Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021		39.29	39.29	39.29	18	-0.84(-2.10%)
Nov 29, 2021	40.29	40.29	40.13	40.13	1,819	+0.18(+0.45%)
Nov 26, 2021	39.91	39.95	39.86	39.95	1,639	-0.77(-1.88%)
Nov 23, 2021		40.72	40.72	40.72	17	+0.27(+0.66%)
Nov 22, 2021	40.72	40.75	40.45	40.45	528	+0.12(+0.29%)
Nov 19, 2021	40.88	40.88	40.33	40.33	746	-0.23(-0.56%)
Nov 18, 2021	40.58	40.61	40.56	40.56	2,801	-0.09(-0.22%)
Nov 17, 2021	40.86	40.86	40.65	40.65	2,036	-0.15(-0.36%)
Nov 16, 2021	40.92	40.94	40.80	40.80	465	+0.12(+0.29%)
Nov 11, 2021		40.68	40.68	40.68	145	-0.10(-0.26%)
Nov 10, 2021	40.75	40.78		40.78	0	-0.09(-0.21%)
Nov 08, 2021		40.87	40.87	40.87	2	+0.11(+0.27%)
Nov 03, 2021		40.76	40.76	40.76	29	+0.17(+0.42%)
Nov 02, 2021	40.67	40.67	40.59	40.59	323	+0.22(+0.55%)
Nov 01, 2021	40.36	40.37	40.30	40.37	3,056	-0.04(-0.11%)
Oct 29, 2021	40.46	40.47	40.36	40.42	2,436	-0.01(-0.03%)
Oct 28, 2021	40.37	40.43	40.37	40.43	12,415	+0.25(+0.63%)
Oct 27, 2021	40.42	40.43	40.17	40.17	562	-0.49(-1.21%)
Oct 26, 2021	40.67	40.67	40.67	40.67	345	+0.38(+0.93%)
Oct 22, 2021		40.29	40.29	40.29	5	+0.23(+0.58%)
Oct 20, 2021		40.06	40.06	40.06	6	+0.42(+1.05%)
Oct 19, 2021	39.63	39.64	39.63	39.64	459	+0.23(+0.58%)
Oct 18, 2021	39.50	39.50	39.34	39.41	377	-0.11(-0.27%)
Oct 15, 2021	39.55	39.55	39.46	39.52	625	+0.31(+0.78%)
Oct 14, 2021	39.04	39.22	39.04	39.21	1,425	+0.63(+1.62%)
Oct 13, 2021	38.57	38.59	38.57	38.59	414	+0.13(+0.33%)
Oct 12, 2021	38.52	38.52	38.46	38.46	1,751	-0.06(-0.15%)
Oct 11, 2021	38.67	38.67	38.52	38.52	1,312	-0.29(-0.76%)
Oct 07, 2021		38.82	38.82	38.82	61	+0.27(+0.71%)
Oct 06, 2021	38.28	38.54	38.27	38.54	1,313	+0.21(+0.54%)
Oct 05, 2021	38.35	38.38	38.34	38.34	524	+0.30(+0.78%)
Oct 04, 2021	38.09	38.34	37.99	38.04	1,210	-0.24(-0.64%)
Oct 01, 2021	38.10	38.44	38.10	38.28	1,546	+0.43(+1.14%)
Sep 30, 2021	38.02	38.02	37.85	37.85	380	-0.49(-1.29%)
Sep 29, 2021	38.42	38.42	38.34	38.34	106	+0.13(+0.35%)
Sep 28, 2021	38.44	38.52	38.11	38.21	2,247	-0.66(-1.71%)
Sep 27, 2021	38.86	38.99	38.82	38.87	11,787	+0.25(+0.64%)
Sep 22, 2021		38.63	38.63	38.63	10	+0.42(+1.11%)
Sep 21, 2021	38.18	38.20	38.18	38.20	310	-0.01(-0.02%)
Sep 20, 2021	38.01	38.21	37.84	38.21	1,023	-0.73(-1.88%)
Sep 17, 2021	38.94	38.94	38.94	38.94	119	-0.14(-0.37%)
Sep 16, 2021	39.08	39.09	38.91	39.09	954	+0.17(+0.45%)
Sep 14, 2021		38.91	38.91	38.91	209	-0.28(-0.71%)
Sep 10, 2021		39.19	39.19	39.19	6	-0.29(-0.74%)
Sep 08, 2021		39.48	39.48	39.48	97	-0.00(-0.01%)
