Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	38.43	38.45	38.32	38.32	2,334	-0.12(-0.30%)
Dec 30, 2021	38.44	38.44	38.44	38.44	79	-0.05(-0.14%)
Dec 29, 2021	38.49	38.49	38.49	38.49	116	-0.04(-0.11%)
Dec 28, 2021	38.53	38.53	38.53	38.53	28	+0.04(+0.11%)
Dec 27, 2021	38.38	38.49	38.38	38.49	1,187	+0.34(+0.90%)
Dec 23, 2021	38.08	38.15	38.08	38.15	314	+0.26(+0.70%)
Dec 22, 2021	37.88	37.88	37.88	37.88	42	+0.33(+0.89%)
Dec 21, 2021	37.55	37.55	37.55	37.55	22	+0.50(+1.35%)
Dec 20, 2021	36.82	37.05	36.82	37.05	415	-0.09(-0.25%)
Dec 17, 2021	37.15	37.15	37.14	37.14	103	-0.28(-0.74%)
Dec 16, 2021	37.71	37.71	37.42	37.42	609	-0.23(-0.62%)
Dec 15, 2021	37.27	37.65	37.27	37.65	222	+0.43(+1.15%)
Dec 14, 2021	37.23	37.23	37.22	37.22	215	-0.17(-0.45%)
Dec 13, 2021	37.45	37.45	37.39	37.39	109	-0.31(-0.81%)
Dec 10, 2021	37.70	37.70	37.70	37.70	105	+0.07(+0.19%)
Dec 09, 2021	37.63	37.63	37.63	37.63	10	-0.32(-0.83%)
Dec 08, 2021	37.94	37.94	37.94	37.94	97	-0.23(-0.59%)
Dec 07, 2021	38.16	38.17	38.06	38.17	5,850	+0.98(+2.63%)
Dec 06, 2021	37.14	37.23	37.04	37.19	3,655	+0.57(+1.56%)
Dec 03, 2021	36.62	36.62	36.62	36.62	0	-0.35(-0.96%)
Dec 02, 2021	36.73	36.97	36.73	36.97	1,291	+0.36(+0.98%)
Dec 01, 2021	37.33	37.47	36.61	36.61	1,600	-0.03(-0.09%)
Nov 30, 2021	36.65	36.65	36.65	36.65	92	-0.47(-1.26%)
Nov 29, 2021	37.16	37.19	36.91	37.11	6,830	+0.28(+0.76%)
Nov 26, 2021	36.74	36.84	36.74	36.84	1,702	-1.36(-3.56%)
Nov 24, 2021	38.19	38.19	38.19	38.19	107	-0.15(-0.40%)
Nov 23, 2021	38.17	38.35	38.17	38.35	327	-0.17(-0.45%)
Nov 22, 2021	38.73	38.78	38.50	38.52	2,692	-0.13(-0.33%)
Nov 19, 2021	38.65	38.65	38.65	38.65	147	-0.34(-0.87%)
Nov 18, 2021	38.99	38.99	38.99	38.99	5	-0.09(-0.22%)
Nov 17, 2021	39.08	39.08	39.08	39.08	5	-0.00(-0.00%)
Nov 16, 2021	39.12	39.12	39.08	39.08	385	+0.11(+0.28%)
Nov 15, 2021	39.00	39.00	38.96	38.96	4,222	+0.13(+0.33%)
Nov 12, 2021	38.86	38.86	38.84	38.84	2,720	+0.09(+0.22%)
Nov 11, 2021	38.67	38.75	38.67	38.75	519	+0.21(+0.54%)
Nov 10, 2021	38.60			38.54	282	-0.15(-0.37%)
Nov 09, 2021	38.69	38.69	38.69	38.69	149	-0.03(-0.08%)
Nov 08, 2021	38.73	38.73	38.72	38.72	192	-0.07(-0.18%)
Nov 05, 2021	38.78	38.79	38.78	38.79	281	+0.09(+0.23%)
Nov 04, 2021	38.61	38.70	38.61	38.70	1,194	+0.09(+0.23%)
Nov 03, 2021	38.38	38.61	38.38	38.61	1,237	+0.31(+0.82%)
