Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.30	30.58	30.06	30.06	2,071	-0.67(-2.18%)
Apr 28, 2022	30.65	30.73	30.64	30.73	3,053	+0.31(+1.02%)
Apr 27, 2022	30.62	30.62	30.40	30.42	5,661	-0.14(-0.46%)
Apr 26, 2022	30.66	30.84	30.54	30.56	3,341	-0.29(-0.94%)
Apr 25, 2022	30.57	30.89	30.47	30.85	3,898	-0.08(-0.25%)
Apr 22, 2022	31.04	31.04	30.93	30.93	2,267	-0.62(-1.95%)
Apr 21, 2022	31.45	31.54	31.45	31.54	726	+0.05(+0.14%)
Apr 20, 2022	31.50	31.50	31.50	31.50	4,008	+0.35(+1.12%)
Apr 19, 2022	31.15	31.15	31.15	31.15	158	+0.10(+0.32%)
Apr 18, 2022	31.07	31.07	31.05	31.05	340	+0.00(+0.01%)
Apr 14, 2022	31.01	31.05	31.01	31.05	485	-0.01(-0.03%)
Apr 13, 2022	31.21	31.21	31.06	31.06	715	-0.22(-0.70%)
Apr 12, 2022	31.38	31.38	31.28	31.28	400	+0.06(+0.19%)
Apr 11, 2022	31.32	31.32	31.12	31.22	3,415	+0.27(+0.87%)
Apr 07, 2022				30.95	51	-0.35(-1.12%)
Apr 06, 2022	31.20	31.33	31.20	31.30	1,100	+0.30(+0.98%)
Apr 05, 2022	30.00	31.00	30.00	31.00	1,198	+0.41(+1.33%)
Apr 04, 2022	30.59	30.59	30.59	30.59	232	+0.22(+0.72%)
Apr 01, 2022	30.36	30.37	30.27	30.37	4,812	-0.29(-0.96%)
Mar 31, 2022	30.80	30.80	30.66	30.66	466	+0.16(+0.52%)
Mar 30, 2022	30.45	30.51	30.45	30.51	796	+0.15(+0.48%)
Mar 29, 2022	30.10	30.36	30.09	30.36	6,818	+0.36(+1.20%)
Mar 28, 2022	30.00	30.02	29.74	30.00	29,080	+0.00(+0.00%)
Mar 25, 2022	29.91	30.01	29.91	30.00	755	+0.43(+1.45%)
Mar 24, 2022	29.58	29.58	29.57	29.57	955	+0.28(+0.96%)
Mar 21, 2022				29.29	0	+0.12(+0.40%)
Mar 18, 2022	29.08	29.17	29.07	29.17	905	+0.01(+0.03%)
Mar 17, 2022	29.23	29.26	29.16	29.16	1,165	+0.36(+1.25%)
Mar 16, 2022	28.88	28.88	28.80	28.80	9,544	+0.19(+0.66%)
Mar 15, 2022	28.70	28.70	28.49	28.61	1,000	-0.13(-0.45%)
Mar 14, 2022	28.88	28.88	28.74	28.74	246	-0.08(-0.28%)
Mar 11, 2022	28.80	28.82	28.80	28.82	653	+0.54(+1.91%)
Mar 10, 2022	28.28	28.37	28.00	28.28	462	-0.09(-0.31%)
Mar 09, 2022	28.37	28.37	28.34	28.37	506	+0.30(+1.06%)
Mar 08, 2022	28.45	28.45	28.07	28.07	12,929	-0.23(-0.81%)
Mar 07, 2022	28.42	28.60	28.30	28.30	2,162	-0.01(-0.03%)
Mar 04, 2022	27.78	28.31	27.78	28.31	808	+0.04(+0.13%)
Mar 03, 2022	28.06	28.27	28.06	28.27	759	-0.01(-0.03%)
Mar 02, 2022	28.22	28.28	28.20	28.28	39,555	+0.46(+1.64%)