Sep 07, 2021	39.45	39.50	39.45	39.49	2,460	-0.12(-0.31%)
Sep 01, 2021		39.61	39.61	39.61	41	+0.01(+0.01%)
Aug 31, 2021	39.65	39.65	39.61	39.61	349	-0.06(-0.14%)
Aug 30, 2021	39.55	39.75	39.55	39.66	968	+0.06(+0.16%)
Aug 27, 2021	39.54	39.60	39.54	39.60	288	+0.25(+0.65%)
Aug 26, 2021	39.44	39.44	39.35	39.35	1,380	-0.08(-0.19%)
Aug 23, 2021		39.42	39.42	39.42	55	-0.06(-0.15%)
Aug 20, 2021	39.33	39.48	39.33	39.48	2,478	+0.31(+0.78%)
Aug 18, 2021		39.17	39.17	39.17	91	-0.39(-0.98%)
Aug 17, 2021	39.47	39.56	39.47	39.56	385	+0.24(+0.60%)
Aug 12, 2021		39.33	39.33	39.33	163	+0.22(+0.55%)
Aug 10, 2021		39.11	39.11	39.11	75	+0.20(+0.51%)
Aug 09, 2021	38.88	38.98	38.87	38.91	25,959	-0.05(-0.12%)
Aug 06, 2021	38.97	38.97	38.96	38.96	262	+0.17(+0.45%)
Aug 05, 2021	38.79	38.79	38.78	38.78	216	+0.10(+0.25%)
Aug 04, 2021	38.70	38.72	38.69	38.69	1,316	-0.20(-0.51%)
Aug 03, 2021	38.63	38.93	38.59	38.89	1,084	+0.25(+0.64%)
Aug 02, 2021	38.75	38.75	38.64	38.64	6,034	-0.10(-0.25%)
Jul 30, 2021	38.92	38.92	38.74	38.74	624	-0.09(-0.24%)
Jul 29, 2021	38.89	38.89	38.81	38.83	875	+0.19(+0.49%)
Jul 28, 2021	38.61	38.72	38.58	38.64	2,895	-0.17(-0.44%)
Jul 27, 2021	38.71	38.81	38.71	38.81	327	-0.06(-0.17%)
Jul 26, 2021	38.83	38.90	38.83	38.88	6,797	+0.40(+1.04%)
Jul 22, 2021		38.48	38.48	38.48	48	+0.09(+0.23%)
Jul 20, 2021		38.39	38.39	38.39	92	-0.26(-0.67%)
Jul 16, 2021		38.65	38.65	38.65	23	-0.14(-0.35%)
Jul 14, 2021		38.78	38.78	38.78	58	+0.13(+0.33%)
Jul 13, 2021	38.69	38.71	38.65	38.65	1,621	+0.02(+0.06%)
Jul 09, 2021		38.63	38.63	38.63	40	+0.50(+1.32%)
Jul 08, 2021	38.18	38.30	38.13	38.13	1,138	-0.15(-0.38%)
Jul 06, 2021		38.28	38.28	38.28	141	-0.18(-0.46%)
Jul 02, 2021	38.46	38.46	38.45	38.45	287	+0.26(+0.68%)
Jul 01, 2021	38.15	38.23	38.15	38.19	390	+0.20(+0.53%)
Jun 30, 2021	37.96	37.99	37.96	37.99	426	+0.07(+0.18%)
Jun 29, 2021	37.89	37.96	37.89	37.92	416	-0.03(-0.07%)
Jun 28, 2021	37.92	37.97	37.85	37.95	16,802	-0.06(-0.17%)
Jun 25, 2021	37.84	38.01	37.84	38.01	3,322	+0.22(+0.58%)
Jun 24, 2021	37.68	37.80	37.63	37.80	567	+0.20(+0.53%)
Jun 23, 2021	37.73	37.73	37.60	37.60	823	-0.19(-0.49%)
Jun 22, 2021	37.80	37.80	37.66	37.78	25,874	+0.11(+0.30%)
Jun 21, 2021	37.49	37.67	37.49	37.67	3,343	+0.52(+1.39%)
Jun 18, 2021	37.13	37.32	37.13	37.15	287	-0.51(-1.37%)
Jun 17, 2021	37.72	37.72	37.63	37.67	681	-0.26(-0.68%)
Jun 16, 2021	38.07	38.07	37.83	37.92	1,172	-0.26(-0.67%)
Jun 15, 2021	38.07	38.30	38.07	38.18	613	+0.19(+0.50%)
