Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	34.86	35.15	34.86	35.15	694	+0.04(+0.10%)
Oct 28, 2021	34.93	35.11	34.93	35.11	310	+0.20(+0.58%)
Oct 27, 2021	34.91	34.91	34.91	34.91	78	-0.34(-0.97%)
Oct 26, 2021	35.52		35.25	35.25	0	+0.15(+0.43%)
Oct 25, 2021	35.18	35.18	35.10	35.10	233	+0.10(+0.29%)
Oct 22, 2021	35.18	35.18	35.00	35.00	339	+0.09(+0.26%)
Oct 21, 2021	34.88	34.91	34.88	34.91	1,597	-0.61(-1.71%)
Oct 20, 2021	35.51	35.51	35.51	35.51	1	-0.12(-0.33%)
Oct 19, 2021	35.63	35.63	35.63	35.63	2	+0.23(+0.66%)
Oct 18, 2021	35.40	35.40	35.40	35.40	0	-0.18(-0.52%)
Oct 15, 2021	35.58	35.58	35.58	35.58	102	+0.54(+1.54%)
Oct 14, 2021	35.08	35.08	35.04	35.04	293	+0.47(+1.35%)
Oct 13, 2021	34.58	34.58	34.58	34.58	13	-0.15(-0.43%)
Oct 12, 2021	34.73	34.73	34.73	34.73	10	-0.17(-0.50%)
Oct 11, 2021	34.90	34.90	34.90	34.90	5	+0.48(+1.40%)
Oct 08, 2021	34.42	34.42	34.42	34.42	102	-0.01(-0.02%)
Oct 07, 2021	34.41	34.42	34.41	34.42	230	+0.27(+0.80%)
Oct 06, 2021	34.15	34.15	34.15	34.15	53	-0.26(-0.75%)
Oct 05, 2021	34.13	34.41	34.13	34.41	413	+0.41(+1.22%)
Oct 04, 2021	34.00	34.00	34.00	34.00	15	-1.02(-2.90%)
Oct 01, 2021	35.01	35.01	35.01	35.01	102	-0.26(-0.74%)
Sep 30, 2021	35.60	35.60	35.27	35.27	4,944	-0.52(-1.46%)
Sep 29, 2021	35.87	35.87	35.80	35.80	543	+0.12(+0.34%)
Sep 28, 2021	35.68	35.68	35.68	35.68	2	-0.67(-1.84%)
Sep 27, 2021	36.34	36.34	36.34	36.34	2	-0.06(-0.16%)
Sep 24, 2021	36.32	36.40	36.32	36.40	1,222	+0.05(+0.12%)
Sep 23, 2021	36.28	36.36	36.28	36.36	167	+0.35(+0.97%)
Sep 22, 2021	35.95	36.01	35.95	36.01	205	-0.10(-0.29%)
Sep 21, 2021	36.11	36.11	36.11	36.11	0	+0.22(+0.61%)
Sep 20, 2021	35.89	35.89	35.89	35.89	0	-0.66(-1.81%)
Sep 17, 2021	36.65	36.65	36.55	36.55	1,026	-0.20(-0.54%)
Sep 16, 2021	36.67	36.75	36.67	36.75	102	+0.04(+0.12%)
Sep 15, 2021	36.71	36.71	36.71	36.71	0	+0.22(+0.59%)
Sep 14, 2021	36.49	36.49	36.49	36.49	10	-0.27(-0.74%)
Sep 13, 2021	36.82	36.85	36.76	36.76	7,018	+0.57(+1.59%)
Sep 10, 2021	36.19	36.19	36.19	36.19	102	+0.04(+0.12%)
Sep 09, 2021	36.16	36.16	36.15	36.15	343	+0.11(+0.31%)
Sep 08, 2021	36.03	36.03	36.03	36.03	4	-0.12(-0.33%)
Sep 07, 2021	35.76	36.15	35.76	36.15	230	+0.56(+1.56%)
Sep 03, 2021	35.60	35.60	35.60	35.60	102	+0.94(+2.72%)
Sep 02, 2021	34.65	34.65	34.65	34.65	2	+0.16(+0.47%)
