Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.07	39.57	38.54	38.54	313	-1.03(-2.61%)
Nov 29, 2021	39.57	39.57	39.57	39.57	15	+0.22(+0.57%)
Nov 26, 2021	39.35	39.35	39.35	39.35	101	-0.50(-1.25%)
Nov 24, 2021	39.85	39.85	39.85	39.85	101	-0.01(-0.02%)
Nov 23, 2021	39.86	39.86	39.86	39.86	5	-0.02(-0.05%)
Nov 22, 2021	39.88	39.88	39.88	39.88	52	-0.06(-0.16%)
Nov 19, 2021	40.04	40.04	39.94	39.94	65,117	-0.11(-0.28%)
Nov 18, 2021	40.05	40.05	40.05	40.05	52	-0.17(-0.43%)
Nov 17, 2021	40.23	40.23	40.23	40.23	73	-0.16(-0.40%)
Nov 16, 2021	40.39	40.39	40.39	40.39	135	+0.15(+0.37%)
Nov 15, 2021	40.24	40.24	40.24	40.24	90	+0.01(+0.03%)
Nov 12, 2021	40.22	40.22	40.22	40.22	101	+0.26(+0.64%)
Nov 11, 2021	39.97	39.97	39.97	39.97	1	-0.02(-0.05%)
Nov 10, 2021	39.99	39.99	39.99	39.99	9	-0.05(-0.12%)
Nov 09, 2021	40.04	40.04	40.04	40.04	138	+0.01(+0.02%)
Nov 08, 2021	40.03	40.03	40.03	40.03	105	+0.02(+0.05%)
Nov 05, 2021	40.31	40.31	40.00	40.01	1,250	-0.01(-0.02%)
Nov 04, 2021	40.02	40.02	40.02	40.02	2	+0.00(+0.00%)
Nov 03, 2021	40.02	40.02	40.02	40.02	29	+0.19(+0.49%)
Nov 02, 2021	39.82	39.82	39.82	39.82	17	+0.11(+0.27%)
Nov 01, 2021	39.71	39.71	39.71	39.71	22	+0.04(+0.10%)
Oct 29, 2021	39.67	39.67	39.67	39.67	101	+0.13(+0.34%)
Oct 28, 2021	39.51	39.54	39.51	39.54	262	+0.26(+0.67%)
Oct 27, 2021	39.50	39.50	39.28	39.28	149	-0.44(-1.10%)
Oct 26, 2021	39.86		39.72	39.72	244	+0.00(+0.01%)
Oct 25, 2021	39.71	39.71	39.71	39.71	16	+0.00(+0.01%)
Oct 22, 2021	39.71	39.71	39.71	39.71	101	+0.19(+0.49%)
Oct 21, 2021	39.52	39.52	39.52	39.52	9	+0.15(+0.37%)
Oct 20, 2021	39.37	39.37	39.37	39.37	8	+0.26(+0.67%)
Oct 19, 2021	39.11	39.11	39.11	39.11	25	+0.26(+0.67%)
Oct 18, 2021	38.85	38.85	38.85	38.85	695	-0.03(-0.08%)
Oct 15, 2021	38.88	38.88	38.88	38.88	101	+0.11(+0.28%)
Oct 14, 2021	38.70	38.78	38.70	38.78	377	+0.55(+1.43%)
Oct 13, 2021	38.25	38.25	38.22	38.23	1,725	+0.21(+0.55%)
Oct 12, 2021	38.13	38.15	37.99	38.02	6,695	-0.03(-0.08%)
Oct 11, 2021	38.36	38.36	38.05	38.05	1,128	-0.22(-0.58%)
Oct 08, 2021	38.38	38.41	38.24	38.27	1,351	-0.11(-0.29%)
Oct 07, 2021	38.62	38.62	38.38	38.38	508	+0.27(+0.70%)
Oct 06, 2021	37.74	38.12	37.74	38.12	1,710	+0.14(+0.36%)
Oct 05, 2021	38.01	38.04	37.97	37.98	19,938	+0.32(+0.84%)
Oct 04, 2021	37.70	37.70	37.66	37.66	154	-0.29(-0.76%)
