Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	41.44	41.44	41.44	41.44	423	+0.12(+0.29%)
Oct 28, 2021	41.14	41.32	41.14	41.32	2,255	+0.40(+0.97%)
Oct 27, 2021	41.35	41.35	40.92	40.92	646	-0.63(-1.51%)
Oct 26, 2021	41.85		41.55	41.55	26,202	-0.36(-0.86%)
Oct 25, 2021	42.01	42.01	41.91	41.91	1,968	+0.09(+0.22%)
Oct 22, 2021	41.69	41.94	41.69	41.82	1,233	+0.11(+0.25%)
Oct 21, 2021	41.78	41.78	41.52	41.71	1,149	-0.24(-0.57%)
Oct 20, 2021	41.86	41.96	41.86	41.95	73,072	+0.47(+1.13%)
Oct 19, 2021	41.45	41.48	41.45	41.48	853	+0.18(+0.44%)
Oct 18, 2021	41.38	41.40	41.30	41.30	2,166	-0.13(-0.31%)
Oct 15, 2021	41.47	41.54	41.43	41.43	2,121	+0.26(+0.63%)
Oct 14, 2021	40.84	41.17	40.84	41.17	3,136	+0.70(+1.72%)
Oct 13, 2021	40.35	40.47	40.35	40.47	132,203	+0.00(+0.01%)
Oct 12, 2021	40.59	40.59	40.47	40.47	969	-0.24(-0.59%)
Oct 11, 2021	41.05	41.05	40.71	40.71	1,333	-0.04(-0.09%)
Oct 08, 2021	40.68	40.81	40.68	40.75	689	+0.16(+0.39%)
Oct 07, 2021	40.75	40.86	40.59	40.59	4,525	+0.44(+1.09%)
Oct 06, 2021	39.82	40.15	39.59	40.15	2,746	+0.27(+0.69%)
Oct 04, 2021		39.88	39.88	39.88	286	-0.05(-0.13%)
Oct 01, 2021	39.81	40.11	39.75	39.93	1,128	+0.05(+0.14%)
Sep 30, 2021	39.75	39.87	39.75	39.87	2,739	-0.53(-1.32%)
Sep 29, 2021	40.36	40.54	40.36	40.41	9,143	+0.17(+0.42%)
Sep 28, 2021	40.44	40.62	40.17	40.24	2,630	-0.54(-1.32%)
Sep 27, 2021	40.68	40.78	40.68	40.78	1,334	+0.55(+1.37%)
Sep 24, 2021	40.27	40.28	40.22	40.22	749	+0.09(+0.22%)
Sep 23, 2021	40.33	40.35	40.13	40.13	27,058	+0.36(+0.90%)
Sep 22, 2021	39.32	39.78	39.32	39.78	613	+0.65(+1.67%)
Sep 21, 2021	39.23	39.23	39.12	39.12	2,920	-0.18(-0.47%)
Sep 20, 2021	39.43	39.43	38.88	39.31	35,262	-0.68(-1.69%)
Sep 17, 2021	40.02	40.02	39.97	39.98	897	-0.32(-0.78%)
Sep 16, 2021	40.31	40.40	40.30	40.30	786	+0.33(+0.81%)
Sep 14, 2021		39.97	39.97	39.97	101	-0.33(-0.83%)
Sep 13, 2021	40.42	40.46	40.28	40.30	585,438	+0.17(+0.42%)
Sep 10, 2021	40.44	40.44	40.14	40.14	1,312	-0.32(-0.79%)
Sep 09, 2021	40.74	40.74	40.46	40.46	485	-0.18(-0.44%)
Sep 08, 2021	40.55	40.63	40.55	40.63	2,142	-0.00(-0.00%)
Sep 07, 2021	40.99	40.99	40.64	40.64	1,741	-0.54(-1.32%)
Sep 03, 2021	41.15	41.25	41.13	41.18	1,455	-0.15(-0.36%)
Sep 02, 2021	41.08	41.33	41.08	41.33	3,041	+0.31(+0.76%)
Sep 01, 2021	40.99	41.11	40.96	41.02	18,524	-0.12(-0.30%)
