Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2021				30.87	0	+0.25(+0.82%)
Dec 14, 2021	30.72	30.80	30.61	30.62	116,396	-0.16(-0.52%)
Dec 13, 2021	30.81	30.82	30.73	30.78	339,321	-0.02(-0.06%)
Dec 10, 2021	30.81	30.88	30.78	30.80	247,246	-0.06(-0.19%)
Dec 09, 2021	30.89	30.90	30.83	30.86	238,973	+0.19(+0.62%)
Dec 08, 2021	30.70	30.74	30.66	30.67	474,858	+0.02(+0.07%)
Dec 07, 2021	30.80	30.80	30.54	30.65	37,272	-0.02(-0.07%)
Dec 06, 2021	30.59	30.69	30.55	30.67	32,217	+0.02(+0.07%)
Dec 03, 2021	30.63	30.65	30.55	30.65	59,586	+0.01(+0.03%)
Dec 02, 2021	30.57	30.69	30.57	30.64	25,534	+0.07(+0.23%)
Dec 01, 2021	30.68	30.71	30.55	30.57	68,440	-0.08(-0.26%)
Nov 30, 2021	30.65	30.69	30.60	30.65	45,890	+0.05(+0.16%)
Nov 29, 2021	30.65	30.65	30.58	30.60	60,350	-0.04(-0.13%)
Nov 26, 2021	30.60	30.65	30.60	30.64	104,318	+0.02(+0.07%)
Nov 24, 2021	30.60	30.65	30.59	30.62	177,572	-0.02(-0.07%)
Nov 23, 2021	30.56	30.67	30.56	30.64	62,520	+0.00(+0.00%)
Nov 22, 2021	30.64	30.65	30.59	30.64	179,939	+0.01(+0.03%)
Nov 19, 2021	30.60	30.70	30.54	30.63	130,204	+0.03(+0.10%)
Nov 18, 2021	30.60	30.61	30.59	30.60	421,576	+0.00(+0.00%)
Nov 17, 2021	30.75	30.78	30.55	30.60	774,980	-0.03(-0.10%)
Nov 16, 2021	30.62	30.70	30.60	30.63	19,282	-0.02(-0.07%)
Nov 15, 2021	30.62	30.68	30.55	30.65	29,707	+0.09(+0.29%)
Nov 12, 2021	30.61	30.65	30.56	30.56	3,420	+0.02(+0.07%)
Nov 11, 2021	30.57	30.70	30.52	30.54	24,657	+0.00(+0.00%)
Nov 10, 2021	30.41			30.54	21,147	+0.00(+0.00%)
Nov 09, 2021	30.51	30.54	30.49	30.54	211,107	+0.02(+0.07%)
Nov 08, 2021	30.52	30.55	30.46	30.52	78,119	+0.00(+0.00%)
Nov 05, 2021	30.48	30.60	30.47	30.52	49,966	+0.04(+0.13%)
Nov 04, 2021	30.48	30.53	30.46	30.48	123,429	+0.03(+0.10%)
Nov 03, 2021	30.46	30.55	30.40	30.45	168,514	-0.05(-0.16%)
Nov 02, 2021	30.54	30.57	30.40	30.50	255,094	-0.04(-0.13%)
Nov 01, 2021	30.60	30.50	30.51	30.54	53,480	+0.04(+0.13%)
Oct 29, 2021	30.40	30.50	30.40	30.50	20,844	+0.10(+0.33%)
Oct 28, 2021	30.46	30.50	30.40	30.40	4,680	-0.07(-0.23%)
Oct 27, 2021	30.42	30.50	30.41	30.47	12,970	+0.02(+0.07%)
Oct 26, 2021	30.45			30.45	43,102	+0.05(+0.16%)
Oct 25, 2021	30.42	30.42	30.34	30.40	105,770	+0.04(+0.13%)
Oct 22, 2021	30.36	30.42	30.25	30.36	9,843	+0.00(+0.00%)
Oct 21, 2021	30.22	30.46	30.22	30.36	34,891	+0.03(+0.10%)
Oct 20, 2021	30.34	30.43	30.31	30.33	44,935	-0.01(-0.03%)
