Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2022					0	+0.00(+0.00%)
Aug 19, 2022	35.62	35.62	35.62	35.62	100	-0.15(-0.42%)
Aug 18, 2022	35.59	35.77	35.59	35.77	351	+0.08(+0.22%)
Aug 17, 2022	35.69	35.69	35.69	35.69	5	+0.09(+0.24%)
Aug 16, 2022	35.61	35.61	35.61	35.61	60	+0.08(+0.22%)
Aug 15, 2022	35.53	35.53	35.53	35.53	4	+0.14(+0.39%)
Aug 12, 2022	35.39	35.39	35.39	35.39	100	+0.49(+1.39%)
Aug 11, 2022	34.90	34.90	34.90	34.90	3	+0.05(+0.14%)
Aug 10, 2022	34.86	34.86	34.86	34.86	34	+0.41(+1.18%)
Aug 09, 2022	34.45	34.45	34.45	34.45	153	-0.33(-0.94%)
Aug 08, 2022	34.77	34.77	34.77	34.77	31	-0.00(-0.00%)
Aug 05, 2022	34.78	34.78	34.78	34.78	100	+0.31(+0.89%)
Aug 04, 2022	34.47	34.47	34.47	34.47	0	-0.24(-0.68%)
Aug 03, 2022	34.65	34.70	34.65	34.70	640	+0.17(+0.49%)
Aug 02, 2022	34.63	34.63	34.54	34.54	298	-0.32(-0.93%)
Aug 01, 2022	34.86	34.86	34.86	34.86	2	+0.02(+0.07%)
Jul 29, 2022	34.84	34.84	34.84	34.84	100	+0.04(+0.11%)
Jul 28, 2022	34.77	34.80	34.77	34.80	700	-0.23(-0.66%)
Jul 27, 2022	35.03	35.03	35.03	35.03	0	+0.59(+1.72%)
Jul 26, 2022	34.44	34.44	34.44	34.44	0	-0.32(-0.91%)
Jul 25, 2022	34.76	34.76	34.76	34.76	0	+0.19(+0.56%)
Jul 22, 2022	34.56	34.56	34.56	34.56	100	-0.28(-0.79%)
Jul 21, 2022	34.84	34.84	34.84	34.84	10	+0.29(+0.84%)
Jul 20, 2022	34.55	34.55	34.55	34.55	8	+0.16(+0.46%)
Jul 19, 2022	34.24	34.39	34.24	34.39	765	+0.47(+1.37%)
Jul 18, 2022	33.92	33.92	33.92	33.92	2	-0.02(-0.06%)
Jul 15, 2022	33.94	33.94	33.94	33.94	100	+0.24(+0.70%)
Jul 14, 2022	33.54	33.70	33.54	33.70	717	+0.06(+0.19%)
Jul 13, 2022	33.64	33.64	33.64	33.64	2	-0.08(-0.22%)
Jul 12, 2022	33.72	33.72	33.72	33.72	31	-0.10(-0.31%)
Jul 11, 2022	33.78	33.82	33.78	33.82	1,497	-0.19(-0.55%)
Jul 08, 2022	34.01	34.01	34.01	34.01	100	+0.24(+0.71%)
Jul 07, 2022	33.77	33.77	33.77	33.77	3	+0.48(+1.45%)
Jul 06, 2022	33.29	33.29	33.29	33.29	18	+0.06(+0.19%)
Jul 05, 2022	33.22	33.22	33.22	33.22	14	-0.10(-0.30%)
Jul 01, 2022	33.32	33.32	33.32	33.32	101	+0.08(+0.25%)
Jun 30, 2022	33.24	33.24	33.24	33.24	0	-0.32(-0.95%)
Jun 29, 2022	33.56	33.56	33.56	33.56	4	-0.04(-0.11%)
Jun 28, 2022	33.60	33.60	33.60	33.60	38	+0.17(+0.51%)
Jun 27, 2022	33.42	33.42	33.42	33.42	17	-0.23(-0.67%)