Aug 31, 2021	41.24	41.24	41.03	41.14	44,675	+0.05(+0.12%)
Aug 30, 2021	41.34	41.34	41.09	41.09	2,790	-0.07(-0.18%)
Aug 27, 2021	41.17	41.30	41.16	41.16	7,753	+0.35(+0.86%)
Aug 26, 2021	41.03	41.03	40.79	40.81	3,819	-0.29(-0.71%)
Aug 25, 2021	40.96	41.14	40.96	41.11	1,959	+0.35(+0.86%)
Aug 24, 2021	40.62	40.88	40.57	40.76	5,409	+0.23(+0.57%)
Aug 23, 2021	40.63	40.63	40.53	40.53	6,208	+0.21(+0.53%)
Aug 20, 2021	40.18	40.34	40.18	40.31	5,682	+0.29(+0.73%)
Aug 19, 2021	39.97	40.02	39.97	40.02	755	-0.26(-0.63%)
Aug 18, 2021	40.64	40.64	40.27	40.28	1,479	-0.26(-0.64%)
Aug 17, 2021	40.65	40.65	40.36	40.54	3,994	-0.37(-0.91%)
Aug 16, 2021	40.84	40.94	40.84	40.91	23,350	+0.05(+0.12%)
Aug 13, 2021	40.99	40.99	40.86	40.86	4,234	-0.08(-0.18%)
Aug 12, 2021	40.94	40.94	40.94	40.94	474	+0.13(+0.32%)
Aug 11, 2021	40.52	40.83	40.52	40.81	8,333	+0.32(+0.78%)
Aug 10, 2021	40.51	40.52	40.49	40.49	981	+0.30(+0.74%)
Aug 09, 2021	40.11	40.31	40.11	40.19	424	-0.17(-0.41%)
Aug 06, 2021	40.30	40.36	40.30	40.36	757	+0.33(+0.83%)
Aug 05, 2021	39.98	40.03	39.98	40.03	761	+0.11(+0.27%)
Aug 04, 2021	40.03	40.03	39.92	39.92	698	-0.36(-0.90%)
Aug 03, 2021	39.91	40.30	39.91	40.29	1,254	+0.40(+1.00%)
Aug 02, 2021	40.16	40.16	39.89	39.89	29,705	-0.07(-0.17%)
Jul 30, 2021	40.07	40.13	39.95	39.95	12,535	-0.25(-0.63%)
Jul 29, 2021	40.21	40.21	40.21	40.21	244	+0.32(+0.81%)
Jul 28, 2021	39.93	39.93	39.89	39.89	527	+0.14(+0.36%)
Jul 27, 2021	39.60	39.84	39.53	39.75	4,564	+0.41(+1.03%)
Jul 22, 2021		39.34	39.34	39.34	142	-0.36(-0.91%)
Jul 21, 2021	39.69	39.71	39.68	39.70	1,707	+0.48(+1.23%)
Jul 20, 2021	39.22	39.41	39.21	39.22	433,476	+0.92(+2.40%)
Jul 19, 2021	38.44	38.91	38.20	38.30	3,444	-1.34(-3.39%)
Jul 15, 2021		39.64	39.64	39.64	105	-0.02(-0.05%)
Jul 14, 2021	39.74	39.75	39.64	39.66	3,196	-0.03(-0.07%)
Jul 13, 2021	40.11	40.11	39.68	39.69	13,459	-0.57(-1.41%)
Jul 12, 2021	39.95	40.28	39.95	40.26	11,863	+0.17(+0.42%)
Jul 09, 2021	39.96	40.11	39.96	40.09	5,835	+0.78(+2.00%)
Jul 08, 2021	39.15	39.57	39.15	39.30	1,541	-0.40(-1.00%)
Jul 07, 2021	39.65	39.79	39.57	39.70	1,199	+0.01(+0.02%)
Jul 06, 2021	39.86	39.86	39.40	39.69	33,068	-0.39(-0.98%)
Jul 02, 2021	40.03	40.08	40.02	40.08	455	+0.04(+0.11%)
Jul 01, 2021	40.05	40.14	40.04	40.04	589	+0.29(+0.74%)