Mar 01, 2022	27.91	28.08	27.82	27.82	3,635	+0.09(+0.33%)
Feb 28, 2022	27.72	27.89	27.72	27.73	27,974	-0.09(-0.34%)
Feb 25, 2022	27.84	27.84	27.82	27.82	3,646	+0.54(+1.96%)
Feb 24, 2022	27.20	27.32	26.81	27.29	1,648	-0.23(-0.84%)
Feb 23, 2022	27.50	27.52	27.43	27.52	2,736	+0.08(+0.30%)
Feb 22, 2022	27.45	27.45	27.19	27.44	13,282	+0.04(+0.13%)
Feb 18, 2022				27.40	0	-0.23(-0.82%)
Feb 17, 2022	27.63	27.63	27.63	27.63	181	+0.23(+0.85%)
Feb 16, 2022	27.38	27.42	27.38	27.39	1,479	+0.04(+0.13%)
Feb 15, 2022	27.52	27.56	27.36	27.36	11,789	-0.16(-0.58%)
Feb 14, 2022	27.72	27.72	27.49	27.52	624	-0.22(-0.79%)
Feb 11, 2022	28.05	28.05	27.74	27.74	6,023	-0.44(-1.57%)
Feb 10, 2022	28.18	28.18	28.18	28.18	201	-0.17(-0.59%)
Feb 09, 2022	28.43	28.43	28.32	28.35	22,551	+0.13(+0.46%)
Feb 08, 2022	28.16	28.22	28.16	28.22	220	+0.00(+0.00%)
Feb 07, 2022	28.25	28.26	28.22	28.22	1,538	+0.15(+0.53%)
Feb 04, 2022	27.98	28.26	27.98	28.07	3,557	-0.36(-1.27%)
Feb 03, 2022	28.21	28.46		28.43	2,239	-0.03(-0.11%)
Feb 02, 2022	28.59	28.59	28.46	28.46	626	-0.69(-2.36%)
Feb 01, 2022	29.15	29.15	29.15	29.15	440,292	+0.08(+0.26%)
Jan 31, 2022	28.80	29.11	28.80	29.07	4,940	+0.59(+2.07%)
Jan 28, 2022	28.17	28.55	28.17	28.48	636	-0.05(-0.18%)
Jan 27, 2022	28.65	28.65	28.48	28.53	3,432	-0.20(-0.70%)
Jan 26, 2022	28.87	28.92	28.73	28.73	3,355	+0.33(+1.18%)
Jan 25, 2022	28.28	28.40	28.27	28.40	873	+0.10(+0.34%)
Jan 24, 2022	28.14	28.30	27.72	28.30	7,789	-0.10(-0.35%)
Jan 21, 2022	28.40	28.40	28.34	28.40	3,491	-0.08(-0.28%)
Jan 20, 2022	28.70	28.87	28.48	28.48	2,379	+0.03(+0.11%)
Jan 19, 2022	28.46	28.53	28.25	28.45	9,104	-0.03(-0.11%)
Jan 18, 2022	28.38	28.55	28.38	28.48	7,387	+0.15(+0.53%)
Jan 14, 2022				28.33	0	-0.17(-0.60%)
Jan 13, 2022	28.63	28.80	28.50	28.50	7,905	+0.03(+0.11%)
Jan 12, 2022	28.41	28.49	28.41	28.47	1,743	+0.36(+1.28%)
Jan 11, 2022	28.24	28.32	28.11	28.11	2,110	+0.18(+0.64%)
Jan 10, 2022	28.04	28.18	27.89	27.93	2,151	-0.26(-0.91%)
Jan 07, 2022	28.00	28.25	28.00	28.19	2,210	+0.12(+0.42%)
Jan 06, 2022	28.18	28.21	28.07	28.07	2,507	-0.21(-0.74%)
Jan 05, 2022	28.45	28.69	28.28	28.28	4,362	-0.52(-1.81%)
Jan 04, 2022	29.00	29.00	28.77	28.80	1,327	-0.21(-0.72%)
