Dec 10, 2021	40.47	40.67	40.46	40.67	6,737	+0.17(+0.41%)
Dec 09, 2021	40.48	40.62	40.48	40.50	6,340	-0.14(-0.36%)
Dec 08, 2021	40.62	40.66	40.62	40.65	715,277	+0.05(+0.13%)
Dec 07, 2021	40.58	40.74	40.58	40.59	4,304	+0.49(+1.21%)
Dec 06, 2021	39.93	40.42	39.93	40.11	3,263	+0.62(+1.56%)
Dec 03, 2021	39.69	39.69	39.43	39.49	1,347	-0.08(-0.21%)
Dec 02, 2021	39.16	39.77	38.62	39.58	2,840	+0.96(+2.49%)
Dec 01, 2021	39.71	39.71	38.62	38.62	1,948	-0.66(-1.68%)
Nov 30, 2021	39.36	40.12	39.15	39.27	2,507	-0.84(-2.10%)
Nov 29, 2021	40.61	40.61	40.01	40.12	545	-0.01(-0.01%)
Nov 26, 2021	39.97	40.27	39.93	40.12	1,751	-0.90(-2.20%)
Nov 24, 2021	40.98	41.02	40.98	41.02	1,151	-0.00(-0.01%)
Nov 23, 2021	40.82	41.03	40.82	41.03	607	+0.02(+0.04%)
Nov 22, 2021	40.70	41.12	40.70	41.01	3,742	+0.33(+0.80%)
Nov 19, 2021	40.74	40.79	40.68	40.69	2,844	-0.39(-0.95%)
Nov 18, 2021	42.78	41.08	40.89	41.08	4,577	+0.01(+0.02%)
Nov 17, 2021	41.06	41.07	41.06	41.07	4,582	-0.20(-0.47%)
Nov 16, 2021	41.35	41.45	41.26	41.26	4,228	+0.03(+0.07%)
Nov 15, 2021	41.40	41.40	41.24	41.24	3,509	-0.05(-0.11%)
Nov 12, 2021	41.29	41.29	41.23	41.28	3,855	+0.30(+0.73%)
Nov 11, 2021	40.93	40.98	40.93	40.98	541	+0.15(+0.36%)
Nov 10, 2021	42.91		40.84	40.84	1,777	-0.14(-0.34%)
Nov 09, 2021	42.55	42.55	40.91	40.98	2,197	-0.01(-0.02%)
Nov 08, 2021	41.24	41.24	40.91	40.98	2,581	+0.07(+0.18%)
Nov 05, 2021	41.12	41.12	40.88	40.91	3,372	+0.47(+1.17%)
Nov 04, 2021	40.98	40.98	40.35	40.44	3,201	-0.62(-1.51%)
Nov 03, 2021	40.79	41.11	40.79	41.06	1,121	+0.45(+1.11%)
Nov 02, 2021	40.55	40.63	40.55	40.61	14,077	+0.12(+0.30%)
Nov 01, 2021	40.39	40.51	40.39	40.49	8,699	+0.16(+0.40%)
Oct 29, 2021	40.33	40.33	40.33	40.33	434	+0.12(+0.29%)
Oct 28, 2021	40.04	40.21	40.04	40.21	2,317	+0.39(+0.97%)
Oct 27, 2021	40.24	40.24	39.83	39.83	663	-0.61(-1.51%)
Oct 26, 2021	40.72		40.44	40.44	26,923	-0.35(-0.86%)
Oct 25, 2021	40.88	40.88	40.79	40.79	2,022	+0.09(+0.22%)
Oct 22, 2021	40.58	40.82	40.58	40.70	1,267	+0.10(+0.25%)
Oct 21, 2021	40.66	40.66	40.40	40.59	1,181	-0.23(-0.57%)
Oct 20, 2021	40.73	40.84	40.73	40.83	75,084	+0.46(+1.13%)
Oct 19, 2021	40.33	40.37	40.33	40.37	876	+0.18(+0.44%)