Jun 30, 2021	39.43	39.75	39.43	39.75	3,081	+0.15(+0.38%)
Jun 29, 2021	39.85	39.85	39.59	39.60	4,506	-0.09(-0.24%)
Jun 28, 2021	40.14	40.14	39.62	39.69	24,273	-0.27(-0.68%)
Jun 25, 2021	39.81	39.96	39.80	39.96	3,796	+0.67(+1.71%)
Jun 23, 2021		39.29	39.29	39.29	92	-0.08(-0.20%)
Jun 22, 2021	39.35	39.45	39.35	39.37	24,280	-0.03(-0.07%)
Jun 21, 2021	39.00	39.40	39.00	39.40	1,410	+0.80(+2.08%)
Jun 18, 2021	38.66	38.66	38.60	38.60	371	-0.71(-1.82%)
Jun 17, 2021	39.38	39.42	39.31	39.31	21,918	-0.82(-2.04%)
Jun 16, 2021	40.37	40.44	40.13	40.13	26,667	-0.37(-0.91%)
Jun 15, 2021	40.40	40.54	40.40	40.50	6,650	+0.06(+0.14%)
Jun 14, 2021	40.44	40.44	40.44	40.44	526	-0.37(-0.90%)
Jun 11, 2021	40.77	40.81	40.75	40.81	669	+0.17(+0.42%)
Jun 10, 2021	40.82	40.82	40.64	40.64	700	-0.06(-0.14%)
Jun 08, 2021		40.69	40.69	40.69	344	-0.07(-0.16%)
Jun 07, 2021	40.77	40.82	40.71	40.76	47,396	-0.01(-0.03%)
Jun 04, 2021	40.72	40.77	40.72	40.77	837	+0.09(+0.23%)
Jun 03, 2021	40.51	40.72	40.48	40.68	3,820	-0.03(-0.07%)
Jun 02, 2021	40.69	40.73	40.63	40.71	2,425	+0.01(+0.03%)
Jun 01, 2021	40.49	40.96	40.49	40.69	36,741	+0.25(+0.63%)
May 28, 2021	40.44	40.45	40.42	40.44	737	-0.05(-0.13%)
May 27, 2021	40.51	40.51	40.46	40.49	445	+0.23(+0.57%)
May 26, 2021	40.13	40.26	40.13	40.26	521	+0.22(+0.54%)
May 25, 2021	40.26	40.38	40.04	40.04	2,225	-0.45(-1.10%)
May 24, 2021	40.49	40.49	40.49	40.49	754	+0.15(+0.37%)
May 21, 2021	40.34	40.38	40.31	40.34	1,946	+0.11(+0.28%)
May 20, 2021	40.09	40.22	40.09	40.22	7,349	+0.30(+0.75%)
May 19, 2021	39.56	39.93	39.41	39.93	3,375	-0.47(-1.16%)
May 18, 2021	40.57	40.59	40.39	40.39	2,350	-0.21(-0.51%)
May 17, 2021	40.47	40.60	40.41	40.60	2,477	-0.06(-0.14%)
May 14, 2021	40.50	40.66	40.45	40.66	3,006	+0.51(+1.27%)
May 13, 2021	40.04	40.14	40.04	40.14	42,655	+0.66(+1.68%)
May 12, 2021	39.82	39.82	39.48	39.48	2,070	-0.98(-2.41%)
May 11, 2021	40.67	40.98	40.19	40.46	3,029	-0.68(-1.66%)
May 10, 2021	41.26	41.66	41.12	41.14	3,521	+0.11(+0.27%)
May 07, 2021	41.02	41.03	41.02	41.03	8,677	+0.57(+1.42%)
May 06, 2021	40.24	40.46	39.96	40.46	4,673	+0.36(+0.91%)
May 05, 2021	39.76	40.16	39.76	40.09	1,309	+0.31(+0.78%)
May 04, 2021	39.66	39.84	39.61	39.78	1,924	+0.00(+0.00%)
May 03, 2021	39.64	39.93	39.64	39.78	35,799	+0.45(+1.15%)