Jan 03, 2022	29.50	29.50	29.01	29.01	1,131	-0.02(-0.07%)
Dec 31, 2021	27.86	29.03	27.86	29.03	946	+0.24(+0.83%)
Dec 30, 2021	28.79	28.79	28.79	28.79	142	+0.21(+0.74%)
Dec 29, 2021	28.58	28.58	28.58	28.58	1,105	+1.04(+3.79%)
Dec 27, 2021		27.54	27.54	27.54	15	-0.96(-3.39%)
Dec 22, 2021		28.50	28.50	28.50	51	+0.28(+0.99%)
Dec 21, 2021	28.26	28.46	28.22	28.22	929	+0.08(+0.28%)
Dec 20, 2021	27.91	28.14	27.91	28.14	2,634	-0.13(-0.46%)
Dec 17, 2021	28.20	28.40	28.20	28.27	1,011	+0.09(+0.32%)
Dec 16, 2021	28.02	28.20	28.02	28.18	2,190	+0.27(+0.97%)
Dec 15, 2021	27.89	27.97	27.73	27.91	1,090	+0.31(+1.12%)
Dec 14, 2021	27.08	27.60	27.08	27.60	1,403	+0.30(+1.10%)
Dec 13, 2021	27.29	27.34	27.29	27.30	958	-0.10(-0.36%)
Dec 10, 2021	27.35	27.40	27.35	27.40	904	+0.00(+0.00%)
Dec 09, 2021	27.49	27.54	27.40	27.40	4,038	-0.25(-0.90%)
Dec 08, 2021	27.68	27.69	27.64	27.65	1,311	-0.16(-0.58%)
Dec 07, 2021	27.79	27.90	27.78	27.81	7,595	+0.12(+0.43%)
Dec 06, 2021	27.37	27.69	27.37	27.69	2,021	+0.51(+1.88%)
Dec 03, 2021	27.37	27.37	26.92	27.18	796	+0.44(+1.65%)
Dec 02, 2021	26.84	26.85	26.74	26.74	4,319	+0.10(+0.38%)
Dec 01, 2021	27.09	27.09	26.64	26.64	2,199	-0.21(-0.78%)
Nov 30, 2021	27.29	27.29	26.84	26.85	10,144	-0.81(-2.93%)
Nov 29, 2021	27.60	27.66	27.54	27.66	1,600	-0.47(-1.67%)
Nov 23, 2021		28.13	28.13	28.13	86	+0.04(+0.14%)
Nov 19, 2021		28.09	28.09	28.09	13	-0.15(-0.53%)
Nov 18, 2021	28.09	28.24	28.05	28.24	659	+0.36(+1.29%)
Nov 17, 2021	27.88	27.88	27.88	27.88	246	-0.13(-0.46%)
Nov 16, 2021	28.19	28.19	28.01	28.01	1,236	-0.05(-0.18%)
Nov 15, 2021	28.06	28.06	28.06	28.06	203	+0.11(+0.39%)
Nov 12, 2021	28.02	28.18	27.95	27.95	1,515	-0.10(-0.36%)
Nov 11, 2021	27.93	28.05	27.93	28.05	655	-0.13(-0.46%)
Nov 09, 2021	28.12	28.18	28.07	28.18	1,816	+0.14(+0.50%)
Nov 08, 2021	28.16	28.30	28.04	28.04	467	-0.37(-1.30%)
Nov 05, 2021	28.55	28.56	28.40	28.41	2,832	+0.07(+0.25%)
Nov 04, 2021	28.34	28.34	28.34	28.34	120	-0.16(-0.56%)
Nov 03, 2021	28.46	28.50	28.46	28.50	730	-0.46(-1.59%)
Nov 02, 2021	29.14	29.26	28.96	28.96	743	-0.29(-0.99%)
Nov 01, 2021	30.00	29.04	28.90	29.25	3,370	+0.21(+0.72%)
Oct 29, 2021	28.93	29.30	28.48	29.04	4,611	+0.42(+1.47%)
Oct 28, 2021	28.34	28.62	28.34	28.62	1,920	+0.61(+2.18%)
