Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.90	26.90	26.57	26.57	463	-0.43(-1.59%)
Apr 28, 2022	26.95	27.00	26.95	27.00	417	-0.08(-0.30%)
Apr 27, 2022	27.08	27.08	27.00	27.08	588	-0.62(-2.24%)
Apr 26, 2022	27.80	27.80	27.70	27.70	1,607	-0.44(-1.56%)
Apr 25, 2022	27.69	28.14	27.69	28.14	376	-0.28(-0.99%)
Apr 22, 2022	28.83	28.83	28.42	28.42	808	-0.54(-1.86%)
Apr 21, 2022	29.63	29.63	28.96	28.96	1,151	-0.26(-0.89%)
Apr 20, 2022	29.26	29.26	29.18	29.22	2,304	+0.64(+2.24%)
Apr 19, 2022	28.95	28.96	28.50	28.58	2,777	-0.37(-1.28%)
Apr 18, 2022	28.95	28.95	28.95	28.95	451	+0.08(+0.28%)
Apr 14, 2022	29.56	29.56	28.87	28.87	1,571	-0.46(-1.57%)
Apr 13, 2022	29.33	29.33	29.33	29.33	1,348	+0.23(+0.81%)
Apr 12, 2022	28.64	29.09	28.64	29.09	1,668	+0.48(+1.70%)
Apr 11, 2022	28.61	28.61	28.39	28.61	1,332	+0.68(+2.43%)
Apr 08, 2022	28.25	28.25	27.80	27.93	3,641	-0.07(-0.25%)
Apr 07, 2022	28.39	28.60	27.78	28.00	4,785	-0.30(-1.06%)
Apr 06, 2022	28.18	28.57	27.95	28.30	4,730	-1.10(-3.74%)
Apr 04, 2022				29.40	10	-0.73(-2.42%)
Mar 30, 2022				30.13	121	+1.11(+3.82%)
Mar 29, 2022	29.02	29.02	29.02	29.02	864	+0.91(+3.24%)
Mar 25, 2022				28.11	55	+0.61(+2.22%)
Mar 24, 2022	27.50	27.50	27.50	27.50	186	-1.00(-3.51%)
Mar 22, 2022				28.50	3,041	+0.52(+1.86%)
Mar 21, 2022	27.98	27.98	27.98	27.98	299	-0.24(-0.85%)
Mar 18, 2022	28.22	28.22	28.22	28.22	9,657	-0.08(-0.28%)
Mar 17, 2022	28.30	28.30	28.30	28.30	133	-0.34(-1.19%)
Mar 16, 2022	28.64	28.64	28.64	28.64	314	+1.13(+4.11%)
Mar 14, 2022				27.51	67	+1.33(+5.08%)
Mar 11, 2022	26.44	27.52	26.18	26.18	13,821	-0.09(-0.34%)
Mar 10, 2022	26.39	26.39	26.07	26.27	1,528	-0.99(-3.63%)
Mar 09, 2022	27.26	27.26	27.26	27.26	285	+1.92(+7.58%)
Mar 08, 2022	25.34	25.34	25.28	25.34	305	+0.42(+1.69%)
Mar 07, 2022	24.00	24.92	23.86	24.92	391	+0.80(+3.32%)
Mar 04, 2022	24.72	24.72	24.12	24.12	2,193	-1.73(-6.69%)
Mar 03, 2022	25.85	25.85	25.85	25.85	440	+0.06(+0.23%)
Mar 02, 2022	25.79	25.79	25.58	25.79	1,635	-0.96(-3.59%)
Feb 28, 2022				26.75	55	-1.43(-5.07%)
Feb 25, 2022	28.22	28.22	27.68	28.18	6,509	+0.64(+2.32%)
Feb 24, 2022	27.54	27.54	26.85	27.54	638	-2.10(-7.09%)
Feb 22, 2022				29.64	239	-1.13(-3.67%)
Feb 18, 2022				30.77	0	-0.55(-1.76%)
Feb 17, 2022	31.32	31.32	31.10	31.32	1,312	-0.14(-0.44%)
Feb 16, 2022	31.85	31.85	31.10	31.46	73,284	-1.01(-3.12%)