Jun 24, 2022	33.65	33.65	33.65	33.65	0	+0.71(+2.16%)
Jun 23, 2022	33.02	33.02	32.94	32.94	369	-0.10(-0.32%)
Jun 22, 2022	33.04	33.04	33.04	33.04	3	-0.25(-0.74%)
Jun 21, 2022	33.02	33.29	33.02	33.29	748	+0.68(+2.08%)
Jun 17, 2022	32.61	32.61	32.61	32.61	0	+0.36(+1.13%)
Jun 16, 2022	32.25	32.25	32.25	32.25	18	-0.92(-2.79%)
Jun 15, 2022	33.17	33.17	33.17	33.17	0	+0.01(+0.03%)
Jun 14, 2022	33.16	33.16	33.16	33.16	9	-0.02(-0.07%)
Jun 13, 2022	33.47	33.47	33.19	33.19	226	-0.87(-2.55%)
Jun 10, 2022	34.05	34.05	34.05	34.05	101	-0.60(-1.73%)
Jun 09, 2022	34.65	34.65	34.65	34.65	18	-0.16(-0.46%)
Jun 08, 2022	34.81	34.81	34.81	34.81	44	-0.02(-0.05%)
Jun 07, 2022	34.83	34.83	34.83	34.83	2	+0.27(+0.78%)
Jun 06, 2022	34.50	34.56	34.50	34.56	312	+0.41(+1.21%)
Jun 03, 2022	34.15	34.15	34.15	34.15	101	-0.41(-1.17%)
Jun 02, 2022	34.55	34.55	34.55	34.55	9	+0.18(+0.51%)
Jun 01, 2022	34.38	34.38	34.38	34.38	0	+0.41(+1.22%)
May 31, 2022	33.96	33.96	33.96	33.96	4	-0.00(-0.01%)
May 27, 2022	33.79	33.96	33.79	33.96	202	+0.17(+0.51%)
May 26, 2022	33.79	33.79	33.79	33.79	0	+0.21(+0.61%)
May 25, 2022	33.33	33.59	33.33	33.59	150	+0.22(+0.65%)
May 24, 2022	33.47	33.47	33.17	33.37	207	-0.41(-1.20%)
May 23, 2022	33.78	33.78	33.78	33.78	56	+0.36(+1.09%)
May 20, 2022	33.42	33.42	33.42	33.42	12	+0.44(+1.33%)
May 19, 2022	32.98	32.98	32.98	32.98	2	+0.21(+0.65%)
May 18, 2022	32.76	32.76	32.76	32.76	31	-0.65(-1.96%)
May 17, 2022	33.42	33.42	33.42	33.42	168	+0.35(+1.05%)
May 16, 2022	33.07	33.07	33.07	33.07	17	-0.25(-0.76%)
May 13, 2022	33.33	33.33	33.33	33.33	162	+0.88(+2.70%)
May 12, 2022	32.45	32.45	32.45	32.45	4	-0.02(-0.07%)
May 11, 2022	33.00	33.00	32.47	32.47	611	-0.46(-1.41%)
May 10, 2022	32.94	32.94	32.94	32.94	0	+0.09(+0.28%)
May 09, 2022	32.84	32.84	32.84	32.84	7	-0.98(-2.91%)
May 06, 2022	33.83	33.83	33.83	33.83	101	+0.29(+0.85%)
May 05, 2022	33.54	33.54	33.54	33.54	2	-0.75(-2.17%)
May 04, 2022	34.29	34.29	34.29	34.29	0	+0.29(+0.86%)
May 03, 2022	33.99	33.99	33.99	33.99	148	+0.30(+0.88%)
May 02, 2022	33.70	33.70	33.70	33.70	160	+0.14(+0.43%)
Apr 29, 2022	33.55	33.55	33.55	33.55	101	-0.67(-1.97%)
Apr 28, 2022	34.23	34.23	34.23	34.23	1	+1.18(+3.58%)