Jun 14, 2021	38.22	38.22	37.93	37.99	22,024	-0.23(-0.60%)
Jun 11, 2021	38.12	38.22	38.12	38.22	1,198	+0.11(+0.28%)
Jun 10, 2021	38.12	38.26	38.12	38.12	1,111	+0.00(+0.00%)
Jun 09, 2021	38.37	38.37	38.12	38.12	897	-0.08(-0.20%)
Jun 08, 2021	38.12	38.25	38.12	38.19	1,284	-0.11(-0.29%)
Jun 07, 2021	38.27	38.30	38.20	38.30	311,531	-0.12(-0.31%)
Jun 04, 2021	38.29	38.42	38.29	38.42	1,103	+0.21(+0.54%)
Jun 03, 2021	38.09	38.21	38.09	38.21	16,313	+0.02(+0.06%)
Jun 02, 2021	38.14	38.29	38.12	38.19	3,059	+0.07(+0.18%)
Jun 01, 2021	38.17	38.18	38.02	38.12	305,839	-0.05(-0.13%)
May 28, 2021	38.20	38.20	38.12	38.17	1,182	+0.19(+0.49%)
May 27, 2021	38.39	38.39	37.98	37.98	1,266	-0.06(-0.16%)
May 26, 2021	37.95	38.11	37.95	38.04	2,302	+0.08(+0.21%)
May 25, 2021	38.24	38.24	37.96	37.96	888	-0.28(-0.73%)
May 24, 2021	38.13	38.25	38.10	38.24	1,548	+0.40(+1.06%)
May 21, 2021	38.02	38.08	37.84	37.84	1,381	+0.00(+0.00%)
May 20, 2021	37.81	37.84	37.74	37.84	1,748	+0.29(+0.78%)
May 19, 2021	37.27	37.55	37.24	37.55	520	-0.21(-0.56%)
May 18, 2021	37.84	37.93	37.76	37.76	928	-0.26(-0.69%)
May 17, 2021	38.17	38.17	37.88	38.02	739	-0.16(-0.41%)
May 14, 2021	38.10	38.18	38.10	38.18	693	+0.37(+0.98%)
May 13, 2021	37.86	37.86	37.81	37.81	196	+0.58(+1.56%)
May 12, 2021	37.66	37.67	37.23	37.23	5,634	-0.70(-1.83%)
May 11, 2021	37.83	37.92	37.62	37.92	7,676	-0.46(-1.20%)
May 10, 2021	38.70	38.70	38.38	38.38	856	+0.01(+0.03%)
May 07, 2021	38.34	38.37	38.32	38.37	4,418	+0.27(+0.70%)
May 06, 2021	37.97	38.15	37.92	38.11	893	+0.01(+0.03%)
May 05, 2021	38.10	38.10	38.10	38.10	446	+0.41(+1.10%)
May 04, 2021	37.63	37.70	37.50	37.68	2,448	-0.02(-0.05%)
May 03, 2021	37.69	37.86	37.63	37.70	48,147	+0.18(+0.49%)
Apr 30, 2021	37.34	37.52	37.34	37.52	4,516	-0.12(-0.31%)
Apr 29, 2021	37.64	37.64	37.63	37.63	185	+0.30(+0.81%)
Apr 28, 2021	37.52	37.52	37.33	37.33	1,439	-0.05(-0.13%)
Apr 27, 2021	37.34	37.38	37.28	37.38	570	+0.12(+0.31%)
Apr 26, 2021	37.41	37.41	37.27	37.27	3,358	-0.07(-0.18%)
Apr 23, 2021	37.39	37.39	37.33	37.33	210	+0.27(+0.73%)
Apr 22, 2021	37.32	37.38	37.06	37.06	696	-0.06(-0.16%)
Apr 21, 2021		37.12	37.12	37.12	113	+0.00(+0.00%)
Apr 20, 2021	37.12	37.17	37.08	37.12	1,542	-0.34(-0.90%)
Apr 19, 2021		37.46	37.46	37.46	258	+0.00(+0.00%)
Apr 16, 2021	37.32	37.48	37.28	37.46	1,890	+0.39(+1.05%)
Apr 15, 2021	37.15	37.15	37.04	37.07	1,942	+0.27(+0.73%)
Apr 14, 2021		36.80	36.80	36.80	390	+0.00(+0.00%)
Apr 13, 2021	36.72	37.01	36.70	36.80	1,975	-0.01(-0.02%)