Apr 30, 2021	39.34	39.39	39.27	39.33	6,607	-0.40(-1.00%)
Apr 29, 2021	39.63	39.73	39.44	39.73	8,474	+0.29(+0.74%)
Apr 28, 2021	39.44	39.44	39.44	39.44	185	+0.02(+0.06%)
Apr 27, 2021	39.33	39.42	39.33	39.41	1,421	+0.13(+0.33%)
Apr 26, 2021	39.45	39.45	39.23	39.29	28,844	+0.08(+0.21%)
Apr 23, 2021	39.01	39.30	38.93	39.20	3,410	+0.47(+1.21%)
Apr 22, 2021	38.97	39.08	38.73	38.73	1,225	-0.37(-0.94%)
Apr 21, 2021	38.95	39.15	38.92	39.10	2,571	+0.53(+1.36%)
Apr 20, 2021	38.60	38.60	38.45	38.57	1,156	-0.42(-1.08%)
Apr 19, 2021	39.08	39.16	39.00	39.00	3,036	-0.30(-0.76%)
Apr 16, 2021	38.99	39.31	38.99	39.29	1,065	+0.34(+0.86%)
Apr 15, 2021	38.88	38.97	38.88	38.96	1,413	+0.23(+0.58%)
Apr 14, 2021	38.97	38.98	38.73	38.73	1,481	+0.15(+0.39%)
Apr 13, 2021	38.53	38.58	38.53	38.58	628	-0.23(-0.59%)
Apr 12, 2021	38.69	38.81	38.64	38.81	5,119	+0.22(+0.58%)
Apr 09, 2021	38.45	38.59	38.45	38.59	1,492	+0.29(+0.75%)
Apr 08, 2021	38.40	38.41	38.27	38.30	3,302	-0.06(-0.15%)
Apr 07, 2021	38.37	38.42	38.24	38.36	2,350	-0.04(-0.12%)
Apr 06, 2021	38.40	38.41	38.34	38.40	996	+0.06(+0.17%)
Apr 05, 2021	38.39	38.39	38.34	38.34	2,396	+0.33(+0.86%)
Apr 01, 2021	37.79	38.01	37.76	38.01	1,172	+0.15(+0.39%)
Mar 31, 2021	37.98	37.98	37.86	37.86	406	-0.03(-0.07%)
Mar 30, 2021	37.83	37.89	37.83	37.89	476	+0.07(+0.20%)
Mar 29, 2021	37.73	37.97	37.73	37.82	252,019	-0.31(-0.81%)
Mar 26, 2021	38.06	38.12	38.06	38.12	1,070	+0.64(+1.71%)
Mar 25, 2021	37.26	37.48	37.22	37.48	1,474	+0.80(+2.18%)
Mar 24, 2021	36.96	36.96	36.69	36.69	695	-0.17(-0.46%)
Mar 23, 2021	37.40	37.40	36.77	36.85	39,543	-0.64(-1.72%)
Mar 22, 2021	37.46	37.50	37.46	37.50	478	-0.24(-0.64%)
Mar 19, 2021	37.56	37.97	37.56	37.74	1,606	-0.15(-0.40%)
Mar 18, 2021	38.37	38.70	37.89	37.89	2,436	-0.25(-0.66%)
Mar 17, 2021	37.65	38.14	37.65	38.14	2,669	+0.29(+0.76%)
Mar 16, 2021	37.77	37.87	37.77	37.85	1,572	-0.27(-0.71%)
Mar 15, 2021	37.92	38.15	37.92	38.12	1,395	+0.02(+0.05%)
Mar 12, 2021	37.92	38.12	37.92	38.11	963	+0.35(+0.92%)
Mar 11, 2021	37.83	37.84	37.76	37.76	2,148	+0.27(+0.72%)
Mar 10, 2021	37.30	37.49	37.26	37.49	2,280	+0.63(+1.72%)
Mar 09, 2021	37.25	37.25	36.85	36.85	1,855	-0.26(-0.70%)
Mar 08, 2021	37.12	37.42	37.11	37.12	4,376	+0.67(+1.85%)
Mar 05, 2021	35.81	36.46	35.44	36.44	2,355	+1.01(+2.85%)