Nov 02, 2021	38.31	38.33	38.29	38.29	314	+0.06(+0.16%)
Nov 01, 2021	38.12	38.23	38.12	38.23	176	+0.24(+0.62%)
Oct 29, 2021	37.95	38.00	37.95	38.00	165	+0.12(+0.31%)
Oct 28, 2021	37.85	37.88	37.85	37.88	654	+0.20(+0.54%)
Oct 27, 2021	37.77	37.84	37.68	37.68	571	-0.09(-0.24%)
Oct 26, 2021	37.83		37.77	37.77	2,819	+0.20(+0.53%)
Oct 25, 2021	37.56	37.62	37.56	37.57	5,384	-0.08(-0.22%)
Oct 22, 2021	37.64	37.65	37.64	37.65	267	+0.20(+0.54%)
Oct 21, 2021	37.45	37.45	37.45	37.45	462	+0.00(+0.01%)
Oct 20, 2021	37.44	37.45	37.41	37.45	2,279	+0.11(+0.28%)
Oct 19, 2021	37.31	37.34	37.29	37.34	1,167	+0.14(+0.37%)
Oct 18, 2021	37.19	37.21	37.19	37.20	535	-0.24(-0.65%)
Oct 15, 2021	37.44	37.46	37.44	37.45	695	+0.23(+0.63%)
Oct 14, 2021	37.14	37.21	37.14	37.21	172	+0.47(+1.28%)
Oct 13, 2021	36.74	36.74	36.74	36.74	77	+0.30(+0.82%)
Oct 12, 2021	36.38	36.47	36.36	36.44	4,595	+0.12(+0.34%)
Oct 11, 2021	36.32	36.32	36.32	36.32	120	-0.18(-0.49%)
Oct 08, 2021	36.55	36.55	36.50	36.50	270	-0.11(-0.31%)
Oct 07, 2021	36.67	36.69	36.61	36.61	1,079	+0.35(+0.96%)
Oct 06, 2021	36.17	36.27	36.17	36.27	2,770	-0.20(-0.56%)
Oct 05, 2021	36.51	36.51	36.47	36.47	1,968	+0.36(+1.00%)
Oct 04, 2021	36.06	36.11	36.06	36.11	213	-0.37(-1.02%)
Oct 01, 2021	36.30	36.54	36.30	36.48	3,857	+0.13(+0.37%)
Sep 30, 2021	36.40	36.41	36.34	36.35	2,082	-0.20(-0.55%)
Sep 29, 2021	36.55	36.55	36.55	36.55	52	+0.09(+0.25%)
Sep 28, 2021	36.44	36.57	36.44	36.46	1,229	-0.86(-2.29%)
Sep 27, 2021	37.31	37.31	37.31	37.31	1	+0.01(+0.04%)
Sep 24, 2021	37.29	37.30	37.29	37.30	239	-0.29(-0.76%)
Sep 23, 2021	37.55	37.59	37.55	37.59	1,327	+0.38(+1.02%)
Sep 22, 2021	37.21	37.21	37.21	37.21	6	+0.45(+1.23%)
Sep 21, 2021	36.84	36.84	36.72	36.76	1,877	+0.47(+1.30%)
Sep 20, 2021	36.31	36.37	36.04	36.29	5,868	-0.80(-2.15%)
Sep 17, 2021	37.10	37.10	37.08	37.08	2,602	-0.41(-1.11%)
Sep 16, 2021	37.50	37.50	37.50	37.50	104	+0.13(+0.36%)
Sep 15, 2021	37.30	37.36	37.14	37.36	883	-0.11(-0.30%)
Sep 14, 2021	37.48	37.48	37.48	37.48	0	-0.07(-0.20%)
Sep 13, 2021	37.55	37.55	37.55	37.55	0	+0.28(+0.75%)
Sep 10, 2021	37.27	37.27	37.27	37.27	0	-0.13(-0.34%)
Sep 09, 2021	37.40	37.40	37.40	37.40	8	-0.13(-0.33%)
Sep 08, 2021	37.68	37.68	37.51	37.52	1,248	-0.31(-0.82%)
Sep 07, 2021	37.93	37.95	37.83	37.83	1,459	+0.13(+0.35%)
Sep 03, 2021	37.61	37.70	37.61	37.70	1,130	-0.23(-0.60%)