Oct 27, 2021	28.04	28.20	28.01	28.01	404	-0.20(-0.71%)
Oct 26, 2021	28.26	28.26	28.21	28.21	1,716	+0.00(+0.00%)
Oct 25, 2021	28.18	28.28	28.12	28.21	2,233	-0.02(-0.07%)
Oct 22, 2021	28.34	28.34	28.23	28.23	500	-0.04(-0.14%)
Oct 21, 2021	28.27	28.27	28.27	28.27	576	-0.03(-0.11%)
Oct 20, 2021	28.34	28.34	28.30	28.30	675	+0.22(+0.78%)
Oct 19, 2021	28.10	28.15	28.08	28.08	532	+0.02(+0.07%)
Oct 18, 2021	28.05	28.06	28.05	28.06	206	-0.14(-0.50%)
Oct 15, 2021	28.36	28.36	28.18	28.20	507	-0.12(-0.43%)
Oct 14, 2021	28.43	28.43	28.32	28.32	934	+0.28(+1.00%)
Oct 13, 2021	28.04	28.04	28.04	28.04	100	+0.21(+0.76%)
Oct 12, 2021	27.73	27.89	27.73	27.83	1,042	-0.04(-0.15%)
Oct 07, 2021		27.87	27.87	27.87	6	+0.28(+1.01%)
Oct 06, 2021	27.30	27.59	27.30	27.59	9,896	+0.24(+0.88%)
Oct 05, 2021	27.41	27.44	27.30	27.35	5,761	+0.09(+0.33%)
Oct 04, 2021	27.34	27.34	27.26	27.26	2,543	+0.17(+0.62%)
Oct 01, 2021	26.91	27.09	26.80	27.09	737	+0.29(+1.06%)
Sep 30, 2021	26.85	26.88	26.81	26.81	605	-0.06(-0.23%)
Sep 29, 2021	26.87	26.87	26.87	26.87	1,010	-0.01(-0.04%)
Sep 28, 2021	26.98	27.00	26.77	26.88	3,513	-0.27(-0.98%)
Sep 27, 2021	27.17	27.28	27.15	27.15	17,175	+0.06(+0.20%)
Sep 24, 2021	27.03	27.11	27.02	27.09	2,082	-0.14(-0.50%)
Sep 23, 2021	27.39	27.39	27.23	27.23	859	+0.13(+0.47%)
Sep 22, 2021	27.31	27.31	27.10	27.10	3,419	-0.19(-0.68%)
Sep 21, 2021	27.25	27.29	27.14	27.29	420	+0.22(+0.80%)
Sep 20, 2021	26.81	27.07	26.81	27.07	3,716	-0.09(-0.33%)
Sep 17, 2021	27.45	27.45	27.08	27.16	3,244	-0.34(-1.23%)
Sep 16, 2021	27.56	27.56	27.50	27.50	1,413	-0.31(-1.12%)
Sep 15, 2021	27.68	27.86	27.68	27.81	2,123	+0.18(+0.64%)
Sep 14, 2021	27.65	27.65	27.59	27.63	1,004	-0.01(-0.02%)
Sep 13, 2021	27.86	27.86	27.64	27.64	914	-0.01(-0.03%)
Sep 10, 2021	27.76	27.76	27.65	27.65	891	-0.29(-1.04%)
Sep 09, 2021	28.00	28.05	27.94	27.94	1,319	-0.07(-0.25%)
Sep 08, 2021	27.96	28.01	27.96	28.01	655	+0.08(+0.28%)
Sep 07, 2021	28.42	28.42	27.91	27.93	1,003	-0.55(-1.92%)
Sep 03, 2021	28.40	28.53	28.33	28.48	2,937	+0.15(+0.52%)
Sep 02, 2021	28.34	28.34	28.33	28.33	1,409	+0.04(+0.14%)
Sep 01, 2021	28.26	28.31	28.26	28.29	1,460	+0.00(+0.00%)
Aug 31, 2021	28.43	28.43	28.29	28.29	7,847	-0.02(-0.07%)
