Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.35	40.10	39.14	39.26	2,507	-0.84(-2.10%)
Nov 29, 2021	40.60	40.60	40.00	40.10	545	-0.01(-0.01%)
Nov 26, 2021	39.96	40.26	39.92	40.11	1,752	-0.90(-2.20%)
Nov 24, 2021	40.96	41.01	40.96	41.01	1,151	-0.00(-0.01%)
Nov 23, 2021	40.81	41.02	40.81	41.02	608	+0.02(+0.04%)
Nov 22, 2021	40.69	41.11	40.69	41.00	3,743	+0.33(+0.80%)
Nov 19, 2021	40.73	40.78	40.67	40.68	2,845	-0.39(-0.95%)
Nov 18, 2021	42.77	41.07	40.88	41.07	4,578	+0.01(+0.02%)
Nov 17, 2021	41.05	41.06	41.05	41.06	4,583	-0.20(-0.47%)
Nov 16, 2021	41.34	41.44	41.25	41.25	4,229	+0.03(+0.07%)
Nov 15, 2021	41.39	41.39	41.22	41.22	3,510	-0.05(-0.11%)
Nov 12, 2021	41.28	41.28	41.22	41.27	3,856	+0.30(+0.73%)
Nov 11, 2021	40.92	40.97	40.92	40.97	541	+0.15(+0.36%)
Nov 10, 2021	42.90		40.82	40.82	1,778	-0.14(-0.34%)
Nov 09, 2021	42.53	42.53	40.90	40.96	2,197	-0.01(-0.02%)
Nov 08, 2021	41.22	41.22	40.90	40.97	2,582	+0.07(+0.18%)
Nov 05, 2021	41.10	41.10	40.87	40.90	3,373	+0.47(+1.17%)
Nov 04, 2021	40.96	40.96	40.34	40.43	3,202	-0.62(-1.51%)
Nov 03, 2021	40.78	41.10	40.78	41.05	1,121	+0.45(+1.11%)
Nov 02, 2021	40.54	40.62	40.54	40.60	14,081	+0.12(+0.30%)
Nov 01, 2021	40.38	40.50	40.38	40.48	8,701	+0.16(+0.40%)
Oct 29, 2021	40.32	40.32	40.32	40.32	434	+0.12(+0.29%)
Oct 28, 2021	40.03	40.20	40.03	40.20	2,318	+0.39(+0.97%)
Oct 27, 2021	40.23	40.23	39.81	39.81	664	-0.61(-1.51%)
Oct 26, 2021	40.71		40.42	40.42	26,931	-0.35(-0.86%)
Oct 25, 2021	40.87	40.87	40.78	40.78	2,023	+0.09(+0.22%)
Oct 22, 2021	40.56	40.80	40.56	40.69	1,267	+0.10(+0.25%)
Oct 21, 2021	40.65	40.65	40.39	40.58	1,181	-0.23(-0.57%)
Oct 20, 2021	40.72	40.82	40.72	40.82	75,105	+0.46(+1.13%)
Oct 19, 2021	40.32	40.36	40.32	40.36	877	+0.18(+0.44%)
Oct 18, 2021	40.26	40.28	40.18	40.18	2,226	-0.12(-0.31%)
Oct 15, 2021	40.35	40.42	40.30	40.30	2,180	+0.25(+0.63%)
Oct 14, 2021	39.74	40.05	39.74	40.05	3,223	+0.68(+1.72%)
Oct 13, 2021	39.26	39.38	39.26	39.38	135,881	+0.00(+0.01%)
Oct 12, 2021	39.49	39.49	39.37	39.37	996	-0.24(-0.59%)
Oct 11, 2021	39.94	39.94	39.61	39.61	1,370	-0.04(-0.09%)
Oct 08, 2021	39.58	39.70	39.58	39.64	708	+0.15(+0.39%)
Oct 07, 2021	39.64	39.76	39.49	39.49	4,651	+0.43(+1.09%)
Oct 06, 2021	38.74	39.07	38.52	39.07	2,823	+0.27(+0.69%)
Oct 04, 2021		38.80	38.80	38.80	294	-0.05(-0.13%)