Sep 02, 2021	38.02	38.02	37.93	37.93	879	+0.02(+0.05%)
Sep 01, 2021	37.98	37.99	37.91	37.91	267	+0.25(+0.66%)
Aug 31, 2021	37.68	37.68	37.66	37.66	1,201	-0.03(-0.09%)
Aug 30, 2021	37.69	37.69	37.69	37.69	12	+0.02(+0.05%)
Aug 27, 2021	37.63	37.71	37.63	37.68	520	+0.27(+0.71%)
Aug 26, 2021	37.49	37.49	37.41	37.41	3,499	-0.17(-0.46%)
Aug 25, 2021	37.61	37.62	37.58	37.58	324	+0.03(+0.07%)
Aug 24, 2021	37.57	37.57	37.56	37.56	1,069	+0.02(+0.04%)
Aug 23, 2021	37.54	37.54	37.54	37.54	44	+0.23(+0.62%)
Aug 20, 2021	37.27	37.31	37.26	37.31	2,149	+0.09(+0.24%)
Aug 19, 2021	37.28	37.28	37.22	37.22	591	-0.32(-0.86%)
Aug 18, 2021	37.54	37.54	37.54	37.54	521	-0.06(-0.16%)
Aug 17, 2021	37.64	37.64	37.61	37.61	402	-0.21(-0.55%)
Aug 16, 2021	37.74	37.81	37.74	37.81	1,213	-0.14(-0.37%)
Aug 13, 2021	37.97	37.97	37.95	37.95	664	+0.03(+0.09%)
Aug 12, 2021	37.92	37.92	37.92	37.92	0	+0.07(+0.18%)
Aug 11, 2021	37.82	37.85	37.76	37.85	259	+0.16(+0.43%)
Aug 10, 2021	37.69	37.69	37.69	37.69	1	+0.16(+0.43%)
Aug 09, 2021	37.49	37.53	37.49	37.53	511	+0.03(+0.09%)
Aug 06, 2021	37.49	37.50	37.49	37.50	136	+0.14(+0.39%)
Aug 05, 2021	37.32	37.37	37.32	37.35	360	+0.19(+0.51%)
Aug 04, 2021	37.18	37.18	37.16	37.16	105	+0.09(+0.24%)
Aug 03, 2021	37.07	37.07	37.07	37.07	0	+0.25(+0.68%)
Aug 02, 2021	36.82	36.82	36.82	36.82	6	+0.09(+0.25%)
Jul 30, 2021	36.73	36.73	36.73	36.73	0	-0.13(-0.36%)
Jul 29, 2021	36.86	36.86	36.86	36.86	0	+0.14(+0.39%)
Jul 28, 2021	36.72	36.72	36.72	36.72	15	+0.16(+0.44%)
Jul 27, 2021	36.56	36.56	36.56	36.56	137	-0.22(-0.59%)
Jul 26, 2021	36.77	36.77	36.77	36.77	105	+0.06(+0.15%)
Jul 23, 2021	36.72	36.72	36.72	36.72	104	+0.34(+0.94%)
Jul 22, 2021	36.39	36.39	36.38	36.38	211	+0.20(+0.56%)
Jul 21, 2021	36.05	36.17	36.05	36.17	488	+0.62(+1.75%)
Jul 20, 2021	35.55	35.55	35.55	35.55	67	+0.37(+1.05%)
Jul 19, 2021	35.22	35.22	35.04	35.18	855	-0.78(-2.17%)
Jul 16, 2021	35.95	35.96	35.95	35.96	114	-0.27(-0.75%)
Jul 15, 2021	36.27	36.27	36.23	36.23	210	-0.32(-0.87%)
Jul 14, 2021	36.55	36.55	36.55	36.55	22	-0.04(-0.10%)
Jul 13, 2021	36.59	36.59	36.59	36.59	0	-0.06(-0.15%)
Jul 12, 2021	36.64	36.64	36.64	36.64	0	+0.27(+0.74%)
Jul 09, 2021	36.18	36.39	36.18	36.37	8,360	+0.54(+1.51%)
Jul 08, 2021	35.72	35.83	35.66	35.83	1,444	-0.70(-1.91%)
Jul 07, 2021	36.53	36.53	36.53	36.53	89	+0.24(+0.67%)
Jul 06, 2021	36.46	36.46	36.27	36.29	898	-0.20(-0.54%)
