Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2022				25.53	28	-0.02(-0.08%)
Apr 26, 2022				25.55	0	-0.45(-1.73%)
Apr 25, 2022	26.00	26.00	26.00	26.00	316	-1.75(-6.31%)
Apr 21, 2022				27.75	23	+0.15(+0.54%)
Apr 20, 2022	27.75	27.75	27.60	27.60	700	+0.61(+2.26%)
Apr 19, 2022	26.79	27.00	26.79	26.99	504	+0.45(+1.70%)
Apr 18, 2022	26.54	26.54	26.54	26.54	2,000	-0.01(-0.03%)
Apr 14, 2022	26.55	26.55	26.55	26.55	178	+0.20(+0.75%)
Apr 13, 2022	26.35	26.35	26.35	26.35	335	-0.71(-2.62%)
Apr 12, 2022	27.06	27.06	27.06	27.06	118	-0.09(-0.32%)
Apr 11, 2022	27.20	27.20	27.15	27.15	1,034	-1.22(-4.31%)
Apr 06, 2022				28.37	0	-0.35(-1.22%)
Apr 04, 2022				28.72	115	-0.04(-0.15%)
Apr 01, 2022	28.76	28.76	28.76	28.76	2,505	-0.39(-1.33%)
Mar 31, 2022	29.15	29.15	29.15	29.15	210	-0.33(-1.12%)
Mar 30, 2022	29.45	29.48	29.45	29.48	726	-0.27(-0.91%)
Mar 25, 2022				29.75	0	-0.30(-1.00%)
Mar 23, 2022				30.05	0	-0.53(-1.73%)
Mar 22, 2022	30.48	30.58	30.48	30.58	200	+0.39(+1.29%)
Mar 21, 2022	30.19	30.19	30.19	30.19	137	+0.02(+0.07%)
Mar 18, 2022	29.64	30.19	29.64	30.17	659	+0.64(+2.17%)
Mar 17, 2022	29.49	29.53	29.42	29.53	793	+0.58(+2.00%)
Mar 16, 2022	29.07	29.07	28.95	28.95	1,900	+0.62(+2.19%)
Mar 15, 2022	28.12	28.33	28.12	28.33	333	-0.43(-1.50%)
Mar 14, 2022	28.51	28.76	28.51	28.76	824	+0.35(+1.23%)
Mar 11, 2022	28.46	28.59	28.41	28.41	84,327	+0.09(+0.32%)
Mar 10, 2022	28.42	28.42	28.32	28.32	276	-0.09(-0.30%)
Mar 09, 2022	28.41	28.41	28.41	28.41	110	+0.21(+0.73%)
Mar 08, 2022	28.33	28.33	28.20	28.20	2,150	+0.03(+0.11%)
Mar 07, 2022	28.22	28.22	28.14	28.17	2,731	-1.36(-4.62%)
Mar 04, 2022	29.54	29.54	29.15	29.54	215	-0.00(-0.02%)
Mar 02, 2022				29.54	15	+0.93(+3.25%)
Mar 01, 2022	28.61	28.61	28.61	28.61	142	-0.59(-2.00%)
Feb 28, 2022	29.35	29.35	29.14	29.20	2,433	-0.59(-1.96%)
Feb 25, 2022	29.81	29.83	29.70	29.78	3,514	+0.48(+1.64%)
Feb 23, 2022				29.30	25	-0.59(-1.97%)
Feb 22, 2022	29.73	29.89	29.73	29.89	382	-0.14(-0.47%)
Feb 18, 2022				30.03	0	-0.70(-2.28%)
Feb 16, 2022				30.73	54	-0.20(-0.65%)
Feb 15, 2022	30.41	30.93	30.41	30.93	500	+0.53(+1.74%)
Feb 14, 2022	30.59	30.63	30.40	30.40	800	-0.25(-0.82%)
Feb 11, 2022	30.66	30.66	30.65	30.65	250	-0.27(-0.87%)