Oct 01, 2021	38.73	39.02	38.68	38.85	1,160	+0.05(+0.14%)
Sep 30, 2021	38.67	38.80	38.67	38.80	2,816	-0.52(-1.32%)
Sep 29, 2021	39.27	39.44	39.27	39.31	9,398	+0.17(+0.42%)
Sep 28, 2021	39.34	39.52	39.08	39.15	2,704	-0.52(-1.32%)
Sep 27, 2021	39.58	39.67	39.58	39.67	1,371	+0.54(+1.37%)
Sep 24, 2021	39.18	39.19	39.13	39.13	770	+0.09(+0.22%)
Sep 23, 2021	39.24	39.26	39.05	39.05	27,811	+0.35(+0.90%)
Sep 22, 2021	38.26	38.71	38.26	38.70	630	+0.64(+1.67%)
Sep 21, 2021	38.16	38.16	38.06	38.06	3,001	-0.18(-0.47%)
Sep 20, 2021	38.37	38.37	37.82	38.24	36,243	-0.66(-1.69%)
Sep 17, 2021	38.94	38.94	38.89	38.90	922	-0.31(-0.78%)
Sep 16, 2021	39.22	39.30	39.21	39.21	808	+0.32(+0.81%)
Sep 14, 2021		38.89	38.89	38.89	104	-0.32(-0.83%)
Sep 13, 2021	39.32	39.36	39.19	39.21	601,728	+0.16(+0.42%)
Sep 10, 2021	39.34	39.34	39.05	39.05	1,348	-0.31(-0.79%)
Sep 09, 2021	39.64	39.64	39.36	39.36	498	-0.17(-0.44%)
Sep 08, 2021	39.45	39.53	39.45	39.53	2,202	-0.00(-0.00%)
Sep 07, 2021	39.88	39.88	39.54	39.54	1,790	-0.53(-1.32%)
Sep 03, 2021	40.03	40.13	40.01	40.06	1,495	-0.15(-0.36%)
Sep 02, 2021	39.97	40.21	39.97	40.21	3,125	+0.30(+0.76%)
Sep 01, 2021	39.88	39.99	39.85	39.91	19,040	-0.12(-0.30%)
Aug 31, 2021	40.12	40.12	39.92	40.03	45,918	+0.05(+0.12%)
Aug 30, 2021	40.22	40.22	39.98	39.98	2,868	-0.07(-0.18%)
Aug 27, 2021	40.06	40.18	40.05	40.05	7,969	+0.34(+0.86%)
Aug 26, 2021	39.92	39.92	39.69	39.71	3,925	-0.29(-0.71%)
Aug 25, 2021	39.85	40.03	39.85	39.99	2,014	+0.34(+0.86%)
Aug 24, 2021	39.52	39.77	39.47	39.65	5,560	+0.22(+0.57%)
Aug 23, 2021	39.53	39.53	39.43	39.43	6,381	+0.21(+0.53%)
Aug 20, 2021	39.10	39.25	39.10	39.22	5,840	+0.29(+0.73%)
Aug 19, 2021	38.89	38.94	38.89	38.94	776	-0.25(-0.63%)
Aug 18, 2021	39.54	39.54	39.18	39.19	1,520	-0.25(-0.64%)
Aug 17, 2021	39.55	39.55	39.27	39.44	4,105	-0.36(-0.91%)
Aug 16, 2021	39.74	39.83	39.74	39.80	24,000	+0.05(+0.12%)
Aug 13, 2021	39.88	39.88	39.76	39.76	4,351	-0.07(-0.18%)
Aug 12, 2021	39.83	39.83	39.83	39.83	488	+0.13(+0.32%)
Aug 11, 2021	39.42	39.73	39.42	39.70	8,565	+0.31(+0.78%)
Aug 10, 2021	39.42	39.42	39.40	39.40	1,008	+0.29(+0.74%)
Aug 09, 2021	39.02	39.22	39.02	39.11	435	-0.16(-0.41%)
Aug 06, 2021	39.21	39.27	39.21	39.27	778	+0.32(+0.83%)
Aug 05, 2021	38.90	38.95	38.90	38.95	782	+0.10(+0.27%)