Apr 12, 2021	36.76	36.89	36.76	36.80	1,791	+0.06(+0.17%)
Apr 09, 2021	36.65	36.74	36.65	36.74	945	+0.26(+0.72%)
Apr 08, 2021	36.43	36.55	36.43	36.48	782	+0.06(+0.17%)
Apr 07, 2021	36.42	36.42	36.42	36.42	161	+0.01(+0.04%)
Apr 06, 2021	36.42	36.44	36.40	36.40	779	-0.04(-0.11%)
Apr 05, 2021	36.48	36.48	36.44	36.44	612	+0.62(+1.74%)
Apr 01, 2021		35.82	35.82	35.82	77	+0.00(+0.00%)
Mar 31, 2021	35.96	35.96	35.82	35.82	447	+0.05(+0.13%)
Mar 30, 2021	35.84	35.94	35.77	35.77	8,701	-0.22(-0.61%)
Mar 29, 2021	35.90	35.99	35.90	35.99	1,043	+0.03(+0.08%)
Mar 26, 2021	35.81	35.96	35.78	35.96	945	+0.57(+1.61%)
Mar 25, 2021	35.33	35.41	35.13	35.39	1,938	+0.36(+1.03%)
Mar 24, 2021	35.24	35.29	35.03	35.03	2,930	+0.08(+0.23%)
Mar 23, 2021	35.17	35.17	34.95	34.95	3,963	-0.19(-0.55%)
Mar 22, 2021	35.08	35.20	34.97	35.14	9,136	+0.14(+0.40%)
Mar 19, 2021	35.06	35.22	35.00	35.00	4,103	-0.17(-0.49%)
Mar 18, 2021	35.48	35.48	35.17	35.17	1,530	-0.19(-0.52%)
Mar 17, 2021	35.50	35.50	35.36	35.36	1,256	-0.05(-0.15%)
Mar 16, 2021	35.39	35.41	35.33	35.41	573	+0.08(+0.21%)
Mar 15, 2021	35.12	35.34	35.12	35.34	505	+0.09(+0.27%)
Mar 12, 2021	35.13	35.24	35.13	35.24	631	+0.12(+0.33%)
Mar 11, 2021	35.10	35.32	35.09	35.13	3,699	+0.05(+0.15%)
Mar 10, 2021	35.01	35.09	35.01	35.08	3,450	+0.34(+0.98%)
Mar 09, 2021	34.95	35.02	34.74	34.74	2,798	+0.16(+0.48%)
Mar 08, 2021	34.58	34.85	34.57	34.57	1,569	+0.87(+2.57%)
Mar 05, 2021		33.70	33.70	33.70	23	+0.00(+0.00%)
Mar 04, 2021	34.08	34.25	33.70	33.70	1,185	-0.45(-1.33%)
Mar 03, 2021	34.43	34.43	34.16	34.16	1,065	-0.17(-0.50%)
Mar 02, 2021	34.32	34.33	34.31	34.33	279	-0.03(-0.07%)
Mar 01, 2021	34.36	34.47	34.36	34.36	730	+0.59(+1.74%)
Feb 26, 2021	33.70	34.05	33.70	33.77	526	-0.22(-0.65%)
Feb 25, 2021	34.41	34.41	33.99	33.99	1,471	-0.60(-1.73%)
Feb 24, 2021	34.43	34.59	34.43	34.59	312	+0.54(+1.57%)
Feb 23, 2021		34.06	34.06	34.06	111	+0.00(+0.00%)
Feb 22, 2021	33.92	34.09	33.92	34.06	897	-0.04(-0.10%)
Feb 19, 2021	34.30	34.30	34.09	34.09	2,209	-0.16(-0.48%)
Feb 18, 2021	34.35	34.35	34.14	34.26	1,246	-0.15(-0.44%)
Feb 17, 2021	34.41	34.41	34.41	34.41	155	-0.04(-0.11%)
Feb 16, 2021	34.45	34.62	34.44	34.44	6,564	-0.03(-0.09%)
Feb 12, 2021	34.45	34.47	34.42	34.47	841	+0.14(+0.42%)
Feb 11, 2021		34.33	34.33	34.33	9	+0.00(+0.00%)
Feb 10, 2021	34.39	34.39	34.33	34.33	245	+0.01(+0.02%)
Feb 09, 2021	34.43	34.43	34.32	34.32	2,106	+0.01(+0.04%)
Feb 08, 2021	34.22	34.39	34.16	34.31	1,696	+0.14(+0.42%)
Feb 05, 2021	34.22	34.22	34.15	34.17	1,893	+0.10(+0.29%)