Oct 18, 2021	40.27	40.29	40.19	40.19	2,226	-0.12(-0.31%)
Oct 15, 2021	40.36	40.43	40.32	40.32	2,179	+0.25(+0.63%)
Oct 14, 2021	39.75	40.06	39.75	40.06	3,222	+0.68(+1.72%)
Oct 13, 2021	39.27	39.39	39.27	39.39	135,843	+0.00(+0.01%)
Oct 12, 2021	39.50	39.50	39.38	39.38	996	-0.24(-0.59%)
Oct 11, 2021	39.95	39.95	39.62	39.62	1,369	-0.04(-0.09%)
Oct 08, 2021	39.59	39.71	39.59	39.66	708	+0.15(+0.39%)
Oct 07, 2021	39.65	39.77	39.50	39.50	4,650	+0.43(+1.09%)
Oct 06, 2021	38.75	39.08	38.53	39.08	2,822	+0.27(+0.69%)
Oct 04, 2021		38.81	38.81	38.81	294	-0.05(-0.13%)
Oct 01, 2021	38.75	39.03	38.69	38.86	1,159	+0.05(+0.14%)
Sep 30, 2021	38.68	38.81	38.68	38.81	2,815	-0.52(-1.32%)
Sep 29, 2021	39.28	39.45	39.28	39.32	9,395	+0.17(+0.42%)
Sep 28, 2021	39.35	39.54	39.09	39.16	2,703	-0.52(-1.32%)
Sep 27, 2021	39.59	39.68	39.59	39.68	1,371	+0.54(+1.37%)
Sep 24, 2021	39.19	39.20	39.15	39.15	770	+0.09(+0.22%)
Sep 23, 2021	39.25	39.27	39.06	39.06	27,803	+0.35(+0.90%)
Sep 22, 2021	38.27	38.72	38.27	38.71	630	+0.64(+1.67%)
Sep 21, 2021	38.17	38.17	38.07	38.07	3,001	-0.18(-0.47%)
Sep 20, 2021	38.38	38.38	37.83	38.25	36,233	-0.66(-1.69%)
Sep 17, 2021	38.95	38.95	38.90	38.91	922	-0.31(-0.78%)
Sep 16, 2021	39.23	39.32	39.22	39.22	808	+0.32(+0.81%)
Sep 14, 2021		38.90	38.90	38.90	104	-0.32(-0.83%)
Sep 13, 2021	39.33	39.38	39.20	39.22	601,567	+0.16(+0.42%)
Sep 10, 2021	39.35	39.35	39.06	39.06	1,348	-0.31(-0.79%)
Sep 09, 2021	39.65	39.65	39.37	39.37	498	-0.17(-0.44%)
Sep 08, 2021	39.46	39.55	39.46	39.55	2,201	-0.00(-0.00%)
Sep 07, 2021	39.90	39.90	39.55	39.55	1,789	-0.53(-1.32%)
Sep 03, 2021	40.04	40.14	40.02	40.07	1,495	-0.15(-0.36%)
Sep 02, 2021	39.98	40.22	39.98	40.22	3,125	+0.30(+0.76%)
Sep 01, 2021	39.89	40.01	39.86	39.92	19,035	-0.12(-0.30%)
Aug 31, 2021	40.13	40.13	39.93	40.04	45,906	+0.05(+0.12%)
Aug 30, 2021	40.24	40.24	39.99	39.99	2,867	-0.07(-0.18%)
Aug 27, 2021	40.07	40.19	40.06	40.06	7,966	+0.34(+0.86%)
Aug 26, 2021	39.93	39.93	39.70	39.72	3,924	-0.29(-0.71%)
Aug 25, 2021	39.86	40.04	39.86	40.01	2,013	+0.34(+0.86%)
Aug 24, 2021	39.53	39.78	39.48	39.67	5,559	+0.22(+0.57%)
Aug 23, 2021	39.54	39.55	39.44	39.44	6,379	+0.21(+0.53%)
Aug 20, 2021	39.11	39.26	39.11	39.23	5,839	+0.29(+0.73%)