Oct 19, 2021	30.33	30.37	30.26	30.34	15,701	+0.00(+0.00%)
Oct 18, 2021	30.38	30.40	30.33	30.34	63,430	-0.02(-0.07%)
Oct 15, 2021	30.47	30.47	30.33	30.36	54,491	-0.06(-0.20%)
Oct 14, 2021	30.46	30.47	30.40	30.42	30,214	+0.01(+0.03%)
Oct 13, 2021	30.40	30.50	30.31	30.41	74,204	-0.02(-0.07%)
Oct 12, 2021	30.43	30.45	30.22	30.43	130,035	+0.15(+0.50%)
Oct 11, 2021	30.32	30.48	30.24	30.28	34,133	+0.01(+0.03%)
Oct 08, 2021	30.35	30.35	30.24	30.27	53,498	-0.02(-0.07%)
Oct 07, 2021	30.25	30.30	30.20	30.29	132,336	+0.09(+0.30%)
Oct 06, 2021	30.17	30.26	30.15	30.20	149,065	+0.00(+0.00%)
Oct 05, 2021	30.17	30.27	30.17	30.20	248,340	+0.00(+0.00%)
Oct 04, 2021	30.21	30.25	30.18	30.20	389,016	-0.06(-0.20%)
Oct 01, 2021	30.28	30.31	30.22	30.26	85,182	+0.04(+0.13%)
Sep 30, 2021	30.25	30.39	30.19	30.22	355,767	+0.00(+0.00%)
Sep 29, 2021	30.22	30.35	30.21	30.22	120,569	+0.00(+0.00%)
Sep 28, 2021	30.22	30.32	30.19	30.22	65,226	-0.03(-0.10%)
Sep 27, 2021	30.25	30.33	30.23	30.25	84,536	-0.04(-0.13%)
Sep 24, 2021	30.18	30.33	30.17	30.29	71,918	+0.08(+0.26%)
Sep 23, 2021	30.20	30.29	30.17	30.21	393,724	-0.06(-0.20%)
Sep 22, 2021	30.29	30.30	30.17	30.27	199,374	+0.06(+0.20%)
Sep 21, 2021	30.38	30.38	30.21	30.21	23,664	+0.01(+0.03%)
Sep 20, 2021	30.25	30.40	30.17	30.20	463,163	-0.10(-0.33%)
Sep 17, 2021	30.26	30.33	30.26	30.30	252,285	+0.00(+0.00%)
Sep 16, 2021	30.31	30.46	30.30	30.30	352,253	-0.02(-0.07%)
Sep 15, 2021	30.25	30.43	30.25	30.32	368,245	-0.08(-0.26%)
Sep 14, 2021	30.17	30.40	30.17	30.40	714,305	+0.15(+0.50%)
Sep 13, 2021	29.95	30.38	29.91	30.25	4,485,261	+9.61(+46.56%)
Sep 10, 2021	21.20	21.20	20.34	20.64	765	+0.31(+1.52%)
Sep 09, 2021	20.61	20.74	20.33	20.33	25,594	-0.29(-1.41%)
Sep 08, 2021	21.45	21.45	20.62	20.62	6,454	-0.10(-0.48%)
Sep 07, 2021	20.96	21.32	20.72	20.72	9,040	-0.03(-0.14%)
Sep 03, 2021	20.46	21.46	20.46	20.75	17,261	+0.03(+0.14%)
Sep 02, 2021	20.87	21.09	20.49	20.72	12,372	-0.04(-0.19%)
Sep 01, 2021	21.50	21.50	20.38	20.76	23,943	-0.58(-2.72%)
Aug 31, 2021	19.58	23.00	19.47	21.34	93,809	+1.61(+8.16%)
Aug 30, 2021	18.82	20.13	18.78	19.73	42,920	+0.55(+2.87%)
Aug 27, 2021	19.53	19.71	19.18	19.18	7,981	-0.20(-1.03%)
Aug 26, 2021	19.61	19.68	19.29	19.38	12,678	-0.17(-0.87%)
Aug 25, 2021	19.52	19.84	19.49	19.55	20,861	+0.11(+0.57%)