Feb 10, 2022	30.94	30.94	30.92	30.92	222	-0.33(-1.06%)
Feb 09, 2022	31.47	31.51	31.23	31.25	2,054	+0.20(+0.64%)
Feb 08, 2022	31.10	31.10	31.05	31.05	500	+0.39(+1.27%)
Feb 04, 2022				30.66	554	+0.27(+0.89%)
Feb 03, 2022	30.39		30.39	30.39	451	-0.65(-2.09%)
Feb 02, 2022	31.11	31.11	31.04	31.04	350	+0.65(+2.14%)
Jan 31, 2022				30.39	22	+0.59(+2.00%)
Jan 28, 2022	29.80	29.80	29.80	29.80	8,213	-0.39(-1.31%)
Jan 27, 2022	30.19	30.19	30.19	30.19	216	-0.44(-1.44%)
Jan 26, 2022	30.63	30.77	30.35	30.63	1,060	+0.82(+2.75%)
Jan 24, 2022				29.81	81	-0.88(-2.87%)
Jan 21, 2022	30.83	31.02	30.69	30.69	653	-0.80(-2.54%)
Jan 20, 2022	31.49	31.49	31.49	31.49	400	-0.08(-0.25%)
Jan 19, 2022	31.74	31.79	31.51	31.57	1,173	-0.60(-1.87%)
Jan 18, 2022	32.17	32.17	32.17	32.17	367	+0.55(+1.74%)
Jan 14, 2022				31.62	0	-0.30(-0.94%)
Jan 13, 2022	31.61	32.48	31.61	31.92	14,031	+0.68(+2.18%)
Jan 12, 2022	30.30	31.24	30.30	31.24	664	+0.86(+2.83%)
Jan 11, 2022	30.38	30.38	30.38	30.38	100	+0.36(+1.20%)
Jan 10, 2022	30.12	30.12	29.95	30.02	860	-0.69(-2.25%)
Jan 07, 2022	30.69	30.71	30.69	30.71	1,820	+0.80(+2.67%)
Jan 06, 2022	29.44	29.91	29.44	29.91	300	+1.38(+4.84%)
Jan 05, 2022	29.29	29.32	28.53	28.53	1,000	-0.36(-1.25%)
Jan 04, 2022	28.89	28.89	28.89	28.89	127	+0.16(+0.56%)
Dec 31, 2021		28.73	28.73	28.73	0	+0.20(+0.70%)
Dec 30, 2021	28.53	28.53	28.53	28.53	200	+0.17(+0.60%)
Dec 29, 2021	28.23	28.50	28.23	28.36	698	+0.19(+0.67%)
Dec 23, 2021		28.17	28.17	28.17	0	+0.84(+3.07%)
Dec 21, 2021		27.33	27.33	27.33	123	+0.50(+1.85%)
Dec 20, 2021	26.78	26.83	26.78	26.83	8,606	-0.94(-3.37%)
Dec 17, 2021	27.77	27.77	27.77	27.77	320	-0.50(-1.77%)
Dec 16, 2021	28.51	28.51	28.27	28.27	367	+0.26(+0.93%)
Dec 15, 2021	27.98	28.01	27.98	28.01	232	-0.35(-1.23%)
Dec 14, 2021	28.36	28.36	28.36	28.36	374	-0.14(-0.49%)
Dec 13, 2021	28.23	28.50	28.23	28.50	900	-0.71(-2.43%)
Dec 10, 2021	29.02	29.21	29.02	29.21	400	+0.21(+0.72%)
Dec 09, 2021	28.85	29.00	28.85	29.00	210	-0.43(-1.46%)
Dec 08, 2021	29.43	29.43	29.43	29.43	118	-0.18(-0.61%)
Dec 07, 2021	29.67	29.67	29.61	29.61	200	+0.83(+2.88%)
Dec 06, 2021	28.82	28.82	28.32	28.78	403	+0.87(+3.12%)
Dec 03, 2021	29.91	29.91	27.82	27.91	678	-1.25(-4.29%)
Dec 02, 2021	29.25	29.25	29.16	29.16	357	+0.55(+1.92%)