Aug 19, 2021	38.90	38.95	38.90	38.95	775	-0.25(-0.63%)
Aug 18, 2021	39.55	39.55	39.19	39.20	1,520	-0.25(-0.64%)
Aug 17, 2021	39.56	39.56	39.28	39.45	4,104	-0.36(-0.91%)
Aug 16, 2021	39.75	39.84	39.75	39.81	23,994	+0.05(+0.12%)
Aug 13, 2021	39.90	39.90	39.77	39.77	4,350	-0.07(-0.18%)
Aug 12, 2021	39.84	39.84	39.84	39.84	487	+0.13(+0.32%)
Aug 11, 2021	39.44	39.74	39.44	39.71	8,563	+0.31(+0.78%)
Aug 10, 2021	39.43	39.44	39.41	39.41	1,008	+0.29(+0.74%)
Aug 09, 2021	39.03	39.23	39.03	39.12	435	-0.16(-0.41%)
Aug 06, 2021	39.22	39.28	39.22	39.28	778	+0.32(+0.83%)
Aug 05, 2021	38.91	38.96	38.91	38.96	782	+0.10(+0.27%)
Aug 04, 2021	38.96	38.96	38.85	38.85	718	-0.35(-0.90%)
Aug 03, 2021	38.84	39.22	38.84	39.21	1,288	+0.39(+1.00%)
Aug 02, 2021	39.09	39.09	38.82	38.82	30,523	-0.07(-0.17%)
Jul 30, 2021	38.99	39.06	38.88	38.88	12,880	-0.25(-0.63%)
Jul 29, 2021	39.13	39.13	39.13	39.13	251	+0.31(+0.81%)
Jul 28, 2021	38.86	38.86	38.82	38.82	542	+0.14(+0.36%)
Jul 27, 2021	38.54	38.77	38.47	38.68	4,689	+0.40(+1.03%)
Jul 22, 2021		38.28	38.28	38.28	146	-0.35(-0.91%)
Jul 21, 2021	38.63	38.64	38.62	38.63	1,754	+0.47(+1.23%)
Jul 20, 2021	38.16	38.35	38.16	38.16	445,418	+0.89(+2.40%)
Jul 19, 2021	37.41	37.87	37.17	37.27	3,539	-1.31(-3.39%)
Jul 15, 2021		38.58	38.58	38.58	108	-0.02(-0.05%)
Jul 14, 2021	38.67	38.68	38.58	38.60	3,284	-0.03(-0.07%)
Jul 13, 2021	39.04	39.04	38.62	38.63	13,830	-0.55(-1.41%)
Jul 12, 2021	38.88	39.20	38.88	39.18	12,190	+0.17(+0.42%)
Jul 09, 2021	38.89	39.04	38.89	39.01	5,995	+0.76(+2.00%)
Jul 08, 2021	38.10	38.51	38.10	38.25	1,584	-0.39(-1.00%)
Jul 07, 2021	38.59	38.73	38.51	38.63	1,232	+0.01(+0.02%)
Jul 06, 2021	38.79	38.79	38.34	38.63	33,979	-0.38(-0.98%)
Jul 02, 2021	38.96	39.01	38.94	39.01	468	+0.04(+0.10%)
Jul 01, 2021	38.97	39.06	38.97	38.97	605	+0.29(+0.74%)
Jun 30, 2021	38.37	38.68	38.37	38.68	3,166	+0.15(+0.38%)
Jun 29, 2021	38.78	38.78	38.53	38.53	4,630	-0.09(-0.24%)
Jun 28, 2021	39.06	39.06	38.56	38.63	24,942	-0.27(-0.68%)
Jun 25, 2021	38.74	38.89	38.74	38.89	3,900	+0.65(+1.71%)
Jun 23, 2021		38.24	38.24	38.24	95	-0.08(-0.20%)
Jun 22, 2021	38.30	38.39	38.30	38.31	24,949	-0.03(-0.07%)