Feb 15, 2022	32.47	32.47	32.47	32.47	183	+0.69(+2.17%)
Feb 14, 2022	31.56	31.78	31.56	31.78	1,461	+0.12(+0.38%)
Feb 11, 2022	31.99	32.62	31.66	31.66	581	-0.76(-2.34%)
Feb 10, 2022	32.50	32.66	32.42	32.42	5,303	-0.12(-0.37%)
Feb 09, 2022	33.09	33.09	32.54	32.54	624	+0.98(+3.11%)
Feb 03, 2022				31.56	196	-0.58(-1.80%)
Feb 02, 2022	32.90	32.90	32.06	32.14	1,965	+0.42(+1.32%)
Feb 01, 2022	31.72	31.72	31.72	31.72	322	+1.14(+3.73%)
Jan 31, 2022	30.58	32.00	30.58	30.58	17,342	-0.83(-2.64%)
Jan 28, 2022	31.41	31.41	31.41	31.41	331	-0.22(-0.70%)
Jan 27, 2022	31.53	31.63	31.53	31.63	487	+0.68(+2.20%)
Jan 26, 2022	30.95	30.95	30.95	30.95	1,739	+0.34(+1.11%)
Jan 25, 2022	30.61	30.61	30.61	30.61	151	+0.39(+1.29%)
Jan 24, 2022	30.22	30.22	30.22	30.22	434	-0.78(-2.52%)
Jan 21, 2022	31.37	31.37	31.00	31.00	1,440	-1.35(-4.19%)
Jan 18, 2022				32.35	7	+0.80(+2.55%)
Jan 14, 2022				31.55	0	-0.02(-0.06%)
Jan 13, 2022	32.05	32.05	31.57	31.57	3,735	-0.43(-1.34%)
Jan 12, 2022	32.00	32.00	32.00	32.00	1,800	+0.25(+0.79%)
Jan 11, 2022	31.92	31.92	31.75	31.75	1,805	+1.09(+3.54%)
Jan 10, 2022	31.90	31.90	30.66	30.66	856	-0.44(-1.40%)
Jan 07, 2022	30.55	31.63	30.55	31.10	2,802	+0.70(+2.30%)
Jan 06, 2022	30.40	30.40	30.40	30.40	359	-0.57(-1.84%)
Jan 05, 2022	30.97	31.05	30.97	30.97	13,905	+0.49(+1.61%)
Jan 04, 2022	30.48	30.48	30.48	30.48	9,414	+0.40(+1.33%)
Jan 03, 2022	30.00	30.08	30.00	30.08	1,910	+0.45(+1.51%)
Dec 31, 2021	29.63	29.63	29.63	29.63	499	-0.18(-0.60%)
Dec 30, 2021	29.81	29.81	29.81	29.81	188	+0.08(+0.27%)
Dec 29, 2021	29.73	29.73	29.73	29.73	380	+0.38(+1.29%)
Dec 28, 2021	29.92	30.00	29.35	29.35	19,996	-0.56(-1.87%)
Dec 27, 2021	29.91	29.91	29.91	29.91	155	+0.60(+2.05%)
Dec 23, 2021	29.31	29.31	29.31	29.31	131	+0.92(+3.25%)
Dec 22, 2021	28.39	28.70	28.39	28.39	1,283	-0.70(-2.41%)
Dec 21, 2021	29.01	29.09	29.01	29.09	654	+0.12(+0.41%)
Dec 17, 2021		28.97	28.97	28.97	32	+0.19(+0.67%)
Dec 16, 2021	29.23	29.23	28.78	28.78	773	+0.54(+1.90%)
Dec 15, 2021	28.24	29.23	28.24	28.24	6,898	+0.10(+0.36%)
Dec 14, 2021	28.14	28.14	28.14	28.14	315	+0.19(+0.68%)
Dec 13, 2021	27.95	27.95	27.95	27.95	1,042	-0.85(-2.95%)
Dec 10, 2021	28.91	28.91	28.54	28.80	2,621	+0.17(+0.59%)
Dec 09, 2021	28.63	28.86	28.55	28.63	69,351	-0.11(-0.38%)
Dec 08, 2021	29.01	29.01	28.74	28.74	446	+0.10(+0.35%)