Sep 01, 2021	34.49	34.49	34.49	34.49	0	+0.51(+1.51%)
Aug 31, 2021	33.98	33.98	33.98	33.98	0	+0.27(+0.81%)
Aug 30, 2021	33.70	33.70	33.70	33.70	0	+0.02(+0.07%)
Aug 27, 2021	33.68	33.68	33.68	33.68	0	+0.12(+0.36%)
Aug 26, 2021	33.56	33.56	33.56	33.56	127	-0.13(-0.38%)
Aug 25, 2021	33.69	33.69	33.69	33.69	3	+0.02(+0.06%)
Aug 24, 2021	33.67	33.67	33.67	33.67	1	+0.30(+0.90%)
Aug 23, 2021	33.37	33.37	33.37	33.37	1	+0.35(+1.06%)
Aug 20, 2021	33.02	33.02	33.02	33.02	102	+0.08(+0.24%)
Aug 19, 2021	32.94	32.94	32.94	32.94	66	-0.29(-0.87%)
Aug 18, 2021	33.22	33.22	33.22	33.22	14	-0.11(-0.33%)
Aug 17, 2021	33.33	33.33	33.33	33.33	0	-0.17(-0.51%)
Aug 16, 2021	33.50	33.50	33.50	33.50	2	-0.36(-1.07%)
Aug 13, 2021	33.87	33.87	33.87	33.87	102	-0.15(-0.44%)
Aug 12, 2021	34.02	34.02	34.02	34.02	2	-0.07(-0.21%)
Aug 11, 2021	34.05	34.09	34.05	34.09	104	+0.39(+1.14%)
Aug 10, 2021	33.70	33.70	33.70	33.70	30	+0.12(+0.37%)
Aug 09, 2021	33.58	33.58	33.58	33.58	2	+0.04(+0.11%)
Aug 06, 2021	33.54	33.54	33.54	33.54	102	+0.09(+0.28%)
Aug 05, 2021	33.35	33.45	33.35	33.45	308	+0.24(+0.73%)
Aug 04, 2021	33.21	33.21	33.21	33.21	1	-0.21(-0.63%)
Aug 03, 2021	33.42	33.42	33.42	33.42	2	+0.14(+0.43%)
Aug 02, 2021	33.44	33.50	33.27	33.27	5,559	+0.21(+0.63%)
Jul 30, 2021	33.07	33.07	33.07	33.07	102	-0.29(-0.87%)
Jul 29, 2021	33.36	33.36	33.36	33.36	14	-0.10(-0.28%)
Jul 28, 2021	33.42	33.49	33.42	33.45	4,228	+0.26(+0.77%)
Jul 27, 2021	33.20	33.20	33.20	33.20	2	-0.36(-1.08%)
Jul 26, 2021	33.51	33.56	33.48	33.56	1,812	-0.16(-0.47%)
Jul 23, 2021	33.75	33.78	33.70	33.72	462	+0.29(+0.87%)
Jul 22, 2021	33.48	33.48	33.43	33.43	106	-0.08(-0.24%)
Jul 21, 2021	33.51	33.51	33.51	33.51	0	+0.38(+1.15%)
Jul 20, 2021	32.94	33.12	32.94	33.12	310	+0.58(+1.78%)
Jul 19, 2021	32.54	32.54	32.54	32.54	5	-0.69(-2.08%)
Jul 16, 2021	33.24	33.24	33.24	33.24	102	-0.28(-0.84%)
Jul 15, 2021	33.52	33.52	33.52	33.52	0	-0.45(-1.33%)
Jul 14, 2021	33.97	33.97	33.97	33.97	79	+0.01(+0.03%)
Jul 13, 2021	33.96	33.96	33.96	33.96	12	-0.04(-0.12%)
Jul 12, 2021	34.00	34.00	34.00	34.00	14	+0.16(+0.48%)
Jul 09, 2021	33.84	33.84	33.84	33.84	112	+0.99(+3.02%)
Jul 08, 2021	32.84	32.84	32.84	32.84	3	-0.79(-2.34%)
Jul 07, 2021	33.63	33.63	33.63	33.63	7	-0.04(-0.11%)
Jul 06, 2021	33.67	33.67	33.67	33.67	1	-0.17(-0.50%)
