Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	36.00	36.00	36.00	36.00	832	+0.20(+0.56%)
Dec 29, 2021		35.80	35.80	35.80	132	-0.20(-0.56%)
Dec 27, 2021		36.00	36.00	36.00	363	-0.30(-0.83%)
Dec 23, 2021	39.35	39.35	36.30	36.30	1,107	+0.58(+1.62%)
Dec 22, 2021	36.21	36.21	35.72	35.72	683	+0.26(+0.73%)
Dec 21, 2021	35.46	35.46	35.46	35.46	343	+0.46(+1.31%)
Dec 20, 2021	35.00	35.00	34.05	35.00	786	-0.56(-1.58%)
Dec 16, 2021		35.56	35.56	35.56	372	+0.48(+1.37%)
Dec 15, 2021	35.08	35.08	35.08	35.08	596	+0.08(+0.23%)
Dec 14, 2021	35.00	35.00	35.00	35.00	477	-0.18(-0.51%)
Dec 13, 2021	35.18	35.18	35.18	35.18	798	-0.96(-2.66%)
Dec 10, 2021	36.14	36.14	36.14	36.14	494	-0.86(-2.32%)
Dec 09, 2021	37.00	37.00	37.00	37.00	374	+0.65(+1.79%)
Dec 02, 2021		36.35	36.35	36.35	153	-2.47(-6.36%)
Dec 01, 2021	36.90	38.82	36.90	38.82	508	+2.27(+6.20%)
Nov 30, 2021	36.55	36.55	36.55	36.55	642	-1.20(-3.17%)
Nov 24, 2021		37.75	37.75	37.75	39	-0.25(-0.66%)
Nov 23, 2021	38.00	38.00	38.00	38.00	408	-2.50(-6.17%)
Nov 22, 2021	40.50	40.50	40.50	40.50	503	+0.50(+1.25%)
Nov 19, 2021	40.00	40.00	40.00	40.00	584	+1.20(+3.09%)
Nov 18, 2021	38.91	38.80	38.80	38.80	1,074	+0.33(+0.86%)
Nov 17, 2021	38.47	38.47	38.47	38.47	277	+0.65(+1.72%)
Nov 16, 2021	37.82	37.82	37.82	37.82	930	-0.08(-0.21%)
Nov 15, 2021	37.90	39.65	37.90	37.90	585	+0.51(+1.36%)
Nov 12, 2021	40.28	40.28	37.39	37.39	567	-1.93(-4.91%)
Nov 11, 2021	38.15	39.32	38.15	39.32	6,434	-0.15(-0.38%)
Nov 10, 2021	37.12	39.47		39.47	531	-0.75(-1.85%)
Nov 08, 2021		40.22	40.22	40.22	147	+2.29(+6.03%)
Nov 05, 2021	39.00	41.75	37.93	37.93	812	+1.38(+3.78%)
Nov 04, 2021	39.20	39.20	36.55	36.55	495	-2.64(-6.74%)
Nov 03, 2021	38.20	39.19	38.20	39.19	2,035	+1.11(+2.91%)
Nov 02, 2021	38.08	38.51	38.08	38.08	331	-0.89(-2.28%)
Oct 28, 2021		38.97	38.97	38.97	55	+1.61(+4.30%)
Oct 26, 2021		37.36	37.36	37.36	203	-0.85(-2.22%)
Oct 25, 2021	38.21	38.21	38.21	38.21	433	+2.21(+6.14%)
Oct 22, 2021	36.00	36.00	36.00	36.00	382	-1.30(-3.49%)
Oct 20, 2021		37.30	37.30	37.30	29	-0.51(-1.35%)
Oct 19, 2021	37.81	37.81	37.81	37.81	1,432	+1.56(+4.30%)
Oct 15, 2021		36.25	36.25	36.25	84	-1.32(-3.51%)
Oct 14, 2021	37.57	37.57	37.57	37.57	574	+3.22(+9.37%)
Oct 13, 2021	34.35	34.35	34.35	34.35	1,072	+2.00(+6.18%)
Oct 11, 2021		32.35	32.35	32.35	33	-0.20(-0.61%)
Oct 07, 2021		32.55	32.55	32.55	48	+0.40(+1.24%)
Oct 06, 2021	32.15	32.15	32.15	32.15	427	-4.70(-12.75%)
