Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.36	39.36	39.36	39.36	141	-0.09(-0.22%)
Feb 25, 2022	39.43	39.45	39.43	39.45	481	-0.14(-0.37%)
Feb 24, 2022	39.68	39.68	39.59	39.59	11,112	+0.10(+0.25%)
Feb 23, 2022	39.41	39.49	39.41	39.49	550	+0.17(+0.44%)
Feb 22, 2022	39.43	39.43	39.32	39.32	465	+0.09(+0.23%)
Feb 18, 2022				39.23	0	+0.02(+0.05%)
Feb 17, 2022	39.21	39.21	39.21	39.21	187	-0.10(-0.27%)
Feb 16, 2022	39.36	39.41	39.31	39.31	2,853	-0.00(-0.00%)
Feb 15, 2022	39.32	39.32	39.32	39.32	3	-0.00(-0.00%)
Feb 14, 2022	39.34	39.34	39.32	39.32	504	+0.12(+0.30%)
Feb 11, 2022	39.20	39.20	39.20	39.20	100	+0.03(+0.07%)
Feb 10, 2022	39.17	39.17	39.17	39.17	96	+0.03(+0.08%)
Feb 09, 2022	39.14	39.14	39.14	39.14	49	-0.06(-0.17%)
Feb 08, 2022	39.21	39.21	39.21	39.21	39	+0.04(+0.10%)
Feb 07, 2022	39.16	39.16	39.16	39.16	3,112	-0.04(-0.09%)
Feb 04, 2022	39.20	39.20	39.20	39.20	100	+0.17(+0.43%)
Feb 03, 2022	39.03	39.03	39.03	39.03	103	+0.07(+0.19%)
Feb 02, 2022	38.98	38.98	38.98	38.96	620	-0.06(-0.15%)
Feb 01, 2022	39.02	39.02	39.02	39.02	34	+0.12(+0.30%)
Jan 31, 2022	38.88			38.90	6,390	-0.02(-0.06%)
Jan 28, 2022	38.93	38.93	38.93	38.93	2	+0.07(+0.17%)
Jan 27, 2022	38.86	38.86	38.86	38.86	55	-0.02(-0.04%)
Jan 26, 2022	38.78	38.88	38.78	38.88	458	+0.09(+0.23%)
Jan 25, 2022	38.79	38.79	38.79	38.79	36	+0.07(+0.18%)
Jan 24, 2022	38.80	38.80	38.72	38.72	134	-0.11(-0.29%)
Jan 21, 2022	38.81	38.86	38.81	38.83	1,091	+0.00(+0.01%)
Jan 20, 2022	38.90	38.90	38.83	38.83	890	+0.06(+0.14%)
Jan 19, 2022	38.76	38.77	38.76	38.77	178	+0.15(+0.39%)
Jan 18, 2022	38.62	38.62	38.62	38.62	33	+0.03(+0.08%)
Jan 14, 2022				38.59	0	+0.13(+0.34%)
Jan 13, 2022	38.46	38.46	38.46	38.46	30	+0.00(+0.00%)
Jan 12, 2022	38.45	38.50	38.33	38.46	641	-0.08(-0.21%)
Jan 11, 2022	38.54	38.54	38.54	38.54	13	+0.07(+0.18%)
Jan 10, 2022	38.51	38.51	38.47	38.47	206	-0.11(-0.29%)
Jan 07, 2022	38.59	38.59	38.59	38.59	759	-0.02(-0.06%)
Jan 06, 2022	38.61	38.61	38.61	38.61	6	-0.00(-0.00%)
Jan 05, 2022	38.62	38.91	38.60	38.61	1,980	-0.04(-0.10%)
Jan 04, 2022	38.63	38.70	38.55	38.65	1,574	+0.02(+0.05%)
Jan 03, 2022	38.60	38.70	38.59	38.63	2,283	+0.06(+0.17%)
Dec 31, 2021	38.57	38.57	38.57	38.57	346	-0.04(-0.09%)
Dec 30, 2021	38.59	38.60	38.59	38.60	434	+0.04(+0.09%)
Dec 29, 2021	38.63	38.63	38.57	38.57	2,765	-0.10(-0.26%)