Aug 04, 2021	38.95	38.95	38.84	38.84	718	-0.35(-0.90%)
Aug 03, 2021	38.83	39.21	38.83	39.19	1,289	+0.39(+1.00%)
Aug 02, 2021	39.07	39.07	38.81	38.81	30,531	-0.07(-0.17%)
Jul 30, 2021	38.98	39.05	38.87	38.87	12,883	-0.25(-0.63%)
Jul 29, 2021	39.12	39.12	39.12	39.12	251	+0.31(+0.81%)
Jul 28, 2021	38.84	38.85	38.81	38.81	542	+0.14(+0.36%)
Jul 27, 2021	38.53	38.76	38.46	38.67	4,691	+0.40(+1.03%)
Jul 22, 2021		38.27	38.27	38.27	146	-0.35(-0.91%)
Jul 21, 2021	38.61	38.63	38.61	38.62	1,755	+0.47(+1.23%)
Jul 20, 2021	38.15	38.34	38.15	38.15	445,537	+0.89(+2.39%)
Jul 19, 2021	37.40	37.86	37.16	37.26	3,540	-1.31(-3.39%)
Jul 15, 2021		38.57	38.57	38.57	108	-0.02(-0.05%)
Jul 14, 2021	38.66	38.67	38.57	38.59	3,285	-0.03(-0.07%)
Jul 13, 2021	39.03	39.03	38.61	38.61	13,833	-0.55(-1.41%)
Jul 12, 2021	38.87	39.19	38.87	39.17	12,193	+0.17(+0.42%)
Jul 09, 2021	38.88	39.03	38.88	39.00	5,997	+0.76(+2.00%)
Jul 08, 2021	38.09	38.50	38.09	38.24	1,584	-0.39(-1.00%)
Jul 07, 2021	38.58	38.72	38.50	38.62	1,232	+0.01(+0.02%)
Jul 06, 2021	38.78	38.78	38.33	38.61	33,988	-0.38(-0.98%)
Jul 02, 2021	38.95	39.00	38.93	39.00	468	+0.04(+0.10%)
Jul 01, 2021	38.96	39.05	38.96	38.96	605	+0.29(+0.74%)
Jun 30, 2021	38.36	38.67	38.36	38.67	3,166	+0.15(+0.38%)
Jun 29, 2021	38.77	38.77	38.52	38.52	4,631	-0.09(-0.24%)
Jun 28, 2021	39.05	39.05	38.55	38.62	24,949	-0.27(-0.68%)
Jun 25, 2021	38.73	38.88	38.72	38.88	3,901	+0.65(+1.71%)
Jun 23, 2021		38.23	38.23	38.23	95	-0.08(-0.20%)
Jun 22, 2021	38.29	38.38	38.29	38.30	24,955	-0.03(-0.07%)
Jun 21, 2021	37.95	38.33	37.95	38.33	1,449	+0.78(+2.08%)
Jun 18, 2021	37.61	37.61	37.55	37.55	382	-0.70(-1.82%)
Jun 17, 2021	38.31	38.35	38.25	38.25	22,528	-0.80(-2.04%)
Jun 16, 2021	39.28	39.34	39.04	39.04	27,409	-0.36(-0.91%)
Jun 15, 2021	39.30	39.45	39.30	39.40	6,835	+0.06(+0.14%)
Jun 14, 2021	39.35	39.35	39.35	39.35	541	-0.36(-0.90%)
Jun 11, 2021	39.67	39.70	39.65	39.70	687	+0.16(+0.42%)
Jun 10, 2021	39.71	39.71	39.54	39.54	719	-0.05(-0.14%)
Jun 08, 2021		39.59	39.59	39.59	353	-0.06(-0.16%)
Jun 07, 2021	39.67	39.72	39.61	39.66	48,715	-0.01(-0.03%)
Jun 04, 2021	39.62	39.67	39.62	39.67	861	+0.09(+0.23%)
Jun 03, 2021	39.41	39.62	39.39	39.58	3,927	-0.03(-0.07%)
Jun 02, 2021	39.59	39.63	39.53	39.60	2,493	+0.01(+0.03%)
Jun 01, 2021	39.39	39.85	39.39	39.59	37,763	+0.25(+0.63%)