Dec 01, 2021	28.71	29.34	28.61	28.61	500	-0.32(-1.11%)
Nov 30, 2021	28.91	29.55	28.60	28.93	5,169	-1.17(-3.89%)
Nov 29, 2021	30.34	30.34	29.94	30.10	1,912	-0.84(-2.71%)
Nov 22, 2021		30.94	30.94	30.94	19	-0.59(-1.87%)
Nov 17, 2021		31.53	31.53	31.53	0	-0.47(-1.47%)
Nov 16, 2021	32.18	32.25	32.00	32.00	460	-0.96(-2.91%)
Nov 15, 2021	32.96	32.96	32.96	32.96	148	+0.09(+0.27%)
Nov 11, 2021		32.87	32.87	32.87	3	-0.07(-0.21%)
Nov 09, 2021	32.94	32.94	32.94	32.94	115	+0.21(+0.64%)
Nov 08, 2021	32.70	32.73	32.70	32.73	201	+0.23(+0.72%)
Nov 05, 2021	32.49	32.49	32.49	32.49	390	-0.16(-0.51%)
Nov 04, 2021	32.68	32.82	32.66	32.66	8,184	-0.39(-1.18%)
Nov 03, 2021	32.99	33.05	32.99	33.05	202	+0.57(+1.75%)
Nov 02, 2021	32.48	32.48	32.48	32.48	100	+0.15(+0.46%)
Nov 01, 2021	32.33	32.33	32.33	32.33	100	+0.35(+1.09%)
Oct 29, 2021	32.36	32.36	31.98	31.98	305	-0.55(-1.69%)
Oct 28, 2021	32.38	32.53	32.36	32.53	575	+0.15(+0.46%)
Oct 27, 2021	32.20	32.38	32.20	32.38	481	+0.36(+1.12%)
Oct 22, 2021		32.02	32.02	32.02	10	+0.49(+1.55%)
Oct 19, 2021		31.53	31.53	31.53	16	-0.16(-0.50%)
Oct 18, 2021	31.77	31.77	31.69	31.69	201	-0.15(-0.48%)
Oct 15, 2021	31.73	31.84	31.73	31.84	328	+0.74(+2.39%)
Oct 13, 2021		31.10	31.10	31.10	97	+0.05(+0.15%)
Oct 12, 2021	31.02	31.05	31.02	31.05	869	-0.07(-0.22%)
Oct 08, 2021		31.12	31.12	31.12	3	+0.84(+2.77%)
Oct 06, 2021		30.28	30.28	30.28	75	+0.62(+2.09%)
Oct 04, 2021		29.66	29.66	29.66	549	+0.21(+0.71%)
Oct 01, 2021	29.02	29.45	29.02	29.45	400	+0.72(+2.51%)
Sep 30, 2021	28.88	29.04	28.73	28.73	2,606	-0.10(-0.34%)
Sep 29, 2021	28.82	28.83	28.81	28.83	5,200	-0.34(-1.17%)
Sep 28, 2021	29.07	29.17	29.07	29.17	400	-0.28(-0.95%)
Sep 27, 2021	29.11	29.48	29.11	29.45	12,110	+0.76(+2.65%)
Sep 24, 2021	28.34	28.69	28.34	28.69	3,228	+0.56(+2.01%)
Sep 22, 2021		28.13	28.13	28.13	1,500	+0.14(+0.49%)
Sep 21, 2021	28.37	28.37	27.62	27.99	300	-0.03(-0.11%)
Sep 20, 2021	27.94	28.02	27.59	28.02	6,220	-0.66(-2.30%)
Sep 17, 2021	28.80	28.80	28.68	28.68	729	-0.69(-2.35%)
Sep 15, 2021		29.37	29.37	29.37	0	+0.62(+2.16%)
Sep 14, 2021	28.75	28.75	28.75	28.75	339	+0.23(+0.81%)
Sep 13, 2021	28.52	28.52	28.49	28.52	1,273	+0.18(+0.64%)
Sep 10, 2021	28.34	28.34	28.34	28.34	100	+0.03(+0.10%)