Aug 27, 2021		28.31	28.31	28.31	96	+0.31(+1.11%)
Aug 26, 2021	28.00	28.00	27.97	28.00	1,193	-0.26(-0.92%)
Aug 25, 2021	28.04	28.28	28.04	28.26	2,706	-0.06(-0.21%)
Aug 24, 2021	28.21	28.32	28.19	28.32	19,855	-0.06(-0.21%)
Aug 23, 2021	28.37	28.38	28.33	28.38	5,466	+0.12(+0.41%)
Aug 20, 2021	28.08	28.28	28.08	28.26	1,770	+0.20(+0.72%)
Aug 19, 2021	28.06	28.06	28.06	28.06	2,513	-0.39(-1.37%)
Aug 18, 2021	28.34	28.46	28.26	28.45	2,484	+0.24(+0.85%)
Aug 17, 2021	28.31	28.31	28.18	28.21	782	-0.28(-0.98%)
Aug 13, 2021		28.49	28.49	28.49	35	+0.12(+0.42%)
Aug 12, 2021	28.48	28.50	28.28	28.37	7,181	-0.01(-0.04%)
Aug 11, 2021	28.38	28.38	28.38	28.38	6,006	-0.07(-0.24%)
Aug 10, 2021	28.25	28.48	28.25	28.45	1,350	+0.53(+1.90%)
Aug 09, 2021	28.00	28.01	27.92	27.92	4,564	-0.08(-0.29%)
Aug 06, 2021	28.00	28.20	28.00	28.00	2,625	-0.31(-1.10%)
Aug 05, 2021	28.27	28.36	28.27	28.31	2,076	+0.11(+0.39%)
Aug 04, 2021	28.13	28.43	28.06	28.20	3,195	-0.77(-2.66%)
Aug 03, 2021	28.50	29.09	28.50	28.97	2,238	+0.95(+3.39%)
Aug 02, 2021	28.98	28.98	28.02	28.02	1,098	-1.26(-4.30%)
Jul 30, 2021	29.29	29.57	29.13	29.28	4,688	+0.33(+1.14%)
Jul 29, 2021	28.86	28.95	28.86	28.95	1,190	+0.37(+1.29%)
Jul 28, 2021	28.61	28.62	28.53	28.58	1,171	-1.88(-6.17%)
Jul 27, 2021	28.37	30.46	27.60	30.46	1,352	+2.21(+7.82%)
Jul 26, 2021	28.25	28.25	28.25	28.25	336	+0.16(+0.58%)
Jul 23, 2021	28.06	28.09	28.06	28.09	2,753	+0.26(+0.93%)
Jul 22, 2021	27.82	27.94	27.82	27.83	11,011	-0.07(-0.25%)
Jul 21, 2021	27.56	27.93	27.56	27.90	2,300	+0.43(+1.57%)
Jul 20, 2021	27.37	27.47	27.37	27.47	300	+0.11(+0.40%)
Jul 19, 2021	30.46	30.46	27.17	27.36	2,374	-0.53(-1.89%)
Jul 16, 2021	28.03	28.03	27.89	27.89	4,387	+0.04(+0.13%)
Jul 14, 2021		27.85	27.85	27.85	6	-0.03(-0.10%)
Jul 13, 2021	27.88	27.88	27.88	27.88	127	-0.07(-0.24%)
Jul 12, 2021	27.95	27.95	27.95	27.95	673	-0.12(-0.43%)
Jul 09, 2021	27.91	28.07	27.79	28.07	1,188	+0.28(+1.00%)
Jul 08, 2021	27.65	27.79	27.74	27.79	5,273	+0.05(+0.18%)
Jul 07, 2021	27.88	27.91	27.74	27.74	4,493	-0.05(-0.19%)
Jul 06, 2021	27.57	27.79	27.56	27.79	2,881	+0.07(+0.26%)
Jul 02, 2021	27.76	27.76	27.58	27.72	5,130	+0.06(+0.22%)
Jun 30, 2021		27.66	27.66	27.66	107	-0.33(-1.18%)