Dec 07, 2021	28.75	28.75	28.64	28.64	952	+0.06(+0.20%)
Dec 06, 2021	28.87	28.87	28.58	28.58	494	-0.09(-0.31%)
Dec 03, 2021	28.67	28.67	28.24	28.67	445	+0.43(+1.52%)
Dec 01, 2021		28.24	28.24	28.24	14,486	+0.25(+0.89%)
Nov 29, 2021		27.99	27.99	27.99	57	+0.78(+2.87%)
Nov 26, 2021	27.34	27.34	27.21	27.21	886	-1.50(-5.22%)
Nov 24, 2021	28.71	28.71	28.71	28.71	498	-0.02(-0.07%)
Nov 23, 2021	28.88	28.88	28.71	28.73	992	+0.00(+0.00%)
Nov 22, 2021	28.42	28.73	28.42	28.73	1,103	+0.24(+0.84%)
Nov 19, 2021	28.40	28.49	28.40	28.49	133,280	-0.43(-1.49%)
Nov 18, 2021	28.93	28.92	28.92	28.92	55,191	+0.04(+0.14%)
Nov 17, 2021	28.90	28.90	28.86	28.88	905	-0.12(-0.41%)
Nov 16, 2021	29.05	29.05	28.97	29.00	17,085	-0.47(-1.59%)
Nov 15, 2021	29.55	29.55	29.40	29.47	1,516	-0.02(-0.05%)
Nov 12, 2021	29.57	29.57	29.48	29.48	1,091	-0.12(-0.39%)
Nov 11, 2021	29.60	29.60	29.60	29.60	297	+0.19(+0.65%)
Nov 09, 2021	29.32	29.41	29.32	29.41	1,318	-0.25(-0.83%)
Nov 08, 2021	29.66	30.10	29.66	29.66	943	+0.07(+0.22%)
Nov 05, 2021	29.50	29.59	29.50	29.59	364	-0.04(-0.12%)
Nov 04, 2021	29.66	29.90	29.62	29.62	1,518	-0.18(-0.62%)
Nov 03, 2021	29.81	29.81	29.65	29.81	670	+0.50(+1.72%)
Nov 01, 2021		29.30	29.30	29.30	214	+0.38(+1.33%)
Oct 29, 2021	29.00	29.00	28.92	28.92	1,421	+0.72(+2.55%)
Oct 28, 2021	28.20	28.50	28.20	28.20	862	+0.17(+0.61%)
Oct 27, 2021	28.00	28.03	27.92	28.03	1,306	-0.22(-0.78%)
Oct 26, 2021	28.10			28.25	6,763	+0.30(+1.07%)
Oct 25, 2021	27.99	28.04	27.70	27.95	7,040	+0.10(+0.36%)
Oct 22, 2021	27.68	27.85	27.68	27.85	1,242	+0.04(+0.14%)
Oct 21, 2021	27.70	27.87	27.70	27.81	900	-0.24(-0.86%)
Oct 20, 2021	27.58	28.05	27.58	28.05	325	+0.38(+1.37%)
Oct 19, 2021	27.82	27.82	27.67	27.67	1,700	+0.04(+0.14%)
Oct 18, 2021	27.63	27.70	27.63	27.63	488	-0.24(-0.86%)
Oct 15, 2021	27.59	28.06	27.59	27.87	1,076	+0.19(+0.69%)
Oct 14, 2021	27.72	27.72	27.68	27.68	758	+0.39(+1.43%)
Oct 13, 2021	27.20	27.29	27.13	27.29	903	-0.30(-1.07%)
Oct 11, 2021		27.59	27.59	27.59	311	-0.48(-1.72%)
Oct 08, 2021	27.73	28.07	27.69	28.07	1,251	+0.38(+1.35%)
Oct 07, 2021	27.70	27.70	27.70	27.70	755	+0.04(+0.13%)
Oct 06, 2021	27.66	27.66	27.66	27.66	136	-0.34(-1.21%)
Oct 05, 2021	28.00	28.00	28.00	28.00	562	+0.23(+0.83%)
Sep 29, 2021		27.77	27.77	27.77	69	-0.15(-0.54%)
Sep 28, 2021	27.40	27.92	27.40	27.92	766	+0.11(+0.38%)