Jul 02, 2021	33.84	33.84	33.84	33.84	102	-0.00(-0.01%)
Jul 01, 2021	33.77	33.84	33.77	33.84	464	+0.11(+0.32%)
Jun 30, 2021	33.73	33.73	33.73	33.73	8	-0.19(-0.56%)
Jun 29, 2021	33.94	33.94	33.92	33.92	727	-0.02(-0.05%)
Jun 28, 2021	33.94	33.94	33.94	33.94	1	-0.18(-0.52%)
Jun 25, 2021	34.12	34.12	34.12	34.12	103	+0.16(+0.47%)
Jun 24, 2021	33.96	33.96	33.96	33.96	4	+0.26(+0.77%)
Jun 23, 2021	33.70	33.70	33.70	33.70	211	-0.21(-0.63%)
Jun 22, 2021	33.91	33.91	33.91	33.91	2	+0.17(+0.51%)
Jun 21, 2021	33.74	33.74	33.74	33.74	0	+0.35(+1.05%)
Jun 18, 2021	33.44	33.44	33.39	33.39	268	-0.81(-2.36%)
Jun 17, 2021	34.20	34.20	34.20	34.20	2	-0.22(-0.64%)
Jun 16, 2021	34.41	34.41	34.41	34.41	4	+0.15(+0.43%)
Jun 15, 2021	34.27	34.27	34.27	34.27	2	+0.14(+0.40%)
Jun 14, 2021	34.13	34.13	34.13	34.13	2	+0.06(+0.19%)
Jun 11, 2021	34.05	34.07	34.05	34.07	121	+0.12(+0.36%)
Jun 10, 2021	33.95	33.95	33.95	33.95	10	+0.03(+0.10%)
Jun 09, 2021	33.91	33.91	33.91	33.91	1	-0.19(-0.56%)
Jun 08, 2021	34.10	34.10	34.10	34.10	0	-0.03(-0.08%)
Jun 07, 2021	34.13	34.13	34.13	34.13	6	+0.01(+0.03%)
Jun 04, 2021	34.12	34.12	34.12	34.12	103	+0.15(+0.44%)
Jun 03, 2021	33.79	33.97	33.79	33.97	113	+0.21(+0.64%)
Jun 02, 2021	33.79	33.82	33.76	33.76	343	+0.36(+1.07%)
Jun 01, 2021	33.54	33.54	33.40	33.40	30,613	-0.38(-1.13%)
May 28, 2021	33.78	33.78	33.78	33.78	103	+0.20(+0.61%)
May 27, 2021	33.58	33.58	33.58	33.58	600	+0.15(+0.44%)
May 26, 2021	33.42	33.43	33.42	33.43	271	+0.25(+0.76%)
May 25, 2021	33.24	33.29	33.18	33.18	546	-0.14(-0.41%)
May 24, 2021	33.37	33.38	33.31	33.31	30,010	+0.14(+0.42%)
May 21, 2021	33.16	33.17	33.16	33.17	262	+0.21(+0.64%)
May 20, 2021	32.96	32.96	32.96	32.96	58	+0.15(+0.46%)
May 19, 2021	32.81	32.81	32.81	32.81	2	-0.04(-0.13%)
May 18, 2021	32.85	32.85	32.85	32.85	72	+0.33(+1.00%)
May 17, 2021	32.53	32.53	32.53	32.53	10	-0.38(-1.16%)
May 14, 2021	32.91	32.91	32.91	32.91	103	+0.50(+1.55%)
May 13, 2021	32.32	32.41	32.32	32.41	522	+0.30(+0.93%)
May 12, 2021	32.11	32.11	32.11	32.11	6	-0.91(-2.77%)
May 11, 2021	32.73	33.02	32.73	33.02	316	-0.62(-1.83%)
May 10, 2021	33.89	33.89	33.64	33.64	18,178	-0.02(-0.07%)
May 07, 2021	33.66	33.66	33.66	33.66	0	+0.12(+0.37%)
May 06, 2021	33.48	33.54	33.48	33.54	2,262	+0.20(+0.61%)
May 05, 2021	33.35	33.37	33.32	33.34	408	+0.37(+1.12%)