Aug 24, 2021	18.38	19.60	18.26	19.44	49,403	+1.03(+5.57%)
Aug 23, 2021	18.22	18.50	18.01	18.41	45,990	+0.43(+2.42%)
Aug 20, 2021	17.60	18.50	17.60	17.98	127,251	+0.62(+3.57%)
Aug 19, 2021	17.67	18.02	17.28	17.36	18,723	+0.21(+1.22%)
Aug 18, 2021	16.58	17.43	16.57	17.15	40,922	+0.48(+2.88%)
Aug 17, 2021	16.87	16.93	16.36	16.67	34,121	-0.73(-4.20%)
Aug 16, 2021	17.25	17.96	16.77	17.40	14,235	-0.37(-2.08%)
Aug 13, 2021	17.43	18.20	17.25	17.77	26,790	+0.47(+2.72%)
Aug 12, 2021	17.73	17.89	17.25	17.30	2,792	-0.10(-0.57%)
Aug 11, 2021	17.97	18.17	17.40	17.40	10,840	-0.79(-4.34%)
Aug 10, 2021	17.88	18.39	17.88	18.19	151,211	+0.26(+1.45%)
Aug 09, 2021	17.30	18.23	17.01	17.93	40,719	-0.81(-4.32%)
Aug 06, 2021	18.75	18.88	18.03	18.74	45,447	+0.25(+1.35%)
Aug 05, 2021	19.52	19.52	18.36	18.49	90,740	-1.21(-6.14%)
Aug 04, 2021	19.44	20.03	19.44	19.70	25,859	-0.19(-0.96%)
Aug 03, 2021	19.82	20.06	19.50	19.89	18,305	-0.07(-0.35%)
Aug 02, 2021	20.00	20.21	19.86	19.96	9,006	+0.24(+1.22%)
Jul 30, 2021	19.36	20.09	19.36	19.72	10,604	-0.03(-0.15%)
Jul 29, 2021	19.27	19.75	19.26	19.75	4,742	+0.63(+3.29%)
Jul 28, 2021	18.66	19.32	18.60	19.12	14,742	+0.22(+1.16%)
Jul 27, 2021	18.69	18.95	18.30	18.90	21,885	+0.00(+0.00%)
Jul 26, 2021	18.93	19.09	18.65	18.90	20,514	-0.23(-1.20%)
Jul 23, 2021	18.90	19.13	18.27	19.13	61,995	+0.30(+1.59%)
Jul 22, 2021	18.90	19.09	18.69	18.83	7,524	-0.17(-0.89%)
Jul 21, 2021	18.91	19.29	18.91	19.00	18,997	+0.00(+0.00%)
Jul 20, 2021	19.00	19.41	18.81	19.00	26,191	+0.03(+0.16%)
Jul 19, 2021	18.77	19.26	18.77	18.97	21,553	-0.43(-2.22%)
Jul 16, 2021	20.64	20.64	19.40	19.40	90,666	-0.95(-4.67%)
Jul 15, 2021	20.58	21.70	19.46	20.35	41,550	-0.91(-4.27%)
Jul 14, 2021	21.35	21.65	21.10	21.26	6,228	-0.73(-3.33%)
Jul 13, 2021	22.34	22.41	21.99	21.99	7,229	-1.15(-4.95%)
Jul 12, 2021	22.98	23.32	22.76	23.14	15,398	-0.21(-0.92%)
Jul 09, 2021	22.77	23.35	22.11	23.35	9,978	+0.50(+2.19%)
Jul 08, 2021	22.80	23.40	22.61	22.85	9,101	-0.70(-2.97%)
Jul 07, 2021	23.78	23.78	23.11	23.55	2,785	-0.07(-0.30%)
Jul 06, 2021	24.20	24.20	22.96	23.62	24,117	+0.08(+0.34%)
Jul 02, 2021	24.46	24.47	23.54	23.54	4,499	-0.49(-2.04%)
Jul 01, 2021	23.68	24.20	23.53	24.03	16,472	+0.48(+2.04%)
Jun 30, 2021	23.20	23.93	23.01	23.55	11,227	+0.20(+0.86%)
Jun 29, 2021	22.71	23.98	22.71	23.35	25,992	+0.54(+2.37%)