Sep 09, 2021	28.24	28.36	28.16	28.31	2,100	+0.06(+0.21%)
Sep 08, 2021	28.25	28.25	28.25	28.25	223	-0.63(-2.18%)
Sep 07, 2021	28.88	28.88	28.88	28.88	142	-0.10(-0.35%)
Sep 03, 2021	28.98	28.98	28.98	28.98	176	-0.24(-0.82%)
Sep 02, 2021	29.57	29.57	29.22	29.22	400	-0.51(-1.72%)
Sep 01, 2021	29.52	29.75	29.50	29.73	1,065	+0.39(+1.33%)
Aug 31, 2021	29.15	29.40	29.07	29.34	3,288	-0.15(-0.51%)
Aug 30, 2021	29.50	29.50	29.43	29.49	1,147	+0.95(+3.33%)
Aug 27, 2021	28.19	28.64	28.19	28.54	725	+0.70(+2.51%)
Aug 26, 2021	28.01	28.01	27.81	27.84	801	-0.55(-1.94%)
Aug 25, 2021	28.39	28.39	28.39	28.39	325	+0.41(+1.48%)
Aug 24, 2021	27.98	27.98	27.82	27.98	554	+0.67(+2.44%)
Aug 23, 2021	27.27	27.31	27.27	27.31	1,736	+0.54(+2.02%)
Aug 19, 2021		26.77	26.77	26.77	0	-0.74(-2.69%)
Aug 18, 2021	27.58	27.58	27.51	27.51	350	-0.14(-0.51%)
Aug 17, 2021	27.65	27.65	27.65	27.65	100	-0.20(-0.72%)
Aug 16, 2021	27.85	28.12	27.85	27.85	500	-0.12(-0.43%)
Aug 12, 2021		27.97	27.97	27.97	0	-0.30(-1.06%)
Aug 11, 2021	28.03	28.27	28.03	28.27	943	+0.79(+2.87%)
Aug 09, 2021		27.48	27.48	27.48	50	-0.31(-1.12%)
Aug 06, 2021	27.67	27.79	27.67	27.79	400	+0.33(+1.20%)
Aug 05, 2021	27.53	27.53	27.46	27.46	430	+0.60(+2.23%)
Aug 04, 2021	26.86	26.86	26.86	26.86	120	-0.32(-1.18%)
Aug 03, 2021	27.25	27.25	27.18	27.18	676	+0.00(+0.00%)
Jul 30, 2021		27.18	27.18	27.18	0	-0.28(-1.02%)
Jul 29, 2021	27.46	27.46	27.46	27.46	986	+0.44(+1.63%)
Jul 28, 2021	26.96	27.02	26.96	27.02	900	-0.08(-0.30%)
Jul 26, 2021		27.10	27.10	27.10	0	+0.02(+0.08%)
Jul 23, 2021	26.96	27.08	26.96	27.08	500	+0.31(+1.18%)
Jul 22, 2021	26.77	26.77	26.77	26.77	100	-0.25(-0.91%)
Jul 21, 2021	26.98	27.01	26.91	27.01	1,700	+0.57(+2.16%)
Jul 20, 2021	26.08	26.44	26.07	26.44	1,300	+0.61(+2.36%)
Jul 19, 2021	25.71	25.83	25.53	25.83	2,661	-0.83(-3.11%)
Jul 16, 2021	26.98	26.98	26.66	26.66	19,235	-0.80(-2.91%)
Jul 14, 2021		27.46	27.46	27.46	0	+0.09(+0.33%)
Jul 13, 2021	27.75	27.76	27.32	27.37	3,661	-0.00(-0.02%)
Jul 09, 2021		27.38	27.38	27.38	3	+0.57(+2.15%)
Jul 08, 2021	26.46	26.96	26.46	26.80	1,500	-0.58(-2.13%)
Jul 07, 2021	27.77	27.77	27.38	27.38	3,283	-0.52(-1.85%)
Jul 06, 2021	27.96	27.96	27.78	27.90	906	-0.15(-0.53%)
Jul 02, 2021	28.05	28.05	28.05	28.05	161	-0.06(-0.21%)