Apr 27, 2022	33.04	33.04	33.04	33.04	3	+0.33(+1.01%)
Apr 26, 2022	32.72	32.72	32.72	32.72	0	-0.69(-2.06%)
Apr 22, 2022				33.40	8	-0.41(-1.22%)
Apr 21, 2022	33.82	33.82	33.82	33.82	0	-0.06(-0.18%)
Apr 20, 2022	33.88	33.88	33.88	33.88	4	-0.01(-0.04%)
Apr 19, 2022	33.77	33.89	33.77	33.89	318	+0.52(+1.56%)
Apr 18, 2022	33.37	33.37	33.37	33.37	3	-0.18(-0.52%)
Apr 14, 2022	33.82	33.82	33.55	33.55	742	-0.01(-0.03%)
Apr 13, 2022	33.30	33.56	33.30	33.56	171	+0.54(+1.62%)
Apr 12, 2022	33.02	33.02	33.02	33.02	0	-0.40(-1.21%)
Apr 11, 2022	33.42	33.42	33.42	33.42	6	-0.22(-0.66%)
Apr 08, 2022	33.65	33.65	33.65	33.65	101	-0.05(-0.14%)
Apr 07, 2022	33.70	33.70	33.70	33.70	0	-0.08(-0.24%)
Apr 06, 2022	33.78	33.78	33.78	33.78	2	-0.43(-1.26%)
Apr 05, 2022	34.21	34.21	34.21	34.21	101	-0.70(-2.01%)
Apr 04, 2022	34.91	34.91	34.91	34.91	2	+0.36(+1.05%)
Apr 01, 2022	34.48	34.55	34.48	34.55	150	+0.41(+1.21%)
Mar 31, 2022	34.13	34.13	34.13	34.13	0	-0.39(-1.13%)
Mar 30, 2022	34.53	34.53	34.53	34.53	7	-0.65(-1.84%)
Mar 29, 2022	35.17	35.17	35.17	35.17	3	+0.34(+0.97%)
Mar 28, 2022	34.84	34.84	34.84	34.84	17	-0.07(-0.19%)
Mar 25, 2022	34.84	34.94	34.62	34.90	1,398	-0.01(-0.02%)
Mar 24, 2022	34.91	34.91	34.91	34.91	6	+0.61(+1.78%)
Mar 23, 2022	34.30	34.30	34.30	34.30	3	-0.16(-0.46%)
Mar 22, 2022	34.44	34.46	34.44	34.46	505	+0.46(+1.35%)
Mar 21, 2022	33.90	34.00	33.90	34.00	640	+0.07(+0.22%)
Mar 18, 2022	33.93	33.93	33.93	33.93	101	+0.61(+1.82%)
Mar 17, 2022	33.32	33.32	33.32	33.32	2	+0.26(+0.79%)
Mar 16, 2022	33.06	33.06	33.06	33.06	30	+0.71(+2.19%)
Mar 15, 2022	32.35	32.35	32.35	32.35	27	+0.57(+1.80%)
Mar 14, 2022	31.78	31.78	31.78	31.78	169	+0.26(+0.83%)
Mar 11, 2022	31.76	31.76	31.51	31.51	475	-0.11(-0.34%)
Mar 10, 2022	31.62	31.62	31.62	31.62	3	-0.05(-0.16%)
Mar 09, 2022	31.67	31.67	31.67	31.67	1	+0.79(+2.56%)
Mar 08, 2022	30.88	30.88	30.88	30.88	35	-0.36(-1.15%)
Mar 07, 2022	31.57	31.58	31.24	31.24	508	-0.93(-2.88%)
Mar 04, 2022	32.17	32.17	32.17	32.17	101	-0.57(-1.74%)
Mar 03, 2022	32.74	32.74	32.74	32.74	0	-0.19(-0.58%)
Mar 02, 2022	32.93	32.93	32.93	32.93	57	+0.33(+1.01%)
Mar 01, 2022	32.60	32.60	32.60	32.60	2	-0.52(-1.56%)
Feb 28, 2022	33.12	33.12	33.12	33.12	3	-0.44(-1.31%)