Oct 01, 2021	37.95	37.95	37.95	37.95	101	+0.18(+0.47%)
Sep 30, 2021	38.09	38.09	37.77	37.77	130	-0.40(-1.06%)
Sep 29, 2021	38.23	38.32	38.18	38.18	1,217	+0.24(+0.62%)
Sep 28, 2021	37.95	38.00	37.94	37.94	313	-0.56(-1.46%)
Sep 27, 2021	38.50	38.50	38.50	38.50	0	-0.23(-0.60%)
Sep 24, 2021	38.71	38.74	38.71	38.74	1,123	+0.02(+0.04%)
Sep 23, 2021	38.72	38.72	38.72	38.72	2	+0.26(+0.66%)
Sep 22, 2021	38.47	38.47	38.47	38.47	3	+0.14(+0.36%)
Sep 21, 2021	38.33	38.33	38.33	38.33	57	-0.05(-0.12%)
Sep 20, 2021	38.24	38.38	38.24	38.38	222	-0.45(-1.17%)
Sep 17, 2021	38.83	38.83	38.83	38.83	101	-0.25(-0.65%)
Sep 16, 2021	39.08	39.08	39.08	39.08	15	-0.12(-0.30%)
Sep 15, 2021	38.90	39.26	38.90	39.20	325	+0.19(+0.49%)
Sep 14, 2021	39.01	39.01	39.01	39.01	1	-0.20(-0.51%)
Sep 13, 2021	39.21	39.21	39.21	39.21	79	-0.06(-0.15%)
Sep 10, 2021	39.37	39.37	39.27	39.27	2,129	-0.26(-0.65%)
Sep 09, 2021	39.52	39.52	39.52	39.52	14	-0.20(-0.49%)
Sep 08, 2021	39.55	39.72	39.54	39.72	385	+0.17(+0.42%)
Sep 07, 2021	39.55	39.55	39.55	39.55	62	-0.42(-1.04%)
Sep 03, 2021	40.02	40.02	39.97	39.97	471	-0.06(-0.16%)
Sep 02, 2021	39.73	40.03	39.73	40.03	570	+0.24(+0.61%)
Sep 01, 2021	39.62	39.79	39.62	39.79	586	+0.08(+0.19%)
Aug 31, 2021	39.71	39.71	39.71	39.71	84	+0.01(+0.03%)
Aug 30, 2021	39.77	39.78	39.70	39.70	415	+0.20(+0.50%)
Aug 27, 2021	39.53	39.57	39.50	39.50	1,524	+0.10(+0.27%)
Aug 26, 2021	39.40	39.40	39.40	39.40	11	-0.23(-0.59%)
Aug 25, 2021	39.64	39.68	39.63	39.63	456	+0.11(+0.27%)
Aug 24, 2021	39.52	39.52	39.52	39.52	3	-0.00(-0.01%)
Aug 23, 2021	39.52	39.52	39.52	39.52	58	+0.06(+0.16%)
Aug 20, 2021	39.46	39.46	39.46	39.46	101	+0.28(+0.71%)
Aug 19, 2021	39.18	39.18	39.18	39.18	10	+0.01(+0.04%)
Aug 18, 2021	39.45	39.45	39.17	39.17	17,334	-0.37(-0.95%)
Aug 17, 2021	39.54	39.54	39.54	39.54	14	-0.02(-0.05%)
Aug 16, 2021	39.42	39.56	39.42	39.56	105	+0.23(+0.58%)
Aug 13, 2021	39.28	39.33	39.28	39.33	817	+0.12(+0.31%)
Aug 12, 2021	39.41	39.41	39.08	39.21	8,511	+0.07(+0.18%)
Aug 11, 2021	39.25	39.25	39.14	39.14	201	+0.18(+0.46%)
Aug 10, 2021	39.01	39.01	38.96	38.96	169	+0.07(+0.17%)
Aug 09, 2021	38.90	38.90	38.90	38.90	18	-0.02(-0.05%)
Aug 06, 2021	38.86	38.92	38.86	38.92	534	+0.02(+0.05%)
Aug 05, 2021	38.90	38.90	38.90	38.90	24	+0.08(+0.19%)
Aug 04, 2021	38.82	38.82	38.82	38.82	1	-0.22(-0.55%)