Jun 29, 2021	28.15	28.15	27.99	27.99	2,464	-0.56(-1.96%)
Jun 24, 2021		28.55	28.55	28.55	92	-0.26(-0.92%)
Jun 23, 2021	28.84	28.87	28.81	28.81	972	-0.03(-0.09%)
Jun 22, 2021	28.62	28.84	28.62	28.84	972	-0.05(-0.17%)
Jun 21, 2021	28.69	28.92	28.68	28.89	3,903	+0.22(+0.75%)
Jun 18, 2021	28.60	28.76	28.51	28.67	4,775	-0.18(-0.61%)
Jun 17, 2021	28.95	28.98	28.85	28.85	1,935	-0.30(-1.03%)
Jun 16, 2021	29.53	29.53	29.14	29.15	3,575	-0.50(-1.68%)
Jun 15, 2021	29.67	29.67	29.65	29.65	2,121	+0.04(+0.13%)
Jun 14, 2021	29.59	29.64	29.42	29.61	9,135	+0.21(+0.71%)
Jun 11, 2021	29.55	29.55	29.40	29.40	5,782	-0.23(-0.78%)
Jun 10, 2021	29.63	29.63	29.63	29.63	677	+0.20(+0.68%)
Jun 09, 2021	29.51	29.51	29.43	29.43	1,804	+0.02(+0.07%)
Jun 08, 2021	29.34	29.41	29.34	29.41	1,094	-0.20(-0.68%)
Jun 07, 2021	29.45	29.61	29.45	29.61	1,204	+0.29(+0.99%)
Jun 04, 2021	29.33	29.39	29.30	29.32	3,908	+0.21(+0.72%)
Jun 03, 2021	29.10	29.11	29.10	29.11	764	-0.06(-0.21%)
Jun 02, 2021	29.15	29.17	29.15	29.17	1,033	+0.37(+1.28%)
Jun 01, 2021	29.25	29.25	28.80	28.80	5,803	-0.15(-0.52%)
May 28, 2021	29.00	29.00	28.92	28.95	2,841	+0.08(+0.28%)
May 27, 2021	28.82	28.90	28.82	28.87	25,594	-0.10(-0.34%)
May 26, 2021	28.95	29.02	28.94	28.97	3,129	-0.06(-0.21%)
May 25, 2021	29.17	29.24	29.00	29.03	3,703	-1.84(-5.96%)
May 24, 2021	29.00	30.88	29.00	30.87	1,900	+1.67(+5.72%)
May 21, 2021	29.23	29.23	29.10	29.20	3,497	-0.11(-0.37%)
May 20, 2021	29.28	29.33	29.28	29.31	1,289	+0.26(+0.89%)
May 19, 2021	29.24	29.24	29.05	29.05	10,070	-0.48(-1.62%)
May 18, 2021	29.42	29.53	29.42	29.53	975	+0.38(+1.30%)
May 17, 2021	29.17	29.17	29.15	29.15	661	-0.16(-0.55%)
May 14, 2021	29.18	29.33	29.13	29.31	1,815	+0.25(+0.86%)
May 13, 2021	29.05	29.06	28.96	29.06	2,625	-0.03(-0.10%)
May 12, 2021	29.19	29.22	28.76	29.09	7,750	+0.33(+1.15%)
May 11, 2021	28.94	28.94	28.71	28.76	1,263	-0.52(-1.76%)
May 10, 2021	29.00	29.27	28.95	29.27	2,182	+0.48(+1.68%)
May 07, 2021	28.55	28.84	28.51	28.79	3,338	+0.40(+1.41%)
May 06, 2021	28.13	28.39	28.13	28.39	6,766	+0.33(+1.18%)
May 05, 2021	28.51	28.51	28.06	28.06	2,406	-0.65(-2.27%)
May 04, 2021	28.73	28.88	28.53	28.71	3,790	-0.14(-0.49%)

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.