Jun 21, 2021	37.96	38.34	37.96	38.34	1,448	+0.78(+2.08%)
Jun 18, 2021	37.62	37.62	37.56	37.56	382	-0.70(-1.82%)
Jun 17, 2021	38.32	38.36	38.26	38.26	22,522	-0.80(-2.04%)
Jun 16, 2021	39.29	39.35	39.05	39.05	27,402	-0.36(-0.91%)
Jun 15, 2021	39.31	39.46	39.31	39.41	6,833	+0.06(+0.14%)
Jun 14, 2021	39.36	39.36	39.36	39.36	540	-0.36(-0.90%)
Jun 11, 2021	39.68	39.71	39.66	39.71	687	+0.16(+0.42%)
Jun 10, 2021	39.72	39.72	39.55	39.55	719	-0.05(-0.14%)
Jun 08, 2021		39.60	39.60	39.60	353	-0.06(-0.16%)
Jun 07, 2021	39.68	39.73	39.62	39.67	48,702	-0.01(-0.03%)
Jun 04, 2021	39.63	39.68	39.63	39.68	860	+0.09(+0.23%)
Jun 03, 2021	39.42	39.63	39.40	39.59	3,926	-0.03(-0.07%)
Jun 02, 2021	39.60	39.64	39.54	39.61	2,492	+0.01(+0.03%)
Jun 01, 2021	39.40	39.86	39.40	39.60	37,753	+0.25(+0.63%)
May 28, 2021	39.36	39.37	39.34	39.36	757	-0.05(-0.13%)
May 27, 2021	39.42	39.42	39.38	39.41	457	+0.22(+0.57%)
May 26, 2021	39.05	39.18	39.05	39.18	535	+0.21(+0.54%)
May 25, 2021	39.18	39.30	38.97	38.97	2,286	-0.43(-1.10%)
May 24, 2021	39.40	39.40	39.40	39.40	775	+0.15(+0.37%)
May 21, 2021	39.26	39.30	39.23	39.26	1,999	+0.11(+0.28%)
May 20, 2021	39.02	39.15	39.02	39.15	7,552	+0.29(+0.75%)
May 19, 2021	38.50	38.86	38.35	38.86	3,468	-0.45(-1.16%)
May 18, 2021	39.48	39.50	39.31	39.31	2,414	-0.20(-0.51%)
May 17, 2021	39.38	39.51	39.33	39.51	2,546	-0.05(-0.14%)
May 14, 2021	39.41	39.57	39.37	39.57	3,089	+0.50(+1.27%)
May 13, 2021	38.96	39.07	38.96	39.07	43,830	+0.64(+1.67%)
May 12, 2021	38.75	38.75	38.42	38.42	2,127	-0.95(-2.41%)
May 11, 2021	39.58	39.88	39.11	39.37	3,113	-0.67(-1.66%)
May 10, 2021	40.15	40.54	40.02	40.04	3,618	+0.11(+0.27%)
May 07, 2021	39.92	39.93	39.92	39.93	8,916	+0.56(+1.42%)
May 06, 2021	39.16	39.37	38.89	39.37	4,802	+0.36(+0.91%)
May 05, 2021	38.70	39.08	38.70	39.02	1,345	+0.30(+0.78%)
May 04, 2021	38.60	38.77	38.55	38.72	1,977	+0.00(+0.00%)
May 03, 2021	38.58	38.86	38.58	38.72	36,785	+0.44(+1.15%)
Apr 30, 2021	38.29	38.33	38.21	38.28	6,789	-0.39(-1.00%)
Apr 29, 2021	38.57	38.66	38.38	38.66	8,708	+0.28(+0.74%)
Apr 28, 2021	38.38	38.38	38.38	38.38	190	+0.02(+0.06%)
Apr 27, 2021	38.28	38.37	38.28	38.36	1,460	+0.13(+0.33%)
Apr 26, 2021	38.39	38.39	38.18	38.23	29,639	+0.08(+0.21%)