Sep 27, 2021	27.82	27.82	27.59	27.82	755	+0.87(+3.21%)
Sep 24, 2021	26.95	26.95	26.87	26.95	1,398	+0.02(+0.08%)
Sep 23, 2021	26.75	26.93	26.67	26.93	1,393	-0.79(-2.86%)
Sep 22, 2021	27.72	27.72	27.72	27.72	784	+1.76(+6.78%)
Sep 20, 2021		25.96	25.96	25.96	5,820	-0.89(-3.31%)
Sep 17, 2021	27.08	27.22	26.84	26.85	3,428	-0.57(-2.08%)
Sep 16, 2021	28.05	28.05	27.42	27.42	486	-0.15(-0.55%)
Sep 15, 2021	27.57	27.57	27.57	27.57	1,587	+0.42(+1.56%)
Sep 14, 2021	27.55	27.55	27.15	27.15	4,112	-0.40(-1.45%)
Sep 13, 2021	27.40	28.12	27.08	27.55	30,230	+0.56(+2.07%)
Sep 10, 2021	26.99	26.99	26.99	26.99	3,437	-0.13(-0.48%)
Sep 09, 2021	27.33	27.33	27.12	27.12	2,258	-0.37(-1.35%)
Sep 07, 2021		27.49	27.49	27.49	103	-0.51(-1.82%)
Aug 30, 2021		28.00	28.00	28.00	96	-0.18(-0.64%)
Aug 27, 2021	28.18	28.18	28.18	28.18	563	-0.34(-1.19%)
Aug 26, 2021	28.52	28.52	28.52	28.52	1,588	-0.18(-0.63%)
Aug 25, 2021	28.62	28.70	28.62	28.70	2,608	+0.03(+0.10%)
Aug 24, 2021	28.67	28.67	28.67	28.67	417	+1.27(+4.62%)
Aug 23, 2021	27.40	27.40	27.40	27.40	1,288	+0.01(+0.05%)
Aug 20, 2021	27.39	28.25	27.39	27.39	869	-0.47(-1.69%)
Aug 19, 2021	28.23	28.23	27.86	27.86	481	-0.91(-3.16%)
Aug 18, 2021	28.77	28.77	28.77	28.77	409	-0.15(-0.52%)
Aug 13, 2021		28.92	28.92	28.92	69	+0.00(+0.00%)
Aug 12, 2021	28.92	28.92	28.92	28.92	183	+0.60(+2.12%)
Aug 11, 2021	28.00	28.32	27.84	28.32	16,535	+0.40(+1.43%)
Aug 10, 2021	27.39	27.92	27.39	27.92	4,098	-0.06(-0.20%)
Aug 06, 2021		27.98	27.98	27.98	61	+0.36(+1.29%)
Aug 04, 2021		27.62	27.62	27.62	171	+0.19(+0.69%)
Aug 03, 2021	27.43	28.37	27.43	27.43	3,280	+0.34(+1.26%)
Aug 02, 2021	26.50	27.25	26.30	27.09	10,084	+1.09(+4.19%)
Jul 30, 2021	26.00	26.00	26.00	26.00	311	+0.00(+0.00%)
Jul 29, 2021	26.00	26.23	26.00	26.00	5,556	+0.48(+1.90%)
Jul 28, 2021	25.12	25.56	25.12	25.52	853	-0.11(-0.43%)
Jul 27, 2021	25.62	25.62	25.44	25.62	880	+0.04(+0.15%)
Jul 26, 2021	25.92	25.92	25.23	25.59	1,494	+0.05(+0.19%)
Jul 23, 2021	25.77	26.00	25.54	25.54	3,281	+0.09(+0.35%)
Jul 22, 2021	25.45	25.45	25.45	25.45	1,086	-0.78(-2.97%)
Jul 21, 2021	26.23	26.23	26.23	26.23	246	+1.63(+6.63%)
Jul 20, 2021	24.60	24.68	24.60	24.60	1,407	-1.21(-4.69%)
Jul 16, 2021		25.81	25.81	25.81	90	+0.06(+0.23%)
Jul 15, 2021	25.75	25.75	25.75	25.75	1,144	-0.19(-0.73%)