Aug 03, 2021	39.04	39.04	39.04	39.04	105	+0.18(+0.46%)
Aug 02, 2021	38.96	38.96	38.86	38.86	107	+0.02(+0.05%)
Jul 30, 2021	38.97	38.97	38.84	38.84	2,269	-0.06(-0.15%)
Jul 29, 2021	38.90	38.90	38.90	38.90	0	+0.15(+0.38%)
Jul 28, 2021	38.75	38.75	38.75	38.75	13	-0.05(-0.13%)
Jul 27, 2021	38.80	38.80	38.80	38.80	4	+0.04(+0.12%)
Jul 26, 2021	38.76	38.76	38.76	38.76	2	-0.03(-0.08%)
Jul 23, 2021	38.79	38.79	38.79	38.79	101	+0.37(+0.95%)
Jul 22, 2021	38.42	38.42	38.42	38.42	104	+0.09(+0.23%)
Jul 21, 2021	38.34	38.34	38.34	38.34	55	+0.04(+0.10%)
Jul 20, 2021	38.30	38.30	38.30	38.30	79	+0.48(+1.26%)
Jul 19, 2021	37.82	37.82	37.82	37.82	101	-0.44(-1.15%)
Jul 16, 2021	38.37	38.37	38.26	38.26	1,019	+0.02(+0.06%)
Jul 15, 2021	38.17	38.23	38.17	38.23	187	+0.05(+0.13%)
Jul 14, 2021	38.18	38.18	38.18	38.18	4	-0.01(-0.02%)
Jul 13, 2021	38.19	38.19	38.19	38.19	3	-0.22(-0.57%)
Jul 12, 2021	38.41	38.41	38.41	38.41	13	-0.05(-0.12%)
Jul 09, 2021	38.41	38.45	38.38	38.45	1,069	+0.28(+0.72%)
Jul 08, 2021	38.18	38.18	38.18	38.18	4	-0.27(-0.71%)
Jul 07, 2021	38.45	38.45	38.23	38.45	125	+0.19(+0.49%)
Jul 06, 2021	38.26	38.26	38.26	38.26	103	-0.01(-0.04%)
Jul 02, 2021	38.21	38.28	38.21	38.28	236	+0.18(+0.47%)
Jul 01, 2021	38.10	38.10	38.10	38.10	12	+0.12(+0.32%)
Jun 30, 2021	37.98	37.98	37.98	37.98	102	-0.06(-0.17%)
Jun 29, 2021	38.07	38.07	38.04	38.04	265	-0.02(-0.06%)
Jun 28, 2021	38.06	38.06	38.06	38.06	4	+0.13(+0.35%)
Jun 25, 2021	37.93	37.93	37.93	37.93	101	+0.24(+0.64%)
Jun 24, 2021	37.69	37.69	37.69	37.69	25	+0.16(+0.42%)
Jun 23, 2021	37.53	37.53	37.53	37.53	27	-0.16(-0.44%)
Jun 22, 2021	37.12	37.70	37.12	37.70	547	+0.14(+0.37%)
Jun 21, 2021	39.31	39.31	36.97	37.56	646	-0.90(-2.33%)
Jun 18, 2021	38.45	38.45	38.45	38.45	101	+0.90(+2.39%)
Jun 17, 2021	37.56	37.56	37.56	37.56	76	+0.14(+0.36%)
Jun 16, 2021	37.42	37.42	37.42	37.42	16	-0.22(-0.60%)
Jun 15, 2021	37.65	37.65	37.65	37.65	7	-0.18(-0.46%)
Jun 14, 2021	37.67	37.82	37.67	37.82	1,239,743	+0.07(+0.20%)
Jun 11, 2021	37.61	37.75	37.61	37.75	205	+0.06(+0.17%)
Jun 10, 2021	37.69	37.69	37.69	37.69	5	+0.32(+0.85%)
Jun 09, 2021	37.43	37.44	37.37	37.37	1,107,814	-0.00(-0.00%)
Jun 08, 2021	37.37	37.37	37.37	37.37	5	-0.04(-0.11%)
Jun 07, 2021	37.41	37.41	37.41	37.41	7	+0.05(+0.14%)
Jun 04, 2021	37.35	37.35	37.35	37.35	153	+0.26(+0.70%)