Mar 04, 2021	35.91	35.91	35.28	35.43	2,432	-0.66(-1.84%)
Mar 03, 2021	36.16	36.16	36.05	36.10	7,655	+0.13(+0.36%)
Mar 02, 2021	36.10	36.19	35.86	35.97	8,800	-0.07(-0.20%)
Mar 01, 2021	36.09	36.09	36.04	36.04	263	+0.86(+2.43%)
Feb 26, 2021	35.45	35.45	35.18	35.18	7,387	-0.69(-1.92%)
Feb 25, 2021	38.50	38.50	35.85	35.87	6,798	-0.95(-2.59%)
Feb 24, 2021	36.64	36.83	36.61	36.83	3,138	+1.14(+3.19%)
Feb 23, 2021	35.69	35.69	35.69	35.69	749	-0.31(-0.86%)
Feb 22, 2021	36.13	36.13	35.99	35.99	912	+0.52(+1.46%)
Feb 19, 2021	35.45	35.48	35.45	35.48	107	+0.62(+1.78%)
Feb 18, 2021	34.76	34.86	34.62	34.85	9,228	+0.09(+0.27%)
Feb 17, 2021	34.93	35.00	34.75	34.76	1,280	-0.16(-0.45%)
Feb 16, 2021	34.91	34.92	34.87	34.92	780	+0.29(+0.83%)
Feb 12, 2021		34.63	34.63	34.63	168	+0.00(+0.00%)
Feb 11, 2021		34.63	34.63	34.63	175	+0.00(+0.00%)
Feb 10, 2021	34.74	34.74	34.52	34.63	2,082	+0.01(+0.04%)
Feb 09, 2021	34.58	34.70	34.50	34.62	1,208	+0.07(+0.21%)
Feb 08, 2021	34.31	34.55	34.31	34.55	1,170	+0.47(+1.37%)
Feb 05, 2021	34.02	34.29	34.02	34.08	3,533	+0.13(+0.38%)
Feb 04, 2021	33.64	33.95	33.62	33.95	2,315	+0.60(+1.80%)
Feb 03, 2021	33.02	33.35	33.02	33.35	813	+0.35(+1.06%)
Feb 02, 2021	32.74	33.03	32.74	33.00	5,152	+0.44(+1.35%)
Feb 01, 2021	32.20	32.56	32.20	32.56	1,721	+0.07(+0.20%)
Jan 29, 2021	32.59	32.59	32.49	32.49	214	-0.62(-1.86%)
Jan 28, 2021	33.31	33.39	33.11	33.11	5,322	+0.13(+0.40%)
Jan 27, 2021	36.84	36.84	32.98	32.98	15,121	-0.61(-1.81%)
Jan 26, 2021	33.57	33.58	33.44	33.58	735	+0.03(+0.08%)
Jan 25, 2021	33.32	33.56	33.32	33.56	558	-0.10(-0.29%)
Jan 22, 2021	33.44	33.66	33.39	33.66	1,070	-0.13(-0.40%)
Jan 21, 2021	33.79	33.82	33.79	33.79	14,082	+0.05(+0.15%)
Jan 20, 2021		33.74	33.74	33.74	1	+0.00(+0.00%)
Jan 19, 2021	33.79	33.87	33.73	33.74	2,853	+0.25(+0.76%)
Jan 15, 2021	33.60	33.65	33.48	33.48	1,499	-0.43(-1.28%)
Jan 14, 2021	33.40	33.93	33.40	33.92	4,913	+0.52(+1.56%)
Jan 13, 2021	33.67	33.67	33.38	33.40	533	-0.27(-0.80%)
Jan 12, 2021	33.63	33.67	33.61	33.67	947	+0.54(+1.62%)
Jan 11, 2021	33.04	33.16	33.01	33.13	15,758	+0.12(+0.36%)
Jan 08, 2021	33.11	33.11	33.01	33.01	535	-0.15(-0.45%)
Jan 07, 2021	33.27	33.27	33.16	33.16	110,071	+0.35(+1.07%)
Jan 06, 2021	32.79	32.81	32.79	32.81	400	+1.07(+3.38%)
Jan 05, 2021		31.74	31.74	31.74	12	+0.00(+0.00%)