Jul 14, 2021	25.35	25.94	25.35	25.94	1,294	+0.30(+1.19%)
Jul 12, 2021		25.64	25.64	25.64	190	-0.48(-1.86%)
Jul 09, 2021	25.30	26.12	25.30	26.12	3,339	+0.29(+1.12%)
Jul 08, 2021	25.05	25.83	24.56	25.83	884	+0.59(+2.35%)
Jul 07, 2021	25.24	25.24	25.24	25.24	795	-0.05(-0.21%)
Jul 06, 2021	25.43	25.43	25.29	25.29	1,375	-0.06(-0.24%)
Jul 02, 2021	25.75	25.76	25.35	25.35	11,828	-0.72(-2.76%)
Jul 01, 2021	26.07	26.07	26.07	26.07	169	+1.02(+4.07%)
Jun 30, 2021	25.00	25.28	25.00	25.05	5,195	-0.47(-1.83%)
Jun 29, 2021	26.50	26.50	25.52	25.52	27,508	-0.85(-3.23%)
Jun 28, 2021	25.57	26.37	25.57	26.37	868	+0.79(+3.09%)
Jun 25, 2021	25.50	26.37	25.50	25.58	2,358	-0.37(-1.43%)
Jun 24, 2021	25.95	25.95	25.95	25.95	531	-0.22(-0.84%)
Jun 23, 2021	26.17	26.17	26.17	26.17	538	+0.42(+1.63%)
Jun 22, 2021	25.50	25.75	25.50	25.75	461	-0.37(-1.42%)
Jun 21, 2021	26.00	26.12	26.00	26.12	1,113	-1.34(-4.90%)
Jun 17, 2021		27.46	27.46	27.46	28	+0.42(+1.55%)
Jun 16, 2021	27.43	27.43	27.05	27.05	895	-1.11(-3.96%)
Jun 15, 2021	26.53	28.24	26.45	28.16	1,946	+0.46(+1.66%)
Jun 14, 2021	27.62	27.70	26.95	27.70	1,423	+0.70(+2.61%)
Jun 11, 2021	27.00	27.62	27.00	27.00	8,073	+0.05(+0.17%)
Jun 10, 2021	27.67	27.75	26.95	26.95	1,417	-1.68(-5.87%)
Jun 08, 2021		28.63	28.63	28.63	9	+1.08(+3.92%)
Jun 07, 2021	27.80	27.80	27.55	27.55	7,275	-0.45(-1.61%)
Jun 01, 2021		28.00	28.00	28.00	63	+0.70(+2.56%)
May 28, 2021	27.50	27.50	27.30	27.30	3,609	-0.65(-2.33%)
May 27, 2021	27.50	27.95	27.50	27.95	335	+0.55(+2.01%)
May 26, 2021	26.90	27.40	26.90	27.40	356	+0.50(+1.86%)
May 25, 2021	26.91	27.20	26.90	26.90	1,733	-0.95(-3.41%)
May 24, 2021	27.85	27.85	27.85	27.85	195	-0.28(-1.00%)
May 20, 2021		28.13	28.13	28.13	57	-0.11(-0.39%)
May 18, 2021		28.24	28.24	28.24	28	-0.56(-1.94%)
May 14, 2021		28.80	28.80	28.80	160	+1.34(+4.88%)
May 13, 2021	27.28	27.46	27.28	27.46	1,611	-0.21(-0.76%)
May 12, 2021	27.80	27.80	27.13	27.67	52,561	+0.65(+2.41%)
May 11, 2021	27.02	27.02	27.02	27.02	1,119	-0.95(-3.40%)
May 10, 2021	27.59	28.97	27.59	27.97	29,861	+0.02(+0.07%)
May 07, 2021	27.13	27.95	27.05	27.95	34,899	-0.91(-3.17%)
May 06, 2021	29.14	29.33	28.86	28.86	1,552	-0.09(-0.29%)
May 05, 2021	28.95	28.95	28.95	28.95	162	+0.50(+1.77%)
May 04, 2021	28.50	29.07	28.45	28.45	1,273	-0.00(-0.01%)

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.