Dec 28, 2021	38.67	38.67	38.67	38.67	99	+0.01(+0.03%)
Dec 27, 2021	38.66	38.66	38.66	38.66	28	-0.05(-0.13%)
Dec 23, 2021	38.81	38.81	38.65	38.71	1,625	-1.02(-2.58%)
Dec 22, 2021	39.69	39.73	39.69	39.73	672	-0.12(-0.30%)
Dec 21, 2021	39.82	39.92	39.82	39.85	427	-0.10(-0.25%)
Dec 20, 2021	39.95	39.95	39.95	39.95	1	+0.03(+0.09%)
Dec 17, 2021	39.90	39.92	39.78	39.92	200	+0.14(+0.35%)
Dec 16, 2021	39.78	39.78	39.78	39.78	47	-0.12(-0.31%)
Dec 15, 2021	39.90	39.90	39.90	39.90	49	-0.09(-0.21%)
Dec 14, 2021	39.99	39.99	39.99	39.99	6	+0.09(+0.22%)
Dec 13, 2021	39.90	39.90	39.90	39.90	3	+0.07(+0.18%)
Dec 10, 2021	39.82	39.82	39.82	39.82	100	-0.12(-0.31%)
Dec 09, 2021	39.95	39.95	39.95	39.95	9	+0.07(+0.16%)
Dec 08, 2021	39.82	39.88	39.82	39.88	161	-0.16(-0.40%)
Dec 07, 2021	40.04	40.04	40.04	40.04	345	-0.08(-0.19%)
Dec 06, 2021	40.12	40.12	40.12	40.12	1	+0.07(+0.18%)
Dec 03, 2021	40.04	40.04	40.04	40.04	0	+0.08(+0.21%)
Dec 02, 2021	39.94	39.96	39.91	39.96	1,575	-0.00(-0.01%)
Dec 01, 2021	39.78	39.97	39.78	39.97	232	-0.10(-0.26%)
Nov 30, 2021	40.05	40.07	40.05	40.07	1,533	-0.17(-0.42%)
Nov 29, 2021	40.21	40.24	40.21	40.24	293	-0.07(-0.17%)
Nov 26, 2021	40.47	40.53	40.31	40.31	395	-0.37(-0.92%)
Nov 24, 2021	40.69	40.69	40.69	40.69	100	+0.03(+0.07%)
Nov 23, 2021	40.66	40.66	40.65	40.66	979	-0.02(-0.05%)
Nov 22, 2021	40.68	40.68	40.68	40.68	26	-0.05(-0.12%)
Nov 19, 2021	40.70	40.73	40.70	40.73	100	-0.06(-0.15%)
Nov 18, 2021	40.97	40.79	40.79	40.79	361	-0.00(-0.00%)
Nov 17, 2021	40.79	40.79	40.79	40.79	2	-0.06(-0.16%)
Nov 16, 2021	40.85	40.85	40.85	40.85	28	+0.00(+0.01%)
Nov 15, 2021	40.85	40.85	40.85	40.85	104	+0.04(+0.09%)
Nov 12, 2021	40.81	40.81	40.81	40.81	272	-0.10(-0.23%)
Nov 11, 2021	40.87	40.91	40.87	40.91	5,508	+0.12(+0.28%)
Nov 10, 2021	40.79	40.79	40.79	40.79	0	-0.03(-0.07%)
Nov 09, 2021	40.82	40.82	40.82	40.82	125	+0.01(+0.01%)
Nov 08, 2021	40.77	40.82	40.77	40.82	102	+0.05(+0.13%)
Nov 05, 2021	40.78	40.82	40.69	40.76	7,656	+0.00(+0.01%)
Nov 04, 2021	40.76	40.76	40.76	40.76	70	-0.01(-0.03%)
Nov 03, 2021	40.79	40.79	40.77	40.77	100	-0.10(-0.26%)
Nov 02, 2021	40.95	41.01	40.82	40.87	500	-0.14(-0.35%)
Nov 01, 2021	41.00	41.02	41.00	41.02	382	+0.18(+0.44%)
Oct 29, 2021	40.83	40.83	40.83	40.83	101	+0.17(+0.41%)
Oct 28, 2021	40.64	40.67	40.64	40.67	299	-0.05(-0.12%)
Oct 27, 2021	40.72	40.72	40.72	40.72	49	-0.13(-0.33%)