Apr 23, 2021	37.97	38.24	37.89	38.15	3,504	+0.46(+1.21%)
Apr 22, 2021	37.92	38.03	37.69	37.69	1,259	-0.36(-0.94%)
Apr 21, 2021	37.91	38.11	37.87	38.05	2,642	+0.51(+1.36%)
Apr 20, 2021	37.57	37.57	37.42	37.54	1,188	-0.41(-1.08%)
Apr 19, 2021	38.03	38.11	37.95	37.95	3,120	-0.29(-0.76%)
Apr 16, 2021	37.94	38.26	37.94	38.24	1,095	+0.33(+0.86%)
Apr 15, 2021	37.84	37.92	37.84	37.91	1,452	+0.22(+0.58%)
Apr 14, 2021	37.92	37.93	37.69	37.69	1,522	+0.15(+0.39%)
Apr 13, 2021	37.49	37.55	37.49	37.55	646	-0.22(-0.59%)
Apr 12, 2021	37.65	37.77	37.60	37.77	5,261	+0.22(+0.58%)
Apr 09, 2021	37.42	37.55	37.41	37.55	1,533	+0.28(+0.75%)
Apr 08, 2021	37.37	37.38	37.25	37.27	3,393	-0.05(-0.15%)
Apr 07, 2021	37.34	37.39	37.22	37.33	2,414	-0.04(-0.12%)
Apr 06, 2021	37.37	37.38	37.31	37.37	1,023	+0.06(+0.17%)
Apr 05, 2021	37.37	37.37	37.31	37.31	2,462	+0.32(+0.86%)
Apr 01, 2021	36.78	36.99	36.74	36.99	1,204	+0.14(+0.39%)
Mar 31, 2021	36.96	36.96	36.85	36.85	418	-0.03(-0.07%)
Mar 30, 2021	36.81	36.87	36.81	36.87	489	+0.07(+0.20%)
Mar 29, 2021	36.72	36.96	36.72	36.80	258,966	-0.30(-0.81%)
Mar 26, 2021	37.04	37.10	37.04	37.10	1,100	+0.62(+1.71%)
Mar 25, 2021	36.27	36.48	36.22	36.48	1,515	+0.78(+2.18%)
Mar 24, 2021	35.97	35.97	35.70	35.70	715	-0.16(-0.46%)
Mar 23, 2021	36.39	36.39	35.78	35.87	40,633	-0.63(-1.72%)
Mar 22, 2021	36.46	36.49	36.46	36.49	491	-0.24(-0.64%)
Mar 19, 2021	36.56	36.95	36.56	36.73	1,650	-0.15(-0.40%)
Mar 18, 2021	37.34	37.66	36.87	36.87	2,504	-0.25(-0.66%)
Mar 17, 2021	36.64	37.12	36.64	37.12	2,742	+0.28(+0.76%)
Mar 16, 2021	36.76	36.86	36.76	36.84	1,616	-0.26(-0.71%)
Mar 15, 2021	36.90	37.13	36.90	37.10	1,433	+0.02(+0.05%)
Mar 12, 2021	36.90	37.10	36.90	37.08	990	+0.34(+0.92%)
Mar 11, 2021	36.81	36.83	36.75	36.75	2,208	+0.26(+0.72%)
Mar 10, 2021	36.30	36.48	36.27	36.48	2,343	+0.62(+1.72%)
Mar 09, 2021	36.25	36.25	35.87	35.87	1,906	-0.25(-0.70%)
Mar 08, 2021	36.12	36.42	36.12	36.12	4,496	+0.65(+1.85%)
Mar 05, 2021	34.85	35.48	34.49	35.47	2,420	+0.98(+2.85%)
Mar 04, 2021	34.95	34.95	34.33	34.48	2,499	-0.65(-1.84%)
Mar 03, 2021	35.19	35.19	35.08	35.13	7,866	+0.13(+0.36%)
Mar 02, 2021	35.13	35.22	34.90	35.00	9,042	-0.07(-0.20%)