May 04, 2021	32.97	32.97	32.97	32.97	39	-0.34(-1.01%)
May 03, 2021	33.12	33.36	33.12	33.30	14,731	+0.37(+1.12%)
Apr 30, 2021	32.93	32.93	32.93	32.93	103	-0.18(-0.53%)
Apr 29, 2021	33.11	33.11	33.11	33.11	51	+0.13(+0.38%)
Apr 28, 2021	32.98	32.98	32.98	32.98	43	-0.12(-0.35%)
Apr 27, 2021	33.05	33.10	33.05	33.10	263	-0.20(-0.60%)
Apr 26, 2021	33.35	33.35	33.30	33.30	194	-0.07(-0.20%)
Apr 23, 2021	33.27	33.37	33.27	33.37	103	+0.28(+0.85%)
Apr 22, 2021	33.29	33.29	33.08	33.08	528	+0.04(+0.12%)
Apr 21, 2021	33.01	33.06	32.98	33.04	5,793	+0.26(+0.78%)
Apr 20, 2021	32.79	32.79	32.79	32.79	5	-0.79(-2.37%)
Apr 19, 2021	33.58	33.58	33.58	33.58	48	-0.55(-1.62%)
Apr 16, 2021	34.14	34.14	34.14	34.14	103	+0.11(+0.32%)
Apr 15, 2021	34.17	34.17	34.03	34.03	146	+0.08(+0.25%)
Apr 14, 2021	34.04	34.04	33.94	33.94	106	-0.12(-0.36%)
Apr 13, 2021	34.07	34.07	34.07	34.07	0	+0.09(+0.26%)
Apr 12, 2021	34.07	34.07	33.98	33.98	329	-0.28(-0.81%)
Apr 09, 2021	34.17	34.25	34.17	34.25	207	+0.35(+1.03%)
Apr 08, 2021	33.91	33.91	33.91	33.91	4	-0.17(-0.49%)
Apr 07, 2021	34.07	34.07	34.07	34.07	72	+0.09(+0.27%)
Apr 06, 2021	33.98	33.98	33.98	33.98	62	-0.65(-1.88%)
Apr 05, 2021	34.63	34.63	34.63	34.63	105	+0.23(+0.67%)
Apr 01, 2021	34.40	34.40	34.40	34.40	103	+0.27(+0.80%)
Mar 31, 2021	34.09	34.14	34.09	34.13	235	-0.23(-0.67%)
Mar 30, 2021	34.36	34.36	34.36	34.36	31	-0.11(-0.31%)
Mar 29, 2021	34.51	34.51	34.47	34.47	176	-0.25(-0.72%)
Mar 26, 2021	34.72	34.72	34.72	34.72	207	+0.61(+1.78%)
Mar 25, 2021	34.11	34.11	34.11	34.11	1	+0.51(+1.53%)
Mar 24, 2021	33.58	33.60	33.58	33.60	1,040	-0.31(-0.91%)
Mar 23, 2021	33.91	33.91	33.91	33.91	4	-0.61(-1.77%)
Mar 22, 2021	34.54	34.54	34.52	34.52	108	-0.23(-0.66%)
Mar 19, 2021	34.50	34.75	34.50	34.75	1,970	+0.30(+0.87%)
Mar 18, 2021	34.45	34.45	34.45	34.45	3	+0.15(+0.43%)
Mar 17, 2021	34.30	34.30	34.30	34.30	52	+0.18(+0.54%)
Mar 16, 2021	34.12	34.12	34.12	34.12	85	+0.07(+0.21%)
Mar 15, 2021	34.02	34.04	34.02	34.04	178	+0.25(+0.75%)
Mar 12, 2021	33.69	33.79	33.69	33.79	207	+0.56(+1.70%)
Mar 11, 2021	33.28	33.28	33.23	33.23	116	-0.18(-0.54%)
Mar 10, 2021	33.41	33.41	33.41	33.41	90	+0.10(+0.29%)
Mar 09, 2021	33.31	33.31	33.31	33.31	4	+0.26(+0.80%)
Mar 08, 2021	33.12	33.12	33.05	33.05	406	-0.14(-0.42%)
Mar 05, 2021	33.19	33.19	33.19	33.19	103	+0.44(+1.33%)