May 28, 2021	39.35	39.36	39.33	39.35	758	-0.05(-0.13%)
May 27, 2021	39.41	39.41	39.37	39.40	457	+0.22(+0.57%)
May 26, 2021	39.04	39.17	39.04	39.17	535	+0.21(+0.55%)
May 25, 2021	39.17	39.29	38.96	38.96	2,287	-0.43(-1.10%)
May 24, 2021	39.39	39.39	39.39	39.39	775	+0.15(+0.37%)
May 21, 2021	39.25	39.29	39.22	39.25	2,000	+0.11(+0.28%)
May 20, 2021	39.01	39.14	39.01	39.14	7,554	+0.29(+0.75%)
May 19, 2021	38.49	38.85	38.34	38.85	3,469	-0.45(-1.16%)
May 18, 2021	39.47	39.49	39.30	39.30	2,415	-0.20(-0.51%)
May 17, 2021	39.37	39.50	39.32	39.50	2,546	-0.05(-0.14%)
May 14, 2021	39.40	39.56	39.36	39.56	3,090	+0.50(+1.27%)
May 13, 2021	38.95	39.06	38.95	39.06	43,842	+0.64(+1.67%)
May 12, 2021	38.74	38.74	38.41	38.41	2,128	-0.95(-2.41%)
May 11, 2021	39.56	39.87	39.10	39.36	3,114	-0.67(-1.66%)
May 10, 2021	40.14	40.53	40.01	40.03	3,619	+0.11(+0.27%)
May 07, 2021	39.91	39.92	39.91	39.92	8,918	+0.56(+1.42%)
May 06, 2021	39.15	39.36	38.88	39.36	4,803	+0.36(+0.91%)
May 05, 2021	38.69	39.07	38.69	39.01	1,346	+0.30(+0.78%)
May 04, 2021	38.59	38.76	38.54	38.71	1,978	+0.00(+0.00%)
May 03, 2021	38.57	38.85	38.57	38.71	36,795	+0.44(+1.15%)
Apr 30, 2021	38.28	38.32	38.20	38.27	6,791	-0.39(-1.00%)
Apr 29, 2021	38.56	38.65	38.37	38.65	8,710	+0.28(+0.74%)
Apr 28, 2021	38.37	38.37	38.37	38.37	190	+0.02(+0.06%)
Apr 27, 2021	38.27	38.36	38.27	38.35	1,461	+0.12(+0.33%)
Apr 26, 2021	38.38	38.38	38.17	38.22	29,647	+0.08(+0.21%)
Apr 23, 2021	37.96	38.23	37.88	38.14	3,505	+0.46(+1.21%)
Apr 22, 2021	37.91	38.02	37.68	37.68	1,259	-0.36(-0.94%)
Apr 21, 2021	37.90	38.09	37.86	38.04	2,643	+0.51(+1.36%)
Apr 20, 2021	37.56	37.56	37.41	37.53	1,188	-0.41(-1.08%)
Apr 19, 2021	38.02	38.10	37.94	37.94	3,120	-0.29(-0.76%)
Apr 16, 2021	37.93	38.25	37.93	38.23	1,095	+0.33(+0.86%)
Apr 15, 2021	37.83	37.91	37.83	37.90	1,452	+0.22(+0.58%)
Apr 14, 2021	37.91	37.92	37.68	37.68	1,522	+0.15(+0.39%)
Apr 13, 2021	37.48	37.54	37.48	37.54	646	-0.22(-0.59%)
Apr 12, 2021	37.64	37.76	37.59	37.76	5,262	+0.22(+0.58%)
Apr 09, 2021	37.41	37.54	37.40	37.54	1,533	+0.28(+0.75%)
Apr 08, 2021	37.36	37.37	37.24	37.26	3,394	-0.05(-0.15%)
Apr 07, 2021	37.33	37.38	37.21	37.32	2,415	-0.04(-0.12%)
Apr 06, 2021	37.36	37.37	37.30	37.36	1,024	+0.06(+0.17%)
Apr 05, 2021	37.36	37.36	37.30	37.30	2,463	+0.32(+0.86%)