Feb 25, 2022	33.35	33.55	33.35	33.55	2,317	+0.75(+2.28%)
Feb 24, 2022	32.27	32.81	32.27	32.81	101	-0.06(-0.18%)
Feb 23, 2022	32.87	32.87	32.87	32.87	25	-0.35(-1.07%)
Feb 22, 2022	33.22	33.22	33.22	33.22	3	-0.23(-0.69%)
Feb 18, 2022				33.45	0	-0.04(-0.13%)
Feb 17, 2022	33.49	33.49	33.49	33.49	4	-0.61(-1.80%)
Feb 16, 2022	33.99	34.11	33.99	34.11	159	-0.07(-0.19%)
Feb 15, 2022	34.17	34.17	34.17	34.17	2	+0.43(+1.26%)
Feb 14, 2022	33.75	33.75	33.75	33.75	0	+0.09(+0.27%)
Feb 11, 2022	33.66	33.66	33.66	33.66	101	-0.41(-1.21%)
Feb 10, 2022	34.07	34.07	34.07	34.07	2	-0.32(-0.94%)
Feb 09, 2022	34.39	34.39	34.39	34.39	3	+0.43(+1.26%)
Feb 08, 2022	33.97	33.97	33.97	33.97	2	+0.31(+0.92%)
Feb 07, 2022	33.66	33.66	33.66	33.66	2	-0.01(-0.03%)
Feb 04, 2022	33.74	33.74	33.66	33.66	606	+0.36(+1.08%)
Feb 03, 2022	33.30	33.30	33.30	33.30	0	-0.53(-1.56%)
Feb 02, 2022	33.83	33.83	33.83	33.83	4	+0.43(+1.29%)
Feb 01, 2022	33.40	33.40	33.40	33.40	0	-0.13(-0.38%)
Jan 31, 2022	33.53	33.53	33.53	33.53	18	+0.68(+2.07%)
Jan 28, 2022	32.85	32.85	32.85	32.85	0	+0.04(+0.13%)
Jan 27, 2022	32.81	32.81	32.81	32.81	2	-0.28(-0.85%)
Jan 26, 2022	33.09	33.09	33.09	33.09	30	-0.26(-0.79%)
Jan 25, 2022	33.47	33.46	33.35	33.35	445	-0.08(-0.23%)
Jan 24, 2022	32.84	33.43	32.84	33.43	645	-0.03(-0.09%)
Jan 21, 2022	33.46	33.46	33.46	33.46	101	-0.22(-0.65%)
Jan 20, 2022	33.96	33.96	33.68	33.68	534	-0.24(-0.70%)
Jan 19, 2022	33.91	33.91	33.91	33.91	46	-0.47(-1.35%)
Jan 18, 2022	34.38	34.38	34.38	34.38	3	-0.45(-1.28%)
Jan 14, 2022				34.83	0	+0.02(+0.07%)
Jan 13, 2022	34.80	34.80	34.80	34.80	4	-0.55(-1.57%)
Jan 12, 2022	35.36	35.36	35.36	35.36	3	+0.25(+0.70%)
Jan 11, 2022	35.11	35.11	35.11	35.11	0	+0.33(+0.94%)
Jan 10, 2022	34.86	34.86	34.79	34.79	253	-0.20(-0.57%)
Jan 07, 2022	34.99	34.99	34.99	34.99	101	-0.26(-0.74%)
Jan 06, 2022	35.30	35.30	35.25	35.25	305	-0.34(-0.95%)
Jan 05, 2022	35.86	35.86	35.58	35.58	101	-0.18(-0.52%)
Jan 04, 2022	35.77	35.77	35.77	35.77	0	+0.68(+1.92%)
Jan 03, 2022	35.09	35.09	35.09	35.09	15	+0.07(+0.19%)
Dec 31, 2021	35.03	35.03	35.03	35.03	101	+0.02(+0.07%)
Dec 30, 2021	35.00	35.00	35.00	35.00	20	-0.07(-0.19%)
Dec 29, 2021	35.07	35.07	35.07	35.07	22	-0.11(-0.32%)