Oct 26, 2021	40.88		40.85	40.85	135	-0.03(-0.06%)
Oct 25, 2021	40.88	40.88	40.88	40.88	41	+0.08(+0.20%)
Oct 22, 2021	40.80	40.80	40.80	40.80	100	+0.03(+0.07%)
Oct 21, 2021	40.70	40.77	40.70	40.77	104	+0.03(+0.06%)
Oct 20, 2021	40.83	40.83	40.68	40.74	7,900	-0.04(-0.10%)
Oct 19, 2021	40.78	40.78	40.78	40.78	5	-0.00(-0.00%)
Oct 18, 2021	40.45	40.78	40.45	40.78	170	-0.06(-0.16%)
Oct 15, 2021	40.81	40.85	40.81	40.85	354	+0.05(+0.12%)
Oct 14, 2021	40.81	40.86	40.78	40.80	469	-0.05(-0.13%)
Oct 13, 2021	40.86	40.86	40.85	40.85	181	-0.23(-0.55%)
Oct 12, 2021	41.08	41.08	41.08	41.08	3	-0.02(-0.05%)
Oct 11, 2021	41.12	41.15	41.10	41.10	1,230	+0.00(+0.00%)
Oct 08, 2021	41.09	41.09	41.09	41.09	100	+0.04(+0.10%)
Oct 07, 2021	41.00	41.06	40.95	41.06	4,648	+0.05(+0.11%)
Oct 06, 2021	41.03	41.03	41.00	41.01	3,390	-0.08(-0.19%)
Oct 05, 2021	41.09	41.09	41.09	41.09	6,231	+0.09(+0.21%)
Oct 04, 2021	41.05	41.05	40.97	41.01	1,209	+0.04(+0.10%)
Oct 01, 2021	41.01	41.01	40.96	40.96	868	+0.03(+0.07%)
Sep 30, 2021	40.88	40.95	40.79	40.94	664	+0.11(+0.27%)
Sep 29, 2021	40.78	40.83	40.78	40.83	293	+0.07(+0.17%)
Sep 28, 2021	40.77	40.77	40.75	40.75	171	+0.09(+0.22%)
Sep 27, 2021	40.66	40.66	40.66	40.66	1	+0.11(+0.27%)
Sep 24, 2021	40.56	40.56	40.56	40.56	146	+0.05(+0.11%)
Sep 23, 2021	40.50	40.56	40.50	40.51	351	+0.04(+0.09%)
Sep 22, 2021	40.50	40.51	40.47	40.47	848	+0.05(+0.13%)
Sep 21, 2021	40.42	40.42	40.42	40.42	53	-0.06(-0.16%)
Sep 20, 2021	40.48	40.48	40.48	40.48	278	-0.05(-0.11%)
Sep 17, 2021	40.46	40.53	40.44	40.53	1,228	-0.03(-0.07%)
Sep 16, 2021	40.56	40.56	40.56	40.56	3	+0.07(+0.17%)
Sep 15, 2021	40.58	40.58	40.49	40.49	201	+0.00(+0.01%)
Sep 14, 2021	40.49	40.49	40.49	40.49	17	+0.11(+0.27%)
Sep 13, 2021	40.39	40.39	40.38	40.38	253	+0.06(+0.15%)
Sep 10, 2021	40.32	40.32	40.32	40.32	100	-0.14(-0.36%)
Sep 09, 2021	40.46	40.46	40.46	40.46	102	-0.06(-0.14%)
Sep 08, 2021	40.52	40.52	40.52	40.52	3,059	+0.11(+0.26%)
Sep 07, 2021	40.40	40.41	40.39	40.41	851	-0.07(-0.17%)
Sep 03, 2021	40.44	40.48	40.44	40.48	2,501	-0.07(-0.17%)
Sep 02, 2021	40.60	40.60	40.49	40.55	2,529	+0.00(+0.01%)
Sep 01, 2021	40.53	40.55	40.47	40.55	3,805	-0.00(-0.01%)
Aug 31, 2021	40.55	40.55	40.55	40.55	71	-0.07(-0.18%)
Aug 30, 2021	40.70	40.70	40.55	40.62	1,535	-0.03(-0.08%)
Aug 27, 2021	40.59	40.66	40.54	40.66	1,340	+0.17(+0.43%)