Apr 01, 2021	36.77	36.98	36.73	36.98	1,204	+0.14(+0.39%)
Mar 31, 2021	36.96	36.96	36.84	36.84	418	-0.03(-0.07%)
Mar 30, 2021	36.80	36.86	36.80	36.86	489	+0.07(+0.20%)
Mar 29, 2021	36.71	36.95	36.71	36.79	259,032	-0.30(-0.81%)
Mar 26, 2021	37.03	37.09	37.03	37.09	1,100	+0.62(+1.71%)
Mar 25, 2021	36.26	36.47	36.21	36.47	1,515	+0.78(+2.18%)
Mar 24, 2021	35.96	35.96	35.69	35.69	715	-0.16(-0.46%)
Mar 23, 2021	36.38	36.38	35.77	35.86	40,644	-0.63(-1.72%)
Mar 22, 2021	36.45	36.48	36.45	36.48	491	-0.24(-0.64%)
Mar 19, 2021	36.55	36.94	36.55	36.72	1,650	-0.15(-0.40%)
Mar 18, 2021	37.33	37.66	36.86	36.86	2,504	-0.25(-0.66%)
Mar 17, 2021	36.63	37.11	36.63	37.11	2,743	+0.28(+0.76%)
Mar 16, 2021	36.75	36.85	36.75	36.83	1,616	-0.26(-0.71%)
Mar 15, 2021	36.89	37.12	36.89	37.09	1,433	+0.02(+0.05%)
Mar 12, 2021	36.89	37.09	36.89	37.07	990	+0.34(+0.92%)
Mar 11, 2021	36.80	36.82	36.74	36.74	2,208	+0.26(+0.72%)
Mar 10, 2021	36.29	36.47	36.26	36.47	2,344	+0.62(+1.72%)
Mar 09, 2021	36.24	36.24	35.86	35.86	1,907	-0.25(-0.70%)
Mar 08, 2021	36.11	36.41	36.11	36.11	4,497	+0.65(+1.85%)
Mar 05, 2021	34.84	35.47	34.48	35.46	2,421	+0.98(+2.85%)
Mar 04, 2021	34.94	34.94	34.32	34.47	2,500	-0.65(-1.84%)
Mar 03, 2021	35.18	35.18	35.07	35.12	7,868	+0.13(+0.36%)
Mar 02, 2021	35.12	35.21	34.89	34.99	9,045	-0.07(-0.20%)
Mar 01, 2021	35.11	35.11	35.06	35.06	270	+0.83(+2.43%)
Feb 26, 2021	34.49	34.49	34.23	34.23	7,593	-0.67(-1.92%)
Feb 25, 2021	37.46	37.46	34.88	34.90	6,987	-0.93(-2.59%)
Feb 24, 2021	35.65	35.83	35.62	35.83	3,225	+1.11(+3.19%)
Feb 23, 2021	34.72	34.72	34.72	34.72	770	-0.30(-0.86%)
Feb 22, 2021	35.15	35.15	35.02	35.02	937	+0.50(+1.46%)
Feb 19, 2021	34.49	34.52	34.49	34.52	110	+0.60(+1.78%)
Feb 18, 2021	33.82	33.92	33.68	33.91	9,485	+0.09(+0.27%)
Feb 17, 2021	33.98	34.05	33.81	33.82	1,316	-0.15(-0.45%)
Feb 16, 2021	33.97	33.98	33.93	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	33.80	33.80	33.58	33.70	2,140	+0.01(+0.04%)
Feb 09, 2021	33.65	33.76	33.57	33.68	1,242	+0.07(+0.21%)
Feb 08, 2021	33.38	33.61	33.38	33.61	1,202	+0.45(+1.37%)
Feb 05, 2021	33.10	33.36	33.10	33.16	3,631	+0.13(+0.39%)
Feb 04, 2021	32.73	33.03	32.71	33.03	2,380	+0.59(+1.80%)
Feb 03, 2021	32.13	32.44	32.13	32.44	836	+0.34(+1.06%)
Feb 02, 2021	31.86	32.14	31.86	32.10	5,295	+0.43(+1.35%)