Feb 04, 2021	34.01	34.08	33.95	34.07	2,461	+0.20(+0.60%)
Feb 03, 2021	34.02	34.02	33.84	33.86	1,064	-0.04(-0.12%)
Feb 02, 2021	33.80	33.91	33.80	33.91	762	+0.39(+1.17%)
Feb 01, 2021	33.15	33.51	33.15	33.51	1,788	+0.37(+1.13%)
Jan 29, 2021	33.23	33.23	33.13	33.14	2,630	-0.84(-2.47%)
Jan 28, 2021	33.98	33.98	33.98	33.98	178	-0.17(-0.49%)
Jan 27, 2021		34.15	34.15	34.15	21	+0.00(+0.00%)
Jan 26, 2021	34.23	34.28	34.15	34.15	602	-0.07(-0.19%)
Jan 25, 2021	34.16	34.21	33.98	34.21	1,160	+0.14(+0.41%)
Jan 22, 2021	34.15	34.15	34.07	34.07	210	-0.11(-0.33%)
Jan 21, 2021	34.27	34.27	34.18	34.18	595	-0.09(-0.27%)
Jan 20, 2021	34.14	34.27	34.14	34.27	722	+0.24(+0.71%)
Jan 19, 2021	34.14	34.14	34.03	34.03	2,700	+0.08(+0.23%)
Jan 15, 2021	33.85	34.04	33.85	33.95	2,419	-0.26(-0.76%)
Jan 14, 2021	34.49	34.49	34.22	34.22	932	-0.14(-0.41%)
Jan 13, 2021		34.36	34.36	34.36	65	+0.00(+0.00%)
Jan 12, 2021		34.36	34.36	34.36	104	+0.00(+0.00%)
Jan 11, 2021	34.34	34.43	34.34	34.36	1,042	-0.14(-0.42%)
Jan 08, 2021	34.49	34.51	34.32	34.50	526	+0.10(+0.28%)
Jan 07, 2021	34.46	34.46	34.41	34.41	458	+0.22(+0.63%)
Jan 06, 2021	34.26	34.43	34.19	34.19	2,331	+0.42(+1.25%)
Jan 05, 2021	33.77	33.77	33.77	33.77	883	+0.11(+0.32%)
Jan 04, 2021	33.82	33.82	33.54	33.66	1,948	-0.57(-1.65%)
Dec 31, 2020		34.23	34.23	34.23	1,084	+0.22(+0.66%)
Dec 30, 2020	34.06	34.12	34.00	34.00	1,084	+0.09(+0.26%)
Dec 29, 2020	33.94	33.99	33.91	33.91	722	+0.06(+0.18%)
Dec 28, 2020		33.85	33.85	33.85	27	+0.13(+0.39%)
Dec 24, 2020	33.73	33.73	33.65	33.72	739	+0.11(+0.33%)
Dec 23, 2020	33.77	33.77	33.61	33.61	241	+0.08(+0.23%)
Dec 22, 2020	33.69	33.69	33.53	33.53	4,386	-0.05(-0.14%)
Dec 21, 2020	33.23	33.64	33.23	33.58	383	-0.31(-0.92%)
Dec 18, 2020	33.76	33.89	33.76	33.89	211	+0.06(+0.19%)
Dec 17, 2020	33.81	33.89	33.81	33.83	6,457	+0.20(+0.60%)
Dec 16, 2020	33.65	33.65	33.63	33.63	449	+0.02(+0.05%)
Dec 15, 2020	33.66	33.66	33.61	33.61	203	+0.37(+1.11%)
Dec 14, 2020	33.74	33.74	33.24	33.24	368	-0.24(-0.71%)
Dec 11, 2020	33.47	33.48	33.29	33.48	1,267	+0.01(+0.04%)
Dec 10, 2020	33.55	33.56	33.46	33.46	373	-0.15(-0.44%)
Dec 09, 2020	33.71	33.71	33.45	33.61	2,818	-0.06(-0.19%)
Dec 08, 2020	33.62	33.67	33.62	33.67	2,462	+0.01(+0.04%)
Dec 07, 2020		33.66	33.66	33.66	89	+0.00(+0.00%)
Dec 04, 2020	33.67	33.67	33.66	33.66	211	+0.29(+0.87%)
Dec 03, 2020	33.55	33.55	33.37	33.37	1,347	-0.12(-0.37%)
Dec 02, 2020		33.49	33.49	33.49	125	+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.