Jun 03, 2021	36.90	37.10	36.90	37.10	2,048	+0.02(+0.04%)
Jun 02, 2021	37.08	37.08	37.08	37.08	0	+0.07(+0.20%)
Jun 01, 2021	37.48	37.48	37.01	37.01	341	-0.19(-0.51%)
May 28, 2021	37.20	37.20	37.20	37.20	108	+0.09(+0.24%)
May 27, 2021	37.11	37.11	37.11	37.11	3	+0.02(+0.06%)
May 26, 2021	37.09	37.09	37.09	37.09	2	+0.04(+0.12%)
May 25, 2021	37.04	37.04	37.04	37.04	10	-0.12(-0.31%)
May 24, 2021	37.17	37.17	37.16	37.16	128	+0.15(+0.40%)
May 21, 2021	37.22	37.22	37.01	37.01	104	+0.02(+0.06%)
May 20, 2021	36.99	36.99	36.99	36.99	6	+0.44(+1.22%)
May 19, 2021	36.54	36.54	36.54	36.54	21	-0.17(-0.46%)
May 18, 2021	36.71	36.71	36.71	36.71	32	-0.09(-0.25%)
May 17, 2021	36.80	36.80	36.80	36.80	5	-0.15(-0.40%)
May 14, 2021	36.90	36.95	36.90	36.95	273	+0.35(+0.96%)
May 13, 2021	36.60	36.60	36.60	36.60	5	+0.40(+1.11%)
May 12, 2021	36.20	36.20	36.20	36.20	15	-0.67(-1.80%)
May 11, 2021	36.86	36.86	36.86	36.86	8	-0.33(-0.90%)
May 10, 2021	37.20	37.20	37.20	37.20	44	-0.01(-0.03%)
May 07, 2021	37.21	37.21	37.21	37.21	101	+0.25(+0.69%)
May 06, 2021	36.95	36.95	36.95	36.95	7	+0.11(+0.29%)
May 05, 2021	36.85	36.85	36.85	36.85	10	-0.07(-0.18%)
May 04, 2021	36.91	36.91	36.91	36.91	16	-0.22(-0.59%)
May 03, 2021	37.17	37.17	37.13	37.13	9,318	+0.12(+0.33%)
Apr 30, 2021	37.03	37.03	37.01	37.01	101	-0.14(-0.39%)
Apr 29, 2021	37.15	37.15	37.15	37.15	7	+0.11(+0.30%)
Apr 28, 2021	37.04	37.04	37.04	37.04	0	-0.18(-0.48%)
Apr 27, 2021	37.22	37.22	37.22	37.22	3	+0.03(+0.09%)
Apr 26, 2021	37.19	37.19	37.19	37.19	6	-0.04(-0.10%)
Apr 23, 2021	37.23	37.23	37.23	37.23	101	+0.18(+0.48%)
Apr 22, 2021	37.05	37.05	37.05	37.05	3	-0.10(-0.28%)
Apr 21, 2021	37.15	37.15	37.15	37.15	10	+0.20(+0.54%)
Apr 20, 2021	36.95	36.95	36.95	36.95	0	+0.07(+0.18%)
Apr 19, 2021	36.88	36.88	36.88	36.88	5	-0.19(-0.52%)
Apr 16, 2021	37.08	37.08	37.08	37.08	101	+0.16(+0.44%)
Apr 15, 2021	36.92	36.92	36.92	36.92	3	+0.46(+1.28%)
Apr 14, 2021	36.45	36.45	36.45	36.45	6	-0.13(-0.35%)
Apr 13, 2021	36.58	36.58	36.58	36.58	105	+0.20(+0.55%)
Apr 12, 2021	36.38	36.38	36.38	36.38	83	+0.10(+0.26%)
Apr 09, 2021	36.28	36.28	36.28	36.28	101	+0.14(+0.39%)
Apr 08, 2021	36.14	36.15	36.14	36.14	265	+0.19(+0.54%)
Apr 07, 2021	36.07	36.07	35.95	35.95	105	-0.17(-0.48%)
Apr 06, 2021	36.12	36.12	36.12	36.12	46	+0.12(+0.33%)