Aug 26, 2021	40.53	40.53	40.48	40.48	401	+0.02(+0.04%)
Aug 25, 2021	40.42	40.46	40.42	40.46	204	-0.07(-0.17%)
Aug 24, 2021	40.60	40.60	40.52	40.53	278	+0.01(+0.01%)
Aug 23, 2021	40.52	40.53	40.52	40.53	173	+0.19(+0.48%)
Aug 20, 2021	40.46	40.46	40.33	40.33	300	-0.05(-0.12%)
Aug 19, 2021	40.38	40.38	40.38	40.38	52	-0.06(-0.15%)
Aug 18, 2021	40.44	40.44	40.44	40.44	111	-0.04(-0.11%)
Aug 17, 2021	40.48	40.48	40.48	40.48	14	-0.14(-0.33%)
Aug 16, 2021	40.59	40.62	40.59	40.62	1,721	+0.11(+0.27%)
Aug 13, 2021	40.51	40.51	40.51	40.51	100	+0.10(+0.25%)
Aug 12, 2021	40.28	40.47	40.28	40.41	45,611	-0.05(-0.12%)
Aug 11, 2021	40.38	40.46	40.38	40.46	826	+0.10(+0.26%)
Aug 10, 2021	40.41	40.41	40.36	40.36	218	+0.06(+0.15%)
Aug 09, 2021	40.39	40.39	40.30	40.30	805	-0.15(-0.37%)
Aug 06, 2021	40.42	40.45	40.42	40.45	411	-0.10(-0.26%)
Aug 05, 2021	40.55	40.55	40.55	40.55	85	+0.03(+0.09%)
Aug 04, 2021	40.51	40.52	40.46	40.52	631	+0.06(+0.15%)
Aug 03, 2021	40.48	40.49	40.46	40.46	1,024	-0.03(-0.09%)
Aug 02, 2021	40.55	40.55	40.46	40.49	405	-0.02(-0.05%)
Jul 30, 2021	40.53	40.53	40.48	40.51	1,091	-0.03(-0.07%)
Jul 29, 2021	40.63	40.63	40.54	40.54	452	-0.11(-0.28%)
Jul 28, 2021	40.71	40.71	40.65	40.65	228	-0.00(-0.00%)
Jul 27, 2021	40.65	40.65	40.65	40.65	3	-0.04(-0.10%)
Jul 26, 2021	40.76	40.76	40.69	40.69	169	+0.07(+0.17%)
Jul 23, 2021	40.63	40.63	40.62	40.62	197	+0.00(+0.01%)
Jul 22, 2021	40.69	40.69	40.62	40.62	323	+0.19(+0.47%)
Jul 21, 2021	40.43	40.43	40.43	40.43	31	+0.01(+0.02%)
Jul 20, 2021	40.42	40.42	40.42	40.42	29	+0.07(+0.19%)
Jul 19, 2021	40.25	40.34	40.25	40.34	731	+0.05(+0.11%)
Jul 16, 2021	40.30	40.30	40.30	40.30	100	+0.05(+0.14%)
Jul 15, 2021	40.31	40.34	40.24	40.24	38,680	+0.07(+0.16%)
Jul 14, 2021	40.32	40.32	40.10	40.17	10,744	-0.09(-0.21%)
Jul 13, 2021	40.26	40.26	40.26	40.26	24	+0.05(+0.14%)
Jul 12, 2021	40.20	40.20	40.20	40.20	1	-0.05(-0.14%)
Jul 09, 2021	40.26	40.26	40.26	40.26	100	-0.14(-0.35%)
Jul 08, 2021	40.40	40.40	40.40	40.40	59	+0.03(+0.07%)
Jul 07, 2021	40.40	40.42	40.33	40.37	516	-0.06(-0.15%)
Jul 06, 2021	40.39	40.52	40.39	40.43	1,004	-0.22(-0.53%)
Jul 02, 2021	40.70	40.70	40.56	40.65	3,552	+0.00(+0.00%)
Jul 01, 2021	40.80	40.81	40.63	40.65	4,105	-0.01(-0.02%)
Jun 30, 2021	40.52	40.67	40.45	40.66	3,395	+0.13(+0.32%)
Jun 29, 2021	40.52	40.52	40.52	40.52	77	-0.02(-0.06%)