Mar 04, 2021	32.75	32.75	32.75	32.75	6	-0.06(-0.18%)
Mar 03, 2021	32.81	32.81	32.81	32.81	62	-0.07(-0.21%)
Mar 02, 2021	32.88	32.88	32.88	32.88	2	-0.36(-1.10%)
Mar 01, 2021	33.24	33.24	33.24	33.24	7	+0.60(+1.82%)
Feb 26, 2021	32.65	32.65	32.65	32.65	103	-0.35(-1.07%)
Feb 25, 2021	33.53	33.53	32.92	33.00	584	-0.49(-1.45%)
Feb 24, 2021	33.49	33.49	33.49	33.49	11	+0.01(+0.03%)
Feb 23, 2021	33.47	33.47	33.47	33.47	58	-0.01(-0.03%)
Feb 22, 2021	33.49	33.49	33.49	33.49	133	-0.19(-0.55%)
Feb 19, 2021	33.67	33.76	33.67	33.67	311	+0.12(+0.36%)
Feb 18, 2021	33.54	33.55	33.54	33.55	150	-0.49(-1.44%)
Feb 17, 2021	34.00	34.04	34.00	34.04	292	-0.02(-0.06%)
Feb 16, 2021	34.06	34.06	34.06	34.06	12	+0.40(+1.20%)
Feb 12, 2021	33.66	33.66	33.66	33.66	103	+0.27(+0.81%)
Feb 11, 2021	33.40	33.40	33.39	33.39	156	+0.19(+0.57%)
Feb 10, 2021	33.20	33.20	33.20	33.20	4	-0.09(-0.28%)
Feb 09, 2021	33.29	33.29	33.29	33.29	209	+0.00(+0.01%)
Feb 08, 2021	33.41	33.43	33.28	33.28	433	+0.51(+1.56%)
Feb 05, 2021	32.77	32.77	32.77	32.77	103	+0.18(+0.55%)
Feb 04, 2021	32.59	32.59	32.59	32.59	0	+0.12(+0.38%)
Feb 03, 2021	32.47	32.47	32.47	32.47	1	+0.17(+0.52%)
Feb 02, 2021	32.30	32.30	32.30	32.30	17	+0.30(+0.93%)
Feb 01, 2021	32.01	32.01	32.01	32.01	31	+0.34(+1.06%)
Jan 29, 2021	31.67	31.67	31.67	31.67	103	-0.50(-1.57%)
Jan 28, 2021	32.18	32.18	32.18	32.18	0	+0.30(+0.95%)
Jan 27, 2021	31.87	31.87	31.87	31.87	4	-0.54(-1.67%)
Jan 26, 2021	32.41	32.41	32.41	32.41	0	-0.03(-0.10%)
Jan 25, 2021	32.44	32.44	32.44	32.44	7	+0.09(+0.27%)
Jan 22, 2021	32.27	32.36	32.27	32.36	2,177	+0.12(+0.36%)
Jan 21, 2021	32.24	32.24	32.24	32.24	6	-0.12(-0.36%)
Jan 20, 2021	32.36	32.36	32.36	32.36	9	+0.06(+0.20%)
Jan 19, 2021	32.26	32.29	32.26	32.29	293	+0.14(+0.43%)
Jan 15, 2021	32.18	32.18	32.15	32.15	103	-0.45(-1.38%)
Jan 14, 2021	32.60	32.60	32.60	32.60	0	+0.23(+0.71%)
Jan 13, 2021	32.38	32.38	32.38	32.38	2	+0.14(+0.43%)
Jan 12, 2021	32.24	32.24	32.24	32.24	0	+0.04(+0.12%)
Jan 11, 2021	32.20	32.20	32.20	32.20	148	-0.25(-0.76%)
Jan 08, 2021	32.45	32.45	32.45	32.45	103	+0.57(+1.78%)
Jan 07, 2021	31.88	31.88	31.88	31.88	61	+0.24(+0.75%)
Jan 06, 2021	31.64	31.64	31.64	31.64	2	+0.55(+1.78%)
Jan 05, 2021	31.09	31.09	31.09	31.09	109	+0.13(+0.42%)
Jan 04, 2021	30.98	30.98	30.94	30.96	389	-0.48(-1.53%)