Apr 05, 2021	36.00	36.00	36.00	36.00	45	+0.33(+0.94%)
Apr 01, 2021	35.67	35.67	35.67	35.67	0	+0.24(+0.68%)
Mar 31, 2021	35.43	35.43	35.43	35.43	1	+0.27(+0.77%)
Mar 30, 2021	35.16	35.16	35.16	35.16	28	-0.20(-0.57%)
Mar 29, 2021	35.38	35.42	35.26	35.36	516	+0.04(+0.11%)
Mar 26, 2021	35.00	35.32	35.00	35.32	303	+0.38(+1.10%)
Mar 25, 2021	34.61	34.94	34.61	34.94	317	+0.15(+0.44%)
Mar 24, 2021	34.79	34.79	34.79	34.79	60	-0.42(-1.20%)
Mar 23, 2021	35.21	35.21	35.21	35.21	4	-0.19(-0.52%)
Mar 22, 2021	35.39	35.39	35.39	35.39	29	+0.29(+0.82%)
Mar 19, 2021	35.11	35.11	35.11	35.11	0	+0.20(+0.58%)
Mar 18, 2021	34.91	34.91	34.91	34.91	5	-0.42(-1.18%)
Mar 17, 2021	35.32	35.32	35.32	35.32	0	-0.10(-0.29%)
Mar 16, 2021	35.54	35.55	35.43	35.43	1,568	-0.07(-0.20%)
Mar 15, 2021	35.29	35.50	35.29	35.50	933	+0.35(+0.99%)
Mar 12, 2021	35.15	35.15	35.15	35.15	101	+0.06(+0.16%)
Mar 11, 2021	35.14	35.14	35.09	35.09	163	+0.42(+1.20%)
Mar 10, 2021	34.68	34.68	34.68	34.68	2	+0.14(+0.41%)
Mar 09, 2021	34.53	34.53	34.53	34.53	28	+0.61(+1.81%)
Mar 08, 2021	33.92	33.92	33.92	33.92	15	-0.27(-0.78%)
Mar 05, 2021	33.55	34.19	33.28	34.19	607	+0.61(+1.80%)
Mar 04, 2021	33.59	33.59	33.58	33.58	182	-0.58(-1.69%)
Mar 03, 2021	34.16	34.16	34.16	34.16	58	-0.71(-2.04%)
Mar 02, 2021	35.00	35.00	34.87	34.87	261	-0.24(-0.68%)
Mar 01, 2021	35.11	35.11	35.11	35.11	0	+0.63(+1.82%)
Feb 26, 2021	34.48	34.48	34.48	34.48	101	-0.08(-0.24%)
Feb 25, 2021	34.83	34.83	34.57	34.57	102	-0.65(-1.84%)
Feb 24, 2021	35.21	35.21	35.21	35.21	2	+0.01(+0.04%)
Feb 23, 2021	35.20	35.20	35.20	35.20	23	-0.12(-0.34%)
Feb 22, 2021	35.32	35.32	35.32	35.32	11	-0.54(-1.49%)
Feb 19, 2021	35.85	35.85	35.85	35.85	101	-0.14(-0.38%)
Feb 18, 2021	35.99	35.99	35.99	35.99	3	-0.03(-0.10%)
Feb 17, 2021	36.02	36.02	36.02	36.02	95	+0.00(+0.00%)
Feb 16, 2021	36.13	36.13	36.02	36.02	304	-0.30(-0.83%)
Feb 12, 2021	36.33	36.33	36.33	36.33	101	+0.22(+0.62%)
Feb 11, 2021	36.16	36.16	36.10	36.10	3,966	-0.03(-0.09%)
Feb 10, 2021	36.07	36.14	36.07	36.14	29,152	+0.02(+0.06%)
Feb 09, 2021	36.12	36.12	36.12	36.12	33	+0.11(+0.31%)
Feb 08, 2021	35.96	36.00	35.94	36.00	207	+0.18(+0.50%)
Feb 05, 2021	35.82	35.82	35.82	35.82	101	+0.35(+0.99%)
Feb 04, 2021	35.47	35.47	35.47	35.47	0	+0.26(+0.75%)
Feb 03, 2021	35.21	35.21	35.21	35.21	0	-0.19(-0.54%)
Feb 02, 2021	35.40	35.40	35.40	35.40	29	+0.45(+1.28%)