Mar 01, 2021	35.12	35.12	35.07	35.07	270	+0.83(+2.43%)
Feb 26, 2021	34.50	34.50	34.24	34.24	7,591	-0.67(-1.92%)
Feb 25, 2021	37.46	37.46	34.89	34.91	6,985	-0.93(-2.59%)
Feb 24, 2021	35.66	35.84	35.63	35.84	3,224	+1.11(+3.19%)
Feb 23, 2021	34.73	34.73	34.73	34.73	770	-0.30(-0.86%)
Feb 22, 2021	35.16	35.16	35.03	35.03	937	+0.50(+1.46%)
Feb 19, 2021	34.50	34.52	34.50	34.52	110	+0.60(+1.78%)
Feb 18, 2021	33.83	33.93	33.69	33.92	9,482	+0.09(+0.27%)
Feb 17, 2021	33.99	34.06	33.82	33.83	1,315	-0.15(-0.45%)
Feb 16, 2021	33.97	33.98	33.94	33.98	802	+0.28(+0.83%)
Feb 12, 2021		33.70	33.70	33.70	172	+0.00(+0.00%)
Feb 11, 2021		33.70	33.70	33.70	180	+0.00(+0.00%)
Feb 10, 2021	33.81	33.81	33.59	33.70	2,139	+0.01(+0.04%)
Feb 09, 2021	33.66	33.77	33.57	33.69	1,242	+0.07(+0.21%)
Feb 08, 2021	33.39	33.62	33.39	33.62	1,202	+0.45(+1.37%)
Feb 05, 2021	33.11	33.37	33.11	33.17	3,630	+0.13(+0.39%)
Feb 04, 2021	32.74	33.04	32.72	33.04	2,379	+0.59(+1.80%)
Feb 03, 2021	32.14	32.45	32.14	32.45	836	+0.34(+1.06%)
Feb 02, 2021	31.87	32.15	31.87	32.11	5,294	+0.43(+1.35%)
Feb 01, 2021	31.33	31.68	31.33	31.68	1,769	+0.06(+0.20%)
Jan 29, 2021	31.72	31.72	31.62	31.62	220	-0.60(-1.86%)
Jan 28, 2021	32.42	32.49	32.22	32.22	5,469	+0.13(+0.40%)
Jan 27, 2021	35.86	35.86	32.09	32.09	15,538	-0.59(-1.81%)
Jan 26, 2021	32.67	32.68	32.54	32.68	755	+0.03(+0.08%)
Jan 25, 2021	32.43	32.66	32.43	32.66	574	-0.10(-0.29%)
Jan 22, 2021	32.54	32.75	32.49	32.75	1,100	-0.13(-0.40%)
Jan 21, 2021	32.88	32.91	32.88	32.88	14,470	+0.05(+0.15%)
Jan 20, 2021		32.83	32.83	32.83	1	+0.00(+0.00%)
Jan 19, 2021	32.88	32.97	32.82	32.83	2,932	+0.25(+0.76%)
Jan 15, 2021	32.70	32.74	32.59	32.59	1,540	-0.42(-1.28%)
Jan 14, 2021	32.50	33.02	32.50	33.01	5,048	+0.51(+1.56%)
Jan 13, 2021	32.77	32.77	32.48	32.50	547	-0.26(-0.80%)
Jan 12, 2021	32.73	32.77	32.70	32.77	973	+0.52(+1.62%)
Jan 11, 2021	32.16	32.27	32.12	32.24	16,193	+0.12(+0.36%)
Jan 08, 2021	32.22	32.22	32.13	32.13	550	-0.14(-0.45%)
Jan 07, 2021	32.38	32.38	32.27	32.27	113,105	+0.34(+1.07%)
Jan 06, 2021	31.91	31.93	31.91	31.93	411	+1.04(+3.38%)
Jan 05, 2021		30.89	30.89	30.89	13	+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.