Sep 27, 2021		36.85	36.85	36.85	41	+6.33(+20.74%)
Sep 23, 2021		30.52	30.52	30.52	137	-7.21(-19.11%)
Sep 22, 2021	37.73	37.73	37.73	37.73	317	+1.23(+3.37%)
Sep 21, 2021	36.55	36.55	36.50	36.50	631	-0.72(-1.93%)
Sep 17, 2021		37.22	37.22	37.22	477	-1.73(-4.44%)
Sep 14, 2021		38.95	38.95	38.95	141	-1.05(-2.62%)
Sep 13, 2021	40.00	40.00	40.00	40.00	310	+1.25(+3.23%)
Sep 07, 2021		38.75	38.75	38.75	3	+0.35(+0.91%)
Sep 03, 2021	38.40	38.40	38.40	38.40	422	+1.88(+5.15%)
Sep 02, 2021	36.52	36.52	36.52	36.52	274	-1.48(-3.89%)
Sep 01, 2021	38.00	38.00	38.00	38.00	251	+0.50(+1.33%)
Aug 30, 2021		37.50	37.50	37.50	66	+0.28(+0.76%)
Aug 26, 2021		37.22	37.22	37.22	8	+0.23(+0.62%)
Aug 19, 2021		36.99	36.99	36.99	73	-0.89(-2.35%)
Aug 13, 2021		37.88	37.88	37.88	68	+0.18(+0.48%)
Aug 12, 2021	37.80	37.80	37.70	37.70	250	+0.00(+0.00%)
Aug 11, 2021	37.50	37.70	37.40	37.70	858	+1.40(+3.86%)
Aug 09, 2021		36.30	36.30	36.30	87	+0.30(+0.83%)
Aug 06, 2021	36.00	36.00	36.00	36.00	974	-0.05(-0.14%)
Aug 05, 2021	36.20	36.20	36.05	36.05	1,099	+0.03(+0.08%)
Aug 03, 2021		36.02	36.02	36.02	67	+0.37(+1.04%)
Jul 30, 2021		35.65	35.65	35.65	86	-0.30(-0.83%)
Jul 29, 2021	35.95	35.95	35.95	35.95	727	+0.85(+2.42%)
Jul 26, 2021		35.10	35.10	35.10	6	+0.10(+0.29%)
Jul 21, 2021		35.00	35.00	35.00	155	+0.34(+0.99%)
Jul 20, 2021	34.66	34.66	34.66	34.66	190	+0.17(+0.48%)
Jul 19, 2021	34.49	34.49	34.49	34.49	762	-2.01(-5.51%)
Jul 14, 2021		36.50	36.50	36.50	6	+0.34(+0.94%)
Jul 13, 2021	30.52	36.16	30.52	36.16	356	+0.91(+2.58%)
Jul 08, 2021		35.25	35.25	35.25	60	-0.90(-2.49%)
Jul 06, 2021		36.15	36.15	36.15	22	+0.45(+1.26%)
Jul 01, 2021		35.70	35.70	35.70	0	-0.50(-1.38%)
Jun 29, 2021		36.20	36.20	36.20	0	+0.00(+0.00%)
Jun 25, 2021		36.20	36.20	36.20	61	+0.10(+0.28%)
Jun 24, 2021	36.10	36.10	36.10	36.10	312	+0.57(+1.61%)
Jun 23, 2021	35.68	35.68	35.53	35.53	3,431	+1.13(+3.28%)
Jun 17, 2021		34.40	34.40	34.40	56	-0.80(-2.27%)
Jun 15, 2021		35.20	35.20	35.20	34	-0.05(-0.14%)
Jun 14, 2021	35.39	35.39	35.20	35.25	978	+0.20(+0.57%)
Jun 11, 2021	35.05	35.05	35.05	35.05	1,374	-0.75(-2.09%)
Jun 04, 2021		35.80	35.80	35.80	58	+1.00(+2.87%)
Jun 02, 2021		34.80	34.80	34.80	54	-0.20(-0.57%)
May 28, 2021		35.00	35.00	35.00	125	+1.75(+5.26%)
May 27, 2021	33.25	33.25	33.25	33.25	757	-1.25(-3.62%)
May 21, 2021		34.50	34.50	34.50	8	-0.30(-0.86%)
May 20, 2021	34.80	34.80	34.80	34.80	158	+0.80(+2.35%)