Feb 01, 2021	31.33	31.68	31.33	31.68	1,769	+0.06(+0.20%)
Jan 29, 2021	31.71	31.71	31.61	31.61	220	-0.60(-1.86%)
Jan 28, 2021	32.41	32.48	32.21	32.21	5,470	+0.13(+0.40%)
Jan 27, 2021	35.85	35.85	32.09	32.09	15,542	-0.59(-1.81%)
Jan 26, 2021	32.66	32.68	32.53	32.68	756	+0.03(+0.08%)
Jan 25, 2021	32.42	32.65	32.42	32.65	574	-0.10(-0.29%)
Jan 22, 2021	32.53	32.74	32.48	32.74	1,100	-0.13(-0.40%)
Jan 21, 2021	32.88	32.90	32.87	32.88	14,473	+0.05(+0.15%)
Jan 20, 2021		32.83	32.83	32.83	1	+0.00(+0.00%)
Jan 19, 2021	32.87	32.96	32.81	32.83	2,932	+0.25(+0.76%)
Jan 15, 2021	32.69	32.73	32.58	32.58	1,540	-0.42(-1.28%)
Jan 14, 2021	32.49	33.01	32.49	33.00	5,050	+0.51(+1.56%)
Jan 13, 2021	32.76	32.76	32.48	32.49	548	-0.26(-0.80%)
Jan 12, 2021	32.72	32.76	32.70	32.76	973	+0.52(+1.62%)
Jan 11, 2021	32.15	32.26	32.12	32.24	16,197	+0.12(+0.36%)
Jan 08, 2021	32.21	32.21	32.12	32.12	550	-0.14(-0.45%)
Jan 07, 2021	32.37	32.37	32.26	32.26	113,133	+0.34(+1.07%)
Jan 06, 2021	31.90	31.92	31.90	31.92	411	+1.04(+3.38%)
Jan 05, 2021		30.88	30.88	30.88	13	+0.00(+0.00%)
Jan 04, 2021		30.88	30.88	30.88	423	+0.00(+0.00%)
Dec 31, 2020		30.88	30.88	30.88	1	+0.00(+0.00%)
Dec 30, 2020		30.88	30.88	30.88	1	+0.00(+0.00%)
Dec 29, 2020	30.52	30.88	30.52	30.88	621	+0.08(+0.28%)
Dec 28, 2020		30.79	30.79	30.79	42	+0.00(+0.00%)
Dec 24, 2020		30.79	30.79	30.79	62	+0.00(+0.00%)
Dec 23, 2020	30.78	30.79	30.78	30.79	361	+0.42(+1.40%)
Dec 22, 2020	30.33	30.38	30.33	30.37	349	-0.97(-3.08%)
Dec 21, 2020		30.65	30.65	31.34	387	+0.69(+2.24%)
Dec 18, 2020		30.65	30.65	30.65	73	+0.00(+0.00%)
Dec 17, 2020		30.65	30.65	30.65	152	+0.00(+0.00%)
Dec 16, 2020	30.76	30.76	30.65	30.65	576	-0.00(-0.01%)
Dec 15, 2020	30.40	30.65	30.40	30.65	263	-0.21(-0.67%)
Dec 14, 2020		30.86	30.86	30.86	74	+0.00(+0.00%)
Dec 11, 2020	31.03	31.03	30.53	30.86	2,770	-0.21(-0.67%)
Dec 10, 2020	31.06	31.06	31.06	31.06	250	+0.06(+0.20%)
Dec 09, 2020	30.87	31.00	30.69	31.00	797	+0.08(+0.26%)
Dec 08, 2020	30.70	30.92	30.66	30.92	2,550	+0.36(+1.18%)
Dec 07, 2020	30.56	30.56	30.56	30.56	242	-0.25(-0.80%)
Dec 04, 2020	30.73	30.81	30.69	30.81	886	+0.65(+2.15%)
Dec 03, 2020	30.49	30.49	30.16	30.16	884	-0.04(-0.13%)
Dec 02, 2020		30.20	30.20	30.20	0	+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.