Jul 02, 2021	36.49	36.49	36.49	36.49	224	+0.02(+0.04%)
Jul 01, 2021	36.34	36.47	36.34	36.47	2,126	+0.17(+0.48%)
Jun 30, 2021	36.32	36.32	36.21	36.30	492	-0.24(-0.66%)
Jun 29, 2021	36.52	36.54	36.48	36.54	2,285	+0.10(+0.28%)
Jun 28, 2021	36.60	36.60	36.39	36.43	417	-0.23(-0.63%)
Jun 25, 2021	36.60	36.66	36.60	36.66	1,290	+0.04(+0.12%)
Jun 24, 2021	36.56	36.62	36.56	36.62	371	+0.37(+1.03%)
Jun 23, 2021	36.29	36.29	36.22	36.25	2,334	-0.24(-0.66%)
Jun 22, 2021	36.49	36.49	36.49	36.49	198	-0.03(-0.08%)
Jun 21, 2021	36.52	36.52	36.52	36.52	19	+0.30(+0.83%)
Jun 18, 2021	36.22	36.22	36.22	36.22	105	-0.59(-1.60%)
Jun 17, 2021	36.81	36.81	36.81	36.81	342	-0.01(-0.02%)
Jun 16, 2021	36.85	36.85	36.81	36.81	273	+0.00(+0.01%)
Jun 15, 2021	36.82	36.82	36.81	36.81	347	-0.04(-0.11%)
Jun 14, 2021	36.77	36.85	36.77	36.85	1,078	+0.07(+0.18%)
Jun 11, 2021	36.65	36.79	36.65	36.79	2,367	+0.32(+0.88%)
Jun 10, 2021	36.48	36.50	36.44	36.47	4,433	+0.02(+0.06%)
Jun 09, 2021	36.44	36.44	36.44	36.44	1	-0.08(-0.21%)
Jun 08, 2021	36.45	36.53	36.45	36.52	432	+0.02(+0.06%)
Jun 07, 2021	36.50	36.50	36.50	36.50	91	+0.14(+0.39%)
Jun 04, 2021	36.28	36.36	36.28	36.36	1,358	+0.15(+0.42%)
Jun 03, 2021	36.21	36.21	36.21	36.21	0	+0.01(+0.02%)
Jun 02, 2021	36.19	36.20	36.19	36.20	471	+0.04(+0.11%)
Jun 01, 2021	36.28	36.28	36.16	36.16	684	+0.12(+0.35%)
May 28, 2021	36.04	36.04	36.04	36.04	0	+0.17(+0.48%)
May 27, 2021	35.88	35.88	35.86	35.86	105	+0.11(+0.30%)
May 26, 2021	35.69	35.76	35.69	35.76	698	-0.01(-0.04%)
May 25, 2021	35.77	35.77	35.77	35.77	1	-0.03(-0.08%)
May 24, 2021	35.80	35.80	35.80	35.80	46	+0.18(+0.50%)
May 21, 2021	35.62	35.62	35.62	35.62	105	+0.19(+0.54%)
May 20, 2021	35.43	35.43	35.43	35.43	0	+0.39(+1.12%)
May 19, 2021	34.77	35.04	34.77	35.04	584	-0.28(-0.78%)
May 18, 2021	35.50	35.50	35.31	35.31	3,435	-0.18(-0.51%)
May 17, 2021	35.50	35.50	35.50	35.50	21	-0.13(-0.37%)
May 14, 2021	35.45	35.63	35.45	35.63	318	+0.59(+1.69%)
May 13, 2021	35.04	35.04	35.04	35.04	147	+0.35(+1.00%)
May 12, 2021	34.87	34.87	34.69	34.69	750	-0.21(-0.61%)
May 11, 2021	34.90	34.90	34.90	34.90	21	-0.41(-1.15%)
May 10, 2021	35.52	35.52	35.31	35.31	301	-0.26(-0.73%)
May 07, 2021	35.57	35.57	35.57	35.57	105	+0.18(+0.52%)
May 06, 2021	35.25	35.39	35.25	35.38	2,068	+0.14(+0.40%)
May 05, 2021	35.27	35.27	35.18	35.24	7,401	+0.53(+1.54%)