May 19, 2021	34.00	34.00	34.00	34.00	263	-1.10(-3.13%)
May 17, 2021		35.10	35.10	35.10	44	-0.15(-0.43%)
May 14, 2021	35.25	35.25	35.25	35.25	466	+3.35(+10.50%)
May 11, 2021		31.90	31.90	31.90	174	-0.30(-0.94%)
May 07, 2021		32.20	32.20	32.20	30	+0.70(+2.23%)
May 05, 2021		31.50	31.50	31.50	124	+0.40(+1.29%)
May 04, 2021	31.43	31.60	31.10	31.10	1,171	-1.15(-3.57%)
May 03, 2021	31.84	32.25	31.84	32.25	1,317	+1.25(+4.03%)
Apr 30, 2021	31.00	31.00	31.00	31.00	100	-0.75(-2.36%)
Apr 29, 2021	31.75	31.75	31.75	31.75	223	-0.15(-0.47%)
Apr 28, 2021	32.00	32.00	31.90	31.90	856	-1.10(-3.33%)
Apr 27, 2021		33.00	33.00	33.00	47	+0.00(+0.00%)
Apr 26, 2021		33.00	33.00	33.00	129	+0.00(+0.00%)
Apr 23, 2021	29.77	33.00	29.77	33.00	400	+1.50(+4.76%)
Apr 22, 2021		31.50	31.50	31.50	93	+0.00(+0.00%)
Apr 21, 2021	31.55	31.55	31.50	31.50	566	+0.13(+0.41%)
Apr 20, 2021	31.37	31.37	31.37	31.37	428	-0.13(-0.41%)
Apr 19, 2021	31.50	31.50	31.50	31.50	159	-0.29(-0.91%)
Apr 16, 2021		31.79	31.79	31.79	3	+0.00(+0.00%)
Apr 15, 2021		31.79	31.79	31.79	98	+0.00(+0.00%)
Apr 14, 2021		31.79	31.79	31.79	10	+0.00(+0.00%)
Apr 13, 2021		31.79	31.79	31.79	243	+0.00(+0.00%)
Apr 12, 2021		31.79	31.79	31.79	157	+0.00(+0.00%)
Apr 09, 2021	31.79	31.79	31.50	31.79	9,300	-1.61(-4.82%)
Apr 08, 2021		33.40	33.40	33.40	30	+0.00(+0.00%)
Apr 07, 2021		33.40	33.40	33.40	25	+0.00(+0.00%)
Apr 06, 2021	33.40	33.40	33.40	33.40	604	+0.15(+0.45%)
Apr 05, 2021	33.25	33.25	33.25	33.25	152	+0.60(+1.84%)
Apr 01, 2021	32.65	32.65	32.65	32.65	100	+0.65(+2.03%)
Mar 31, 2021	32.00	32.00	32.00	32.00	309	+1.00(+3.23%)
Mar 30, 2021	31.65	31.65	31.00	31.00	374	-1.00(-3.12%)
Mar 29, 2021	31.90	32.00	31.81	32.00	1,458	+0.90(+2.89%)
Mar 26, 2021		31.10	31.10	31.10	6	+0.00(+0.00%)
Mar 25, 2021	31.10	31.10	31.10	31.10	515	+0.01(+0.02%)
Mar 24, 2021	31.09	31.10	31.04	31.09	6,041	-0.07(-0.22%)
Mar 23, 2021	31.16	31.16	31.16	31.16	147	+0.66(+2.18%)
Mar 22, 2021	30.50	30.50	30.50	30.50	142	+0.84(+2.83%)
Mar 19, 2021	29.67	29.67	29.66	29.66	400	-0.34(-1.13%)
Mar 18, 2021	30.00	30.00	30.00	30.00	543	-1.00(-3.23%)
Mar 17, 2021		31.00	31.00	31.00	5	+0.00(+0.00%)
Mar 16, 2021		31.00	31.00	31.00	94	+0.00(+0.00%)
Mar 15, 2021	31.00	31.00	31.00	31.00	6,020	+0.75(+2.48%)
Mar 12, 2021	30.50	30.80	30.25	30.25	500	-0.53(-1.72%)
Mar 11, 2021	30.78	30.78	30.78	30.78	852	-0.22(-0.71%)
Mar 10, 2021	31.50	31.50	31.00	31.00	604	-1.45(-4.47%)