Jun 28, 2021	40.49	40.55	40.49	40.55	427	+0.07(+0.19%)
Jun 25, 2021	40.54	40.54	40.48	40.48	1,894	-0.00(-0.00%)
Jun 24, 2021	40.46	40.48	40.42	40.48	1,315	+0.03(+0.07%)
Jun 23, 2021	40.54	40.54	40.45	40.45	312	+0.08(+0.19%)
Jun 22, 2021	40.40	40.43	40.38	40.38	1,296	-0.05(-0.14%)
Jun 21, 2021	40.43	40.43	40.43	40.43	448	+0.11(+0.27%)
Jun 18, 2021	40.32	40.32	40.32	40.32	100	+0.05(+0.12%)
Jun 17, 2021	40.64	40.64	40.21	40.27	2,356	-0.44(-1.09%)
Jun 16, 2021	40.75	40.75	40.71	40.71	1,475	-0.10(-0.25%)
Jun 15, 2021	40.83	40.83	40.79	40.81	1,854	-0.21(-0.51%)
Jun 14, 2021	41.02	41.02	41.02	41.02	33	-0.09(-0.21%)
Jun 11, 2021	41.12	41.12	41.11	41.11	128	-0.07(-0.16%)
Jun 10, 2021	41.18	41.27	41.18	41.18	402	-0.05(-0.12%)
Jun 09, 2021	41.24	41.24	41.22	41.23	235	-0.12(-0.30%)
Jun 08, 2021	41.35	41.35	41.35	41.35	475	+0.06(+0.15%)
Jun 07, 2021	41.29	41.29	41.29	41.29	97	+0.03(+0.07%)
Jun 04, 2021	41.20	41.31	41.20	41.26	726	+0.13(+0.32%)
Jun 03, 2021	41.13	41.13	41.13	41.13	3	-0.14(-0.33%)
Jun 02, 2021	41.40	41.40	41.27	41.27	1,481	-0.04(-0.11%)
Jun 01, 2021	41.45	41.45	41.31	41.31	1,462	+0.21(+0.50%)
May 28, 2021	41.17	41.17	41.10	41.10	2,604	+0.05(+0.12%)
May 27, 2021	41.05	41.05	41.05	41.05	114	+0.21(+0.52%)
May 26, 2021	40.86	40.86	40.83	40.84	814	+0.07(+0.18%)
May 25, 2021	40.77	40.77	40.77	40.77	199	-0.01(-0.04%)
May 24, 2021	40.80	40.80	40.78	40.78	480	-0.01(-0.02%)
May 21, 2021	40.85	40.85	40.80	40.80	147	-0.03(-0.07%)
May 20, 2021	40.83	40.83	40.83	40.83	172	-0.03(-0.08%)
May 19, 2021	40.82	40.86	40.82	40.86	260	-0.16(-0.40%)
May 18, 2021	41.02	41.02	41.02	41.02	231	+0.09(+0.21%)
May 17, 2021	40.99	40.99	40.94	40.94	569	+0.07(+0.16%)
May 14, 2021	40.87	40.87	40.87	40.87	100	+0.01(+0.03%)
May 13, 2021	41.04	41.04	40.86	40.86	712	-0.28(-0.69%)
May 12, 2021	41.14	41.22	41.14	41.14	349	-0.03(-0.07%)
May 11, 2021	41.20	41.24	41.17	41.17	4,754	+0.09(+0.21%)
May 10, 2021	41.10	41.10	41.09	41.09	473	-0.09(-0.22%)
May 07, 2021	41.17	41.17	41.17	41.17	114	+0.07(+0.18%)
May 06, 2021	41.17	41.17	41.10	41.10	523	+0.01(+0.03%)
May 05, 2021	41.09	41.09	41.09	41.09	50	+0.02(+0.04%)
May 04, 2021	41.11	41.13	41.08	41.08	389	+0.05(+0.13%)
May 03, 2021	40.95	41.09	40.95	41.02	2,242	+0.03(+0.06%)
Apr 30, 2021	40.99	40.99	40.99	40.99	200	+0.14(+0.35%)
Apr 29, 2021	40.91	40.91	40.78	40.85	1,273	+0.14(+0.34%)
