CSV Stock Prices

Data as of Oct 28, 2026

Last

36.44

Change

+0.62

Open

35.82

Previous

35.82

High

36.81

Low

35.70

Bid

-

Ask

-

Volume

238,986

Trades

-

Dividend

0.08

Yield

1.17%

Ex-Div

Nov 10, 2017

Impl Vol

0.000

Hist Vol

0.303

Opt Volume

22

Open Int

305

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	35.82	36.81	35.70	36.44	+0.62	238,986	22	0.000	0.303
Oct 27, 2026	35.08	36.56	34.76	35.82	+0.71	258,613	29	0.472	0.303
Oct 26, 2026	35.14	36.03	35.04	35.11	-0.30	133,817	0	0.000	0.303
Oct 23, 2026	37.19	37.23	35.40	35.41	-1.57	153,836	0	0.000	0.303
Oct 22, 2026	35.95	37.11	35.74	36.98	+1.30	254,645	1	0.000	0.300
Oct 21, 2026	36.36	36.37	35.57	35.68	-0.63	271,654	20	0.000	0.297
Oct 20, 2026	35.64	36.64	35.49	36.31	+1.22	291,628	3	0.000	0.297
Oct 19, 2026	35.98	36.26	34.89	35.09	-1.11	375,814	20	0.000	0.295
Oct 16, 2026	36.32	36.85	36.06	36.20	+0.07	275,775	16	0.349	0.294
Oct 15, 2026	35.56	36.45	35.55	36.13	+0.89	409,423	85	0.398	0.294
Oct 14, 2026	34.50	35.32	34.42	35.24	+0.63	199,948	92	0.417	0.293
Oct 13, 2026	34.82	35.14	34.29	34.61	+0.15	212,113	696	0.420	0.293
Oct 12, 2026	33.46	34.86	33.41	34.46	+0.77	223,437	31	0.400	0.293
Oct 9, 2026	33.74	33.87	32.92	33.69	-0.04	277,376	37	0.328	0.293
Oct 8, 2026	33.49	34.10	33.27	33.73	-0.07	270,246	167	0.388	0.293
Oct 7, 2026	32.67	34.09	32.39	33.80	+0.91	322,033	1,254	0.496	0.293
Oct 6, 2026	32.55	32.91	31.85	32.89	+0.61	146,591	1	0.000	0.293
Oct 5, 2026	31.93	32.82	31.54	32.28	+0.11	148,221	0	0.000	0.292
Oct 2, 2026	31.97	32.39	31.13	32.17	+0.00	309,648	6	0.522	0.293
Oct 1, 2026	32.99	33.26	31.65	31.79	+0.62	371,137	9	0.000	0.299
Sep 30, 2026	31.26	31.42	30.73	31.17	+0.19	146,325	2	0.497	0.298
Sep 29, 2026	31.37	31.82	30.83	30.98	-0.40	234,845	1	0.000	0.298
Sep 28, 2026	31.88	32.01	30.88	31.38	-0.56	200,976	0	0.000	0.298
Sep 25, 2026	32.01	32.31	31.74	31.94	-0.04	175,607	0	0.000	0.298
Sep 24, 2026	31.53	32.03	31.49	31.98	+0.26	163,547	15	0.356	0.298
Sep 23, 2026	31.76	31.76	30.68	31.72	-0.14	139,665	36	0.366	0.298
Sep 22, 2026	31.25	31.91	30.92	31.86	+0.98	181,164	0	0.000	0.298
Sep 21, 2026	30.48	30.94	30.11	30.88	+0.40	160,598	4	0.000	0.298
Sep 18, 2026	30.75	31.04	30.18	30.48	-0.44	300,288	17	0.000	0.298
Sep 17, 2026	32.06	32.11	30.83	30.92	-1.05	156,713	5	0.000	0.299
Sep 16, 2026	32.26	32.53	31.73	31.97	-0.31	114,976	2	0.000	0.297
Sep 15, 2026	32.94	32.94	32.20	32.28	-0.56	104,787	10	0.000	0.297
Sep 14, 2026	33.00	33.01	32.00	32.84	+0.43	407,557	6	0.422	0.297
Sep 11, 2026	32.59	32.61	32.18	32.42	+0.23	132,746	1	0.369	0.297
Sep 10, 2026	32.14	32.91	32.00	32.19	+0.02	133,147	2	0.413	0.298