Feb 01, 2021	34.96	34.96	34.96	34.96	5	+0.29(+0.84%)
Jan 29, 2021	34.66	34.66	34.66	34.66	101	-0.36(-1.03%)
Jan 28, 2021	35.02	35.02	35.02	35.02	8	+0.23(+0.67%)
Jan 27, 2021	34.79	34.79	34.79	34.79	24	-0.67(-1.90%)
Jan 26, 2021	35.47	35.47	35.47	35.47	2	-0.15(-0.41%)
Jan 25, 2021	35.61	35.61	35.61	35.61	11	+0.15(+0.42%)
Jan 22, 2021	35.46	35.46	35.46	35.46	101	-0.00(-0.01%)
Jan 21, 2021	35.46	35.46	35.46	35.46	2	-0.07(-0.20%)
Jan 20, 2021	35.54	35.54	35.54	35.54	20	+0.29(+0.81%)
Jan 19, 2021	35.12	35.25	35.12	35.25	14,188	+0.21(+0.60%)
Jan 15, 2021	35.04	35.04	35.04	35.04	101	-0.05(-0.14%)
Jan 14, 2021	35.09	35.09	35.09	35.09	112	-0.10(-0.28%)
Jan 13, 2021	35.19	35.19	35.19	35.19	89	+0.02(+0.05%)
Jan 12, 2021	35.13	35.17	35.13	35.17	305	+0.08(+0.24%)
Jan 11, 2021	35.08	35.08	35.08	35.08	2	-0.09(-0.26%)
Jan 08, 2021	35.18	35.18	35.18	35.18	101	+0.12(+0.34%)
Jan 07, 2021	35.06	35.06	35.06	35.06	1	+0.44(+1.27%)
Jan 06, 2021	34.62	34.62	34.62	34.62	11	+0.31(+0.90%)
Jan 05, 2021	34.31	34.31	34.31	34.31	3	+0.16(+0.47%)
Jan 04, 2021	34.02	34.15	34.02	34.15	221	-0.36(-1.05%)
Dec 31, 2020		34.51	34.51	34.51	338	+0.11(+0.32%)
Dec 30, 2020	34.43	34.43	34.40	34.40	338	+0.06(+0.16%)
Dec 29, 2020	34.34	34.34	34.34	34.34	33	-0.09(-0.27%)
Dec 28, 2020	34.42	34.44	34.42	34.44	104	-0.20(-0.57%)
Dec 24, 2020	34.64	34.64	34.64	34.64	0	+0.01(+0.03%)
Dec 23, 2020	34.65	34.65	34.63	34.63	533	+0.01(+0.02%)
Dec 22, 2020	34.62	34.62	34.62	34.62	86	+0.01(+0.02%)
Dec 21, 2020	34.61	34.61	34.61	34.61	103	-0.22(-0.62%)
Dec 18, 2020	34.84	34.84	34.66	34.83	2,154	+0.11(+0.31%)
Dec 17, 2020	34.73	34.73	34.73	34.73	0	+0.36(+1.05%)
Dec 16, 2020	34.36	34.36	34.36	34.36	0	+0.04(+0.12%)
Dec 15, 2020	34.32	34.32	34.32	34.32	31	+0.24(+0.70%)
Dec 14, 2020	34.23	34.23	34.08	34.08	204	-0.02(-0.05%)
Dec 11, 2020	34.10	34.10	34.10	34.10	0	+0.04(+0.11%)
Dec 10, 2020	34.06	34.06	34.06	34.06	29	+0.11(+0.32%)
Dec 09, 2020	33.95	33.95	33.95	33.95	1	-0.34(-1.00%)
Dec 08, 2020	34.30	34.30	34.30	34.30	2	+0.26(+0.78%)
Dec 07, 2020	34.03	34.03	34.03	34.03	1	+0.03(+0.10%)
Dec 04, 2020	34.00	34.00	34.00	34.00	0	+0.21(+0.63%)
Dec 03, 2020	33.85	33.85	33.79	33.79	412	+0.12(+0.36%)
Dec 02, 2020	33.66	33.66	33.66	33.66	144	-0.12(-0.34%)

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.