Jun 28, 2021	22.97	23.11	22.40	22.81	6,999	-0.52(-2.23%)
Jun 25, 2021	22.99	23.45	22.93	23.33	16,510	+0.02(+0.09%)
Jun 24, 2021	23.24	23.31	22.92	23.31	10,015	+0.21(+0.91%)
Jun 23, 2021	22.29	23.50	22.00	23.10	41,263	+0.41(+1.81%)
Jun 22, 2021	21.91	22.76	21.76	22.69	25,980	+0.78(+3.56%)
Jun 21, 2021	21.45	22.13	20.93	21.91	15,380	+0.31(+1.44%)
Jun 18, 2021	21.40	21.60	20.99	21.60	92,286	+0.16(+0.75%)
Jun 17, 2021	20.70	22.02	20.70	21.44	33,138	+0.43(+2.05%)
Jun 16, 2021	20.71	21.37	20.12	21.01	51,079	+0.25(+1.20%)
Jun 15, 2021	20.90	21.10	20.50	20.76	8,484	-0.14(-0.67%)
Jun 14, 2021	20.13	20.94	19.96	20.90	37,307	+0.80(+3.98%)
Jun 11, 2021	20.00	20.24	19.82	20.10	103,793	+0.10(+0.50%)
Jun 10, 2021	19.68	20.05	19.57	20.00	26,375	+0.18(+0.91%)
Jun 09, 2021	19.81	20.07	19.54	19.82	68,061	+0.82(+4.32%)
Jun 08, 2021	18.76	19.27	18.52	19.00	222,218	+0.50(+2.70%)
Jun 07, 2021	18.83	18.90	18.26	18.50	11,294	-0.63(-3.29%)
Jun 04, 2021	18.98	20.26	18.67	19.13	33,710	+0.13(+0.68%)
Jun 03, 2021	18.90	19.15	18.57	19.00	11,127	+0.05(+0.26%)
Jun 02, 2021	19.25	19.41	18.42	18.95	57,523	-0.30(-1.56%)
Jun 01, 2021	20.22	20.30	19.00	19.25	60,114	-1.23(-6.01%)
May 28, 2021	20.06	20.87	20.03	20.48	25,443	+0.41(+2.04%)
May 27, 2021	20.69	20.83	19.83	20.07	73,997	-0.93(-4.43%)
May 26, 2021	19.99	21.02	19.99	21.00	63,179	+0.87(+4.32%)
May 25, 2021	20.15	20.48	20.10	20.13	24,569	-0.63(-3.03%)
May 24, 2021	20.96	21.06	20.05	20.76	148,460	-0.41(-1.94%)
May 21, 2021	21.75	21.75	20.44	21.17	82,095	-0.59(-2.71%)
May 20, 2021	20.30	21.76	19.94	21.76	116,093	+1.32(+6.46%)
May 19, 2021	20.31	21.00	20.02	20.44	121,936	-1.63(-7.39%)
May 18, 2021	22.04	23.30	21.85	22.07	79,259	+0.16(+0.73%)
May 17, 2021	21.91	21.91	21.91	21.91	1,551	-0.52(-2.32%)
May 14, 2021	22.46	22.46	21.90	22.43	4,657	+0.68(+3.13%)
May 13, 2021	21.63	21.90	21.43	21.75	2,451	-0.01(-0.05%)
May 12, 2021	22.00	22.30	21.39	21.76	10,881	-0.86(-3.80%)
May 11, 2021	21.91	22.89	21.25	22.62	6,356	+0.02(+0.09%)
May 10, 2021	23.47	23.47	22.38	22.60	26,305	-1.75(-7.19%)
May 07, 2021	24.48	24.48	23.85	24.35	11,160	-0.06(-0.25%)
May 06, 2021	23.26	24.51	23.18	24.41	27,351	+0.87(+3.70%)
May 05, 2021	23.58	23.89	22.72	23.54	15,634	+0.84(+3.70%)
May 04, 2021	23.45	23.52	22.08	22.70	26,067	-0.70(-2.99%)

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.