Sep 9, 2026	32.88	33.11	32.07	32.17	-0.82	147,325	11	0.508	0.299
Sep 8, 2026	33.66	33.67	32.94	32.99	+0.00	117,056	4	0.414	0.298
Sep 4, 2026	33.48	34.09	33.32	33.92	+0.06	65,165	0	0.000	0.299
Sep 3, 2026	33.64	34.09	33.19	33.86	+0.51	87,948	0	0.000	0.299
Sep 2, 2026	33.54	33.70	33.22	33.35	+0.24	93,410	1	0.000	0.299
Sep 1, 2026	34.03	34.08	33.09	33.11	-0.54	112,308	0	0.000	0.299
Aug 31, 2026	34.00	34.17	33.60	33.65	-0.44	124,524	1	0.243	0.299
Aug 28, 2026	34.28	34.55	34.00	34.09	-0.17	73,733	0	0.000	0.299
Aug 27, 2026	34.45	34.73	33.93	34.26	-0.50	117,591	0	0.000	0.299
Aug 26, 2026	34.79	35.17	34.57	34.76	-0.04	86,709	0	0.000	0.299
Aug 25, 2026	34.37	34.84	34.02	34.80	+0.23	96,984	0	0.000	0.299
Aug 24, 2026	34.61	35.09	34.48	34.57	+0.12	68,487	31	0.351	0.300
Aug 21, 2026	34.64	35.13	34.23	34.45	-0.08	136,493	1	0.000	0.300
Aug 20, 2026	34.16	34.66	33.96	34.53	+0.07	129,926	8	0.000	0.300
Aug 19, 2026	34.73	35.01	34.17	34.46	+0.11	113,264	0	0.000	0.300
Aug 18, 2026	35.26	35.43	34.11	34.35	-0.41	191,020	19	0.386	0.300
Aug 17, 2026	36.16	36.40	34.70	34.76	-1.68	199,939	1	0.403	0.300
Aug 14, 2026	35.04	36.59	34.87	36.44	+1.52	221,460	33	0.319	0.297
Aug 13, 2026	34.99	35.79	34.42	34.92	+1.23	404,018	0	0.000	0.295
Aug 12, 2026	33.61	34.45	33.33	33.69	+0.05	442,567	50	0.355	0.293
Aug 11, 2026	34.25	34.65	33.62	33.64	-0.61	279,292	7	0.000	0.293
Aug 10, 2026	35.50	36.00	34.18	34.25	-1.62	273,732	67	0.263	0.293
Aug 7, 2026	36.60	36.95	35.29	35.87	-1.13	464,716	39	0.423	0.289
Aug 6, 2026	37.98	39.50	35.75	37.00	-4.40	434,686	105	0.331	0.290
Aug 5, 2026	40.58	41.50	39.78	41.40	+0.89	151,683	0	0.000	0.268
Aug 4, 2026	40.15	40.83	40.04	40.51	-0.10	146,820	0	0.000	0.267
Aug 3, 2026	40.88	41.50	39.99	40.61	+0.24	76,900	0	0.000	0.267
Jul 31, 2026	39.72	40.90	39.70	40.37	+0.25	101,288	15	0.000	0.267
Jul 30, 2026	40.73	40.73	39.73	40.12	-0.65	114,079	2	0.503	0.267
Jul 29, 2026	41.04	41.73	40.30	40.77	-0.07	114,700	0	0.000	0.266
Jul 28, 2026	40.54	41.34	40.24	40.84	+0.84	130,064	40	0.000	0.267

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 10, 2017	Dec 1, 2017	0.08	0.30	1.17%
Aug 10, 2017	Sep 1, 2017	0.05	0.20	0.81%
May 11, 2017	Jun 1, 2017	0.05	0.20	0.73%
Nov 10, 2016	Dec 1, 2016	0.05	0.20	0.39%
Aug 12, 2016	Sep 1, 2016	0.05	0.20	0.39%
May 11, 2016	Jun 1, 2016	0.03	0.10	0.39%
Feb 10, 2016	Mar 1, 2016	0.03	0.10	0.39%
Nov 10, 2015	Dec 1, 2015	0.03	0.10	0.39%
Aug 12, 2015	Sep 1, 2015	0.03	0.10	0.39%
May 12, 2015	Jun 1, 2015	0.03	0.10	0.39%
Feb 11, 2015	Mar 2, 2015	0.03	0.10	0.52%
Nov 10, 2014	Dec 1, 2014	0.03	0.10	0.52%

Split History

Split Date	Factor	Announced
No splits on record.