Dec 31, 2020		31.44	31.44	31.44	49	+0.14(+0.46%)
Dec 30, 2020	31.30	31.30	31.30	31.30	49	-0.09(-0.30%)
Dec 29, 2020	31.39	31.39	31.39	31.39	16	+0.30(+0.96%)
Dec 28, 2020	31.09	31.09	31.09	31.09	164	+0.37(+1.19%)
Dec 24, 2020	30.73	30.73	30.73	30.73	103	-0.09(-0.30%)
Dec 23, 2020	30.82	30.82	30.82	30.82	2	+0.11(+0.36%)
Dec 22, 2020	30.71	30.71	30.71	30.71	1	+0.10(+0.32%)
Dec 21, 2020	30.61	30.61	30.61	30.61	27	-0.34(-1.10%)
Dec 18, 2020	30.95	30.95	30.95	30.95	104	-0.01(-0.04%)
Dec 17, 2020	30.96	30.96	30.96	30.96	13	-0.03(-0.09%)
Dec 16, 2020	30.97	31.02	30.97	30.99	1,717	-0.04(-0.11%)
Dec 15, 2020	31.02	31.02	31.02	31.02	66	+0.07(+0.22%)
Dec 14, 2020	31.04	31.04	30.96	30.96	165	+0.13(+0.43%)
Dec 11, 2020	30.82	30.82	30.82	30.82	104	-0.01(-0.02%)
Dec 10, 2020	30.83	30.83	30.83	30.83	2	-0.00(-0.01%)
Dec 09, 2020	30.90	30.90	30.83	30.83	568	+0.25(+0.82%)
Dec 08, 2020	30.58	30.58	30.58	30.58	66	+0.07(+0.24%)
Dec 07, 2020	30.51	30.51	30.51	30.51	6	-0.48(-1.56%)
Dec 04, 2020	30.99	30.99	30.99	30.99	104	+0.23(+0.74%)
Dec 03, 2020	30.84	30.84	30.77	30.77	339	-0.15(-0.49%)
Dec 02, 2020	30.94	30.94	30.92	30.92	207	-0.01(-0.04%)
Dec 01, 2020	30.93	30.93	30.93	30.93	58	+0.62(+2.04%)
Nov 30, 2020	30.31	30.31	30.31	30.31	6	-0.76(-2.45%)
Nov 27, 2020	31.09	31.09	31.07	31.07	104	+0.37(+1.20%)
Nov 25, 2020	30.70	30.70	30.70	30.70	104	-0.23(-0.75%)
Nov 24, 2020	30.94	30.94	30.94	30.94	2	+0.44(+1.45%)
Nov 23, 2020	30.49	30.49	30.49	30.49	20	+0.23(+0.77%)
Nov 20, 2020	30.26	30.26	30.26	30.26	104	+0.30(+1.00%)
Nov 19, 2020	29.96	29.96	29.96	29.96	0	+0.16(+0.54%)
Nov 18, 2020	29.80	29.80	29.80	29.80	3	-0.20(-0.65%)
Nov 17, 2020	30.03	30.03	29.99	29.99	1,486	-0.23(-0.75%)
Nov 16, 2020	30.22	30.22	30.22	30.22	77	+0.36(+1.21%)
Nov 13, 2020	29.74	29.87	29.74	29.86	835	+0.23(+0.79%)
Nov 12, 2020	29.62	29.62	29.62	29.62	0	-0.54(-1.78%)
Nov 11, 2020	30.16	30.16	30.16	30.16	2	+0.21(+0.70%)
Nov 10, 2020	30.08	30.08	29.95	29.95	512	-0.17(-0.55%)
Nov 09, 2020	30.19	30.19	30.09	30.12	1,304	+1.49(+5.21%)
Nov 06, 2020	28.71	28.71	28.63	28.63	1,357	+0.00(+0.00%)
Nov 05, 2020	28.63	28.63	28.63	28.63	7	+0.43(+1.54%)
Nov 04, 2020	28.37	28.41	28.19	28.19	676	-0.10(-0.36%)
Nov 03, 2020	28.19	28.29	28.19	28.29	416	+0.53(+1.92%)

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.