Jun 30, 2021		28.11	28.11	28.11	0	+0.07(+0.25%)
Jun 29, 2021	28.06	28.06	28.03	28.04	417	-0.89(-3.08%)
Jun 25, 2021		28.93	28.93	28.93	7	+0.08(+0.28%)
Jun 24, 2021	28.93	28.93	28.85	28.85	251	+0.14(+0.49%)
Jun 23, 2021	28.73	28.88	28.71	28.71	800	+0.24(+0.83%)
Jun 22, 2021	28.35	28.51	28.25	28.47	11,342	-0.00(-0.01%)
Jun 21, 2021	28.45	28.52	28.45	28.48	901	+0.40(+1.41%)
Jun 18, 2021	28.00	28.15	28.00	28.08	518	-0.30(-1.06%)
Jun 17, 2021	28.62	28.62	28.38	28.38	603	-0.74(-2.54%)
Jun 16, 2021	29.12	29.12	29.12	29.12	100	+0.35(+1.22%)
Jun 15, 2021	28.38	28.77	28.38	28.77	2,806	+0.49(+1.73%)
Jun 14, 2021	28.50	28.50	28.17	28.28	1,069	-0.32(-1.12%)
Jun 11, 2021	28.71	28.71	28.60	28.60	1,700	-0.31(-1.07%)
Jun 10, 2021	28.92	29.12	28.91	28.91	2,650	-0.04(-0.14%)
Jun 09, 2021	29.40	29.40	28.95	28.95	2,443	-0.66(-2.23%)
Jun 08, 2021	29.61	29.61	29.61	29.61	106	-0.23(-0.76%)
Jun 07, 2021	29.74	29.84	29.65	29.84	2,235	+0.09(+0.29%)
Jun 04, 2021	29.75	29.75	29.75	29.75	277	+0.24(+0.80%)
Jun 03, 2021	29.68	29.69	29.43	29.51	2,887	-0.15(-0.49%)
Jun 02, 2021	30.08	30.08	29.66	29.66	2,277	-0.47(-1.56%)
Jun 01, 2021	30.57	30.57	30.10	30.13	1,726	+0.12(+0.40%)
May 28, 2021	30.29	31.00	30.01	30.01	552	-0.86(-2.79%)
May 27, 2021	30.35	30.87	30.35	30.87	4,681	+0.83(+2.76%)
May 26, 2021	29.87	30.04	29.87	30.04	605	+0.10(+0.33%)
May 25, 2021	30.60	30.60	29.94	29.94	1,000	-0.57(-1.87%)
May 21, 2021		30.51	30.51	30.51	50	+0.67(+2.25%)
May 20, 2021	30.03	30.05	29.42	29.84	1,700	+0.64(+2.19%)
May 19, 2021	29.35	29.36	29.20	29.20	2,115	-0.63(-2.11%)
May 18, 2021	29.88	29.88	29.63	29.83	1,922	+0.11(+0.37%)
May 17, 2021	29.61	29.93	29.61	29.72	1,113	+0.08(+0.27%)
May 14, 2021	29.05	29.69	29.04	29.64	5,510	+0.87(+3.02%)
May 13, 2021	28.73	28.79	28.73	28.77	1,300	+0.42(+1.48%)
May 12, 2021	28.53	28.53	28.35	28.35	594	+0.11(+0.39%)
May 11, 2021	27.85	28.24	27.85	28.24	3,000	-0.06(-0.21%)
May 10, 2021	28.21	28.38	28.21	28.30	3,405	+0.33(+1.18%)
May 07, 2021	27.87	27.97	27.87	27.97	437	+0.04(+0.14%)
May 06, 2021	27.82	27.93	27.82	27.93	1,100	+0.30(+1.09%)
May 05, 2021	27.48	27.63	27.48	27.63	2,450	+0.04(+0.14%)
May 04, 2021	27.59	27.59	27.59	27.59	215	+0.09(+0.33%)

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.