Dec 28, 2021	35.18	35.18	35.18	35.18	68	+0.04(+0.13%)
Dec 27, 2021	35.14	35.14	35.14	35.14	3	+0.07(+0.19%)
Dec 23, 2021	35.07	35.07	35.07	35.07	0	+0.24(+0.68%)
Dec 22, 2021	34.83	34.83	34.83	34.83	28	+0.05(+0.13%)
Dec 21, 2021	34.79	34.79	34.79	34.79	2	+0.31(+0.89%)
Dec 20, 2021	34.48	34.48	34.48	34.48	2	-0.29(-0.84%)
Dec 17, 2021	34.77	34.77	34.77	34.77	102	-0.41(-1.17%)
Dec 16, 2021	35.17	35.18	35.17	35.18	103	-0.02(-0.06%)
Dec 15, 2021	35.20	35.20	35.20	35.20	0	+0.64(+1.84%)
Dec 14, 2021	34.57	34.57	34.57	34.57	3	-0.03(-0.08%)
Dec 13, 2021	34.59	34.59	34.59	34.59	6	-0.25(-0.71%)
Dec 10, 2021	34.84	34.84	34.84	34.84	102	+0.01(+0.03%)
Dec 09, 2021	34.83	34.83	34.83	34.83	0	-0.36(-1.02%)
Dec 08, 2021	35.19	35.19	35.19	35.19	5	+0.03(+0.08%)
Dec 07, 2021	35.16	35.16	35.16	35.16	1	+0.81(+2.36%)
Dec 06, 2021	34.24	34.36	34.24	34.35	1,028	+0.27(+0.79%)
Dec 03, 2021	34.08	34.08	34.08	34.08	102	+0.14(+0.41%)
Dec 02, 2021	33.51	33.94	33.51	33.94	931	+0.57(+1.72%)
Dec 01, 2021	33.37	33.37	33.37	33.37	4	-0.20(-0.60%)
Nov 30, 2021	33.59	33.59	33.57	33.57	334	-0.72(-2.11%)
Nov 29, 2021	34.32	34.32	34.29	34.29	515	+0.33(+0.98%)
Nov 26, 2021	34.46	34.49	33.96	33.96	761	-1.59(-4.47%)
Nov 24, 2021	35.55	35.55	35.55	35.55	102	-0.41(-1.13%)
Nov 23, 2021	35.95	35.95	35.95	35.95	12	+0.13(+0.36%)
Nov 22, 2021	35.83	35.83	35.83	35.83	2	+0.11(+0.31%)
Nov 19, 2021	35.71	35.71	35.71	35.71	0	+0.04(+0.12%)
Nov 18, 2021	35.67	35.67	35.67	35.67	0	+0.09(+0.25%)
Nov 17, 2021	35.72	35.72	35.58	35.58	632	-0.37(-1.04%)
Nov 16, 2021	35.81	35.95	35.81	35.95	1,413	+0.08(+0.23%)
Nov 15, 2021	35.87	35.87	35.87	35.87	103	+0.02(+0.06%)
Nov 12, 2021	35.85	35.85	35.85	35.85	0	+0.45(+1.26%)
Nov 11, 2021	35.40	35.40	35.40	35.40	43	+0.22(+0.62%)
Nov 10, 2021	35.18	35.18	35.18	35.18	0	-0.23(-0.66%)
Nov 09, 2021	35.42	35.42	35.42	35.42	1	-0.34(-0.96%)
Nov 08, 2021	35.76	35.76	35.76	35.76	10	-0.10(-0.28%)
Nov 05, 2021	35.95	35.95	35.86	35.86	360	-0.07(-0.18%)
Nov 04, 2021	35.93	35.93	35.93	35.93	30	+0.17(+0.47%)
Nov 03, 2021	35.56	35.76	35.56	35.76	945	+0.18(+0.50%)
Nov 02, 2021	35.58	35.58	35.58	35.58	2	-0.06(-0.18%)

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.