Apr 28, 2021	40.70	40.80	40.70	40.71	1,794	+0.05(+0.11%)
Apr 27, 2021	40.61	40.66	40.61	40.66	315	+0.01(+0.01%)
Apr 26, 2021	40.70	40.70	40.66	40.66	2,817	+0.00(+0.01%)
Apr 23, 2021	40.70	40.70	40.66	40.66	400	-0.05(-0.11%)
Apr 22, 2021	40.87	40.87	40.70	40.70	4,270	+0.00(+0.00%)
Apr 21, 2021	40.75	40.76	40.70	40.70	487	-0.02(-0.06%)
Apr 20, 2021	40.64	40.78	40.64	40.73	2,276	-0.03(-0.09%)
Apr 19, 2021	40.78	40.78	40.68	40.76	13,795	+0.03(+0.07%)
Apr 16, 2021	40.73	40.73	40.73	40.73	100	+0.04(+0.11%)
Apr 15, 2021	40.79	40.79	40.66	40.69	457	-0.22(-0.54%)
Apr 14, 2021	40.91	40.91	40.91	40.91	54	-0.01(-0.02%)
Apr 13, 2021	41.07	41.07	40.89	40.91	2,919	-0.17(-0.40%)
Apr 12, 2021	41.08	41.08	41.08	41.08	147	-0.00(-0.00%)
Apr 09, 2021	41.08	41.08	41.08	41.08	100	-0.01(-0.02%)
Apr 08, 2021	41.16	41.16	41.09	41.09	876	-0.06(-0.16%)
Apr 07, 2021	41.16	41.16	41.16	41.16	141	-0.12(-0.28%)
Apr 06, 2021	41.31	41.31	41.14	41.27	595	+0.02(+0.05%)
Apr 05, 2021	41.04	41.25	41.04	41.25	2,239	+0.03(+0.07%)
Apr 01, 2021	41.45	41.45	41.22	41.22	1,000	-0.09(-0.23%)
Mar 31, 2021	41.11	41.31	41.11	41.31	690	+0.21(+0.52%)
Mar 30, 2021	41.09	41.10	41.09	41.10	224	-0.13(-0.33%)
Mar 29, 2021	41.23	41.25	41.23	41.23	1,149	+0.01(+0.01%)
Mar 26, 2021	41.23	41.23	41.23	41.23	100	+0.16(+0.39%)
Mar 25, 2021	41.07	41.07	41.07	41.07	160	-0.10(-0.26%)
Mar 24, 2021	41.22	41.22	41.17	41.17	304	-0.02(-0.05%)
Mar 23, 2021	41.20	41.30	41.20	41.20	528	-0.17(-0.42%)
Mar 22, 2021	41.55	41.55	41.37	41.37	6,120	-0.08(-0.19%)
Mar 19, 2021	41.38	41.45	41.38	41.45	500	+0.06(+0.14%)
Mar 18, 2021	41.39	41.39	41.39	41.39	102	-0.23(-0.55%)
Mar 17, 2021	41.62	41.62	41.62	41.62	128	+0.02(+0.04%)
Mar 16, 2021	41.63	41.63	41.56	41.60	428	-0.06(-0.14%)
Mar 15, 2021	41.64	41.67	41.59	41.66	2,195	+0.02(+0.06%)
Mar 12, 2021	41.71	41.71	41.63	41.63	700	+0.15(+0.36%)
Mar 11, 2021	41.38	41.48	41.33	41.48	4,825	+0.16(+0.38%)
Mar 10, 2021	41.33	41.33	41.33	41.33	57	+0.00(+0.00%)
Mar 09, 2021	41.41	41.41	41.33	41.33	3,301	-0.16(-0.39%)
Mar 08, 2021	41.49	41.49	41.49	41.49	65	+0.09(+0.23%)
Mar 05, 2021	41.40	41.40	41.40	41.40	100	+0.09(+0.22%)
Mar 04, 2021	41.36	41.36	41.30	41.30	162	-0.01(-0.02%)
Mar 03, 2021	41.31	41.31	41.31	41.31	41	-0.02(-0.04%)
Mar 02, 2021	41.33	41.33	41.33	41.33	55	+0.02(+0.06%)

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.