May 04, 2021	34.71	34.71	34.59	34.71	316	-0.50(-1.42%)
May 03, 2021	35.15	35.21	35.15	35.21	200	+0.30(+0.86%)
Apr 30, 2021	34.91	34.91	34.91	34.91	845	-0.25(-0.72%)
Apr 29, 2021	35.17	35.17	35.17	35.17	29	-0.02(-0.07%)
Apr 28, 2021	35.24	35.24	35.19	35.19	778	-0.02(-0.05%)
Apr 27, 2021	35.11	35.21	35.11	35.21	936	+0.05(+0.13%)
Apr 26, 2021	35.16	35.16	35.16	35.16	0	+0.13(+0.37%)
Apr 23, 2021	35.03	35.03	35.03	35.03	0	+0.15(+0.42%)
Apr 22, 2021	34.89	34.89	34.89	34.89	73	+0.03(+0.07%)
Apr 21, 2021	34.47	34.86	34.47	34.86	448	+0.32(+0.93%)
Apr 20, 2021	34.54	34.54	34.54	34.54	2	-0.58(-1.64%)
Apr 19, 2021	35.12	35.12	35.12	35.12	71	-0.17(-0.48%)
Apr 16, 2021	35.28	35.28	35.28	35.28	105	+0.41(+1.18%)
Apr 15, 2021	34.87	34.87	34.87	34.87	0	+0.24(+0.68%)
Apr 14, 2021	34.64	34.64	34.64	34.64	88	-0.12(-0.34%)
Apr 13, 2021	34.73	34.77	34.73	34.75	1,214	+0.15(+0.43%)
Apr 12, 2021	34.57	34.60	34.57	34.60	484	-0.15(-0.44%)
Apr 09, 2021	34.75	34.75	34.75	34.75	0	+0.08(+0.22%)
Apr 08, 2021	34.68	34.68	34.68	34.68	0	+0.06(+0.17%)
Apr 07, 2021	34.57	34.62	34.57	34.62	790	+0.07(+0.21%)
Apr 06, 2021	34.65	34.65	34.55	34.55	2,441	-0.61(-1.72%)
Apr 05, 2021	34.91	35.15	34.91	35.15	2,234	+0.55(+1.60%)
Apr 01, 2021	34.50	34.60	34.50	34.60	316	+0.44(+1.28%)
Mar 31, 2021	34.16	34.16	34.16	34.16	0	+0.01(+0.02%)
Mar 30, 2021	34.08	34.19	34.08	34.16	787	+0.19(+0.55%)
Mar 29, 2021	33.97	33.97	33.97	33.97	61	-0.01(-0.02%)
Mar 26, 2021	33.98	33.98	33.98	33.98	739	+0.35(+1.03%)
Mar 25, 2021	33.63	33.63	33.63	33.63	0	+0.27(+0.81%)
Mar 24, 2021	33.36	33.36	33.36	33.36	0	-0.01(-0.02%)
Mar 23, 2021	33.56	33.56	33.37	33.37	528	-0.18(-0.53%)
Mar 22, 2021	33.55	33.55	33.54	33.54	105	-0.03(-0.08%)
Mar 19, 2021	33.58	33.58	33.57	33.57	1,056	+0.00(+0.00%)
Mar 18, 2021	33.68	33.68	33.57	33.57	337	-0.23(-0.69%)
Mar 17, 2021	33.80	33.80	33.80	33.80	44	+0.11(+0.34%)
Mar 16, 2021	33.69	33.69	33.69	33.69	2	+0.05(+0.15%)
Mar 15, 2021	33.64	33.64	33.64	33.64	189	-0.02(-0.05%)
Mar 12, 2021	33.65	33.65	33.65	33.65	845	+0.07(+0.20%)
Mar 11, 2021	33.59	33.59	33.59	33.59	0	+0.16(+0.49%)
Mar 10, 2021	33.43	33.43	33.43	33.43	0	+0.25(+0.76%)
Mar 09, 2021	33.16	33.20	33.15	33.17	3,127	+0.27(+0.83%)
Mar 08, 2021	32.99	32.99	32.90	32.90	1,842	+0.29(+0.88%)
Mar 05, 2021	32.49	32.61	32.49	32.61	211	+0.29(+0.91%)