Jan 04, 2021		31.74	31.74	31.74	412	+0.00(+0.00%)
Dec 31, 2020		31.74	31.74	31.74	1	+0.00(+0.00%)
Dec 30, 2020		31.74	31.74	31.74	1	+0.00(+0.00%)
Dec 29, 2020	31.37	31.74	31.37	31.74	604	+0.09(+0.28%)
Dec 28, 2020		31.65	31.65	31.65	40	+0.00(+0.00%)
Dec 24, 2020		31.65	31.65	31.65	60	+0.00(+0.00%)
Dec 23, 2020	31.63	31.65	31.63	31.65	351	+0.44(+1.40%)
Dec 22, 2020	31.18	31.22	31.18	31.21	339	-0.99(-3.08%)
Dec 21, 2020		31.50	31.50	32.21	377	+0.71(+2.24%)
Dec 18, 2020		31.50	31.50	31.50	71	+0.00(+0.00%)
Dec 17, 2020		31.50	31.50	31.50	148	+0.00(+0.00%)
Dec 16, 2020	31.61	31.61	31.50	31.50	560	-0.00(-0.01%)
Dec 15, 2020	31.25	31.50	31.25	31.50	256	-0.21(-0.67%)
Dec 14, 2020		31.72	31.72	31.72	72	+0.00(+0.00%)
Dec 11, 2020	31.89	31.89	31.38	31.72	2,695	-0.21(-0.67%)
Dec 10, 2020	31.93	31.93	31.93	31.93	243	+0.06(+0.20%)
Dec 09, 2020	31.72	31.86	31.55	31.86	776	+0.08(+0.26%)
Dec 08, 2020	31.56	31.78	31.51	31.78	2,481	+0.37(+1.18%)
Dec 07, 2020	31.41	31.41	31.41	31.41	236	-0.25(-0.80%)
Dec 04, 2020	31.59	31.66	31.54	31.66	862	+0.67(+2.15%)
Dec 03, 2020	31.34	31.34	31.00	31.00	860	-0.04(-0.13%)
Dec 02, 2020		31.04	31.04	31.04	0	+0.00(+0.00%)
Dec 01, 2020		31.04	31.04	31.04	0	+0.00(+0.00%)
Nov 30, 2020		31.04	31.04	31.04	0	+0.00(+0.00%)
Nov 27, 2020		31.04	31.04	31.04	1	+0.00(+0.00%)
Nov 25, 2020	31.04	31.04	31.04	31.04	323	+0.42(+1.36%)
Nov 24, 2020		30.62	30.62	30.62	36	+0.00(+0.00%)
Nov 23, 2020	30.42	30.62	30.42	30.62	1,010	-0.08(-0.27%)
Nov 20, 2020		30.70	30.70	30.70	2	+0.00(+0.00%)
Nov 19, 2020	29.91	30.70	29.84	30.70	1,040	+0.40(+1.31%)
Nov 18, 2020		30.31	30.31	30.31	664	+0.00(+0.00%)
Nov 17, 2020	30.18	30.31	30.18	30.31	1,101	+0.75(+2.53%)
Nov 16, 2020		29.56	29.56	29.56	10	+0.00(+0.00%)
Nov 13, 2020	29.54	29.56	29.52	29.56	646	+0.80(+2.78%)
Nov 12, 2020	28.97	29.00	28.76	28.76	1,891	-0.70(-2.37%)
Nov 11, 2020	29.31	29.46	29.24	29.46	448	-0.29(-0.99%)
Nov 10, 2020	29.41	29.75	29.41	29.75	1,773	+0.17(+0.57%)
Nov 09, 2020	29.27	29.58	28.76	29.58	2,632	+1.94(+7.01%)
Nov 06, 2020	27.64	27.64	27.64	27.64	539	-0.14(-0.51%)
Nov 05, 2020	27.77	27.79	27.77	27.79	271	+0.66(+2.44%)
Nov 04, 2020	27.47	27.47	27.12	27.12	116	+0.25(+0.94%)
Nov 03, 2020		26.87	26.87	26.87	89	+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.