Mar 09, 2021	32.15	32.45	32.15	32.45	545	+4.45(+15.89%)
Mar 08, 2021	33.00	33.00	28.00	28.00	3,797	-3.05(-9.82%)
Mar 05, 2021	31.30	31.30	31.05	31.05	1,600	-0.95(-2.97%)
Mar 04, 2021	32.00	32.00	32.00	32.00	340	+0.00(+0.00%)
Mar 03, 2021	32.00	32.50	32.00	32.00	395	-0.50(-1.54%)
Mar 02, 2021	32.50	32.50	32.50	32.50	269	-0.07(-0.21%)
Mar 01, 2021	32.57	32.57	32.57	32.57	266	+0.47(+1.46%)
Feb 26, 2021	32.10	32.10	32.10	32.10	100	-0.10(-0.31%)
Feb 25, 2021	32.50	32.50	32.20	32.20	427	+0.00(+0.00%)
Feb 24, 2021		32.25	32.25	32.20	126	-0.05(-0.16%)
Feb 23, 2021	31.77	32.25	31.77	32.25	565	-0.25(-0.77%)
Feb 22, 2021	32.50	32.50	32.50	32.50	125	-0.05(-0.15%)
Feb 19, 2021	32.53	32.55	32.53	32.55	1,200	-0.25(-0.76%)
Feb 18, 2021	32.80	33.40	32.80	32.80	2,295	-0.85(-2.53%)
Feb 17, 2021	33.40	33.77	33.40	33.65	474	-0.45(-1.32%)
Feb 16, 2021		34.10	34.10	34.10	50	+0.00(+0.00%)
Feb 12, 2021	34.10	34.10	34.10	34.10	12,700	-0.40(-1.16%)
Feb 11, 2021	34.15	34.50	34.06	34.50	11,730	+0.60(+1.77%)
Feb 10, 2021	34.00	34.00	33.90	33.90	799	-0.66(-1.92%)
Feb 09, 2021		34.56	34.56	34.56	34	+0.00(+0.00%)
Feb 08, 2021	34.56	34.56	34.56	34.56	587	+1.16(+3.48%)
Feb 05, 2021	33.96	33.96	33.40	33.40	1,300	+0.00(+0.00%)
Feb 04, 2021	33.40	33.40	33.40	33.40	120	+0.20(+0.60%)
Feb 03, 2021		33.20	33.20	33.20	201	+0.00(+0.00%)
Feb 02, 2021	33.16	33.20	32.80	33.20	993	+1.20(+3.75%)
Feb 01, 2021		32.00	32.00	32.00	128	+0.00(+0.00%)
Jan 29, 2021	32.78	32.78	32.00	32.00	700	+0.12(+0.38%)
Jan 28, 2021		31.88	31.88	31.88	125	+0.00(+0.00%)
Jan 27, 2021	31.88	31.88	31.88	31.88	351	-0.57(-1.76%)
Jan 26, 2021	33.50	33.50	32.45	32.45	5,923	-1.70(-4.98%)
Jan 25, 2021	34.15	34.15	34.15	34.15	106	-0.10(-0.29%)
Jan 22, 2021	34.25	34.25	34.25	34.25	1,000	+0.00(+0.00%)
Jan 21, 2021	34.25	34.25	34.25	34.25	325	+0.00(+0.00%)
Jan 20, 2021	34.25	34.25	34.25	34.25	356	+0.70(+2.08%)
Jan 19, 2021		33.55	33.55	33.55	187	+0.00(+0.00%)
Jan 15, 2021	33.55	33.55	33.55	33.55	1,400	-1.30(-3.72%)
Jan 14, 2021		34.85	34.85	34.85	92	+0.00(+0.00%)
Jan 13, 2021		34.85	34.85	34.85	61	+0.00(+0.00%)
Jan 12, 2021	34.60	34.85	34.60	34.85	415	-2.15(-5.81%)
Jan 11, 2021		37.00	37.00	37.00	30	+0.00(+0.00%)
Jan 08, 2021	37.00	37.00	37.00	37.00	500	+0.16(+0.44%)
Jan 07, 2021		36.84	36.84	36.84	11	+0.00(+0.00%)
Jan 06, 2021	36.76	36.84	36.76	36.84	2,222	+1.24(+3.48%)
Jan 05, 2021		35.60	35.60	35.60	59	+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.