Mar 04, 2021	32.32	32.32	32.32	32.32	124	-0.18(-0.57%)
Mar 03, 2021	32.52	32.52	32.50	32.50	105	-0.14(-0.42%)
Mar 02, 2021	32.64	32.64	32.64	32.64	103	-0.08(-0.24%)
Mar 01, 2021	32.61	32.72	32.60	32.72	1,616	+0.54(+1.67%)
Feb 26, 2021	32.14	32.18	32.14	32.18	1,267	-0.05(-0.16%)
Feb 25, 2021	32.23	32.23	32.23	32.23	7	-0.46(-1.41%)
Feb 24, 2021	32.69	32.69	32.69	32.69	91	+0.24(+0.73%)
Feb 23, 2021	32.18	32.52	32.18	32.45	1,398	-0.03(-0.09%)
Feb 22, 2021	32.48	32.48	32.48	32.48	105	-0.17(-0.51%)
Feb 19, 2021	32.65	32.65	32.65	32.65	0	+0.09(+0.28%)
Feb 18, 2021	32.56	32.56	32.56	32.56	21	-0.23(-0.71%)
Feb 17, 2021	32.79	32.79	32.79	32.79	1	-0.13(-0.40%)
Feb 16, 2021	32.94	32.94	32.91	32.92	1,461	+0.18(+0.54%)
Feb 12, 2021	32.74	32.74	32.74	32.74	0	+0.17(+0.53%)
Feb 11, 2021	32.57	32.57	32.57	32.57	0	+0.24(+0.76%)
Feb 10, 2021	32.32	32.32	32.32	32.32	0	-0.14(-0.43%)
Feb 09, 2021	32.46	32.46	32.46	32.46	847	-0.11(-0.35%)
Feb 08, 2021	32.58	32.58	32.58	32.58	3	+0.18(+0.55%)
Feb 05, 2021	32.40	32.40	32.40	32.40	211	+0.09(+0.26%)
Feb 04, 2021	32.31	32.31	32.31	32.31	0	+0.21(+0.65%)
Feb 03, 2021	32.10	32.10	32.10	32.10	2	+0.13(+0.40%)
Feb 02, 2021	31.77	31.97	31.77	31.97	1,109	+0.53(+1.67%)
Feb 01, 2021	31.35	31.45	31.35	31.45	484	+0.56(+1.81%)
Jan 29, 2021	31.21	31.21	30.84	30.89	2,113	-0.53(-1.69%)
Jan 28, 2021	31.47	31.60	31.41	31.42	1,690	+0.33(+1.07%)
Jan 27, 2021	31.18	31.43	31.09	31.09	2,058	-0.69(-2.16%)
Jan 26, 2021	31.77	31.77	31.76	31.77	1,598	+0.14(+0.43%)
Jan 25, 2021	31.56	31.64	31.48	31.64	943	-0.30(-0.95%)
Jan 22, 2021	31.88	31.97	31.88	31.94	422	-0.19(-0.59%)
Jan 21, 2021	32.16	32.16	32.04	32.13	2,672	-0.03(-0.09%)
Jan 20, 2021	32.08	32.16	32.08	32.16	7,371	+0.18(+0.58%)
Jan 19, 2021	31.91	31.98	31.84	31.98	14,295	+0.22(+0.69%)
Jan 15, 2021	31.76	31.76	31.76	31.76	105	-0.42(-1.30%)
Jan 14, 2021	32.17	32.17	32.17	32.17	2	+0.16(+0.51%)
Jan 13, 2021	32.01	32.01	32.01	32.01	43	+0.09(+0.27%)
Jan 12, 2021	31.91	31.92	31.91	31.92	1,078	-0.05(-0.16%)
Jan 11, 2021	31.96	31.97	31.96	31.97	376	-0.31(-0.95%)
Jan 08, 2021	32.17	32.28	32.17	32.28	2,007	+0.24(+0.74%)
Jan 07, 2021	31.98	32.04	31.98	32.04	1,822	+0.29(+0.90%)
Jan 06, 2021	31.83	31.88	31.76	31.76	6,869	+0.25(+0.79%)
Jan 05, 2021	31.32	31.52	31.25	31.51	9,357	+0.11(+0.36%)

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.