Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2022				34.72	0	+0.04(+0.12%)
Aug 19, 2022	34.69	34.73	34.68	34.68	3,156	-0.04(-0.13%)
Aug 18, 2022	34.69	34.73	34.69	34.72	2,783	+0.01(+0.03%)
Aug 17, 2022	34.75	34.79	34.71	34.71	1,249	-0.12(-0.34%)
Aug 16, 2022	34.68	34.83	34.68	34.83	1,297	+0.24(+0.70%)
Aug 15, 2022	34.29	34.59	34.29	34.59	1,297	+0.31(+0.89%)
Aug 12, 2022	34.13	34.29	34.13	34.29	1,403	+0.27(+0.81%)
Aug 11, 2022	34.10	34.10	34.01	34.01	675	-0.06(-0.19%)
Aug 10, 2022	34.00	34.08	33.98	34.08	1,898	+0.30(+0.89%)
Aug 09, 2022	33.93	33.93	33.78	33.78	237	-0.05(-0.14%)
Aug 08, 2022	34.05	34.05	33.78	33.82	2,651	-0.03(-0.09%)
Aug 05, 2022	33.81	33.85	33.68	33.85	22,563	-0.06(-0.18%)
Aug 04, 2022	33.96	33.96	33.92	33.92	126	-0.30(-0.87%)
Aug 03, 2022	34.04	34.21	34.04	34.21	585	+0.28(+0.84%)
Aug 02, 2022	34.07	34.08	33.93	33.93	1,566	-0.28(-0.83%)
Aug 01, 2022	34.21	34.28	34.20	34.21	1,800	+0.28(+0.82%)
Jul 29, 2022	33.86	33.97	33.77	33.94	2,660	-0.11(-0.31%)
Jul 28, 2022	33.72	34.04	33.72	34.04	682	+0.46(+1.36%)
Jul 27, 2022	33.19	33.59	33.19	33.59	2,769	+0.23(+0.70%)
Jul 26, 2022	33.07	33.35	33.07	33.35	889	+0.19(+0.57%)
Jul 25, 2022	33.12	33.20	33.00	33.16	1,876	+0.19(+0.59%)
Jul 22, 2022	33.00	33.01	32.97	32.97	384	+0.14(+0.42%)
Jul 21, 2022	32.77	32.83	32.70	32.83	2,283	+0.07(+0.20%)
Jul 20, 2022	32.89	32.89	32.62	32.77	1,507	-0.21(-0.62%)
Jul 19, 2022	32.85	32.97	32.85	32.97	293	+0.48(+1.49%)
Jul 18, 2022	32.97	32.97	32.47	32.49	4,675	-0.28(-0.84%)
Jul 15, 2022	32.95	32.95	32.74	32.76	727	+0.09(+0.28%)
Jul 14, 2022	32.34	32.67	32.34	32.67	325	-0.20(-0.59%)
Jul 13, 2022	32.87	32.87	32.87	32.87	422	+0.02(+0.06%)
Jul 12, 2022	33.17	33.17	32.82	32.85	2,133	-0.03(-0.10%)
Jul 11, 2022	33.06	33.10	32.88	32.88	3,833	-0.15(-0.45%)
Jul 08, 2022	33.07	33.11	32.98	33.03	2,341	-0.08(-0.26%)
Jul 07, 2022	33.10	33.11	33.06	33.11	553	+0.09(+0.26%)
Jul 06, 2022	33.13	33.13	33.01	33.03	1,173	+0.03(+0.09%)
Jul 05, 2022	32.52	33.00	32.46	33.00	834	-0.26(-0.79%)
Jul 01, 2022	32.83	33.26	32.83	33.26	1,260	+0.57(+1.74%)
Jun 30, 2022	32.69	32.69	32.69	32.69	48	-0.12(-0.37%)
Jun 29, 2022	32.59	32.87	32.59	32.81	2,221	+0.22(+0.68%)
Jun 28, 2022	32.76	32.76	32.59	32.59	351	-0.37(-1.11%)
Jun 27, 2022	32.93	33.05	32.93	32.96	599	+0.02(+0.05%)
Jun 24, 2022	32.52	32.94	32.52	32.94	1,964	+0.74(+2.28%)
Jun 23, 2022	32.05	32.21	32.04	32.21	1,525	+0.35(+1.09%)
Jun 22, 2022	31.79	31.86	31.79	31.86	362	+0.01(+0.03%)
Jun 21, 2022	31.39	31.90	31.39	31.85	2,826	+0.68(+2.18%)
Jun 17, 2022	31.17	31.21	31.17	31.17	4,893	+0.07(+0.23%)
Jun 16, 2022	31.06	31.10	31.06	31.10	391	-0.47(-1.50%)
Jun 15, 2022	31.83	31.86	31.57	31.57	564	+0.11(+0.35%)
Jun 14, 2022	31.62	31.62	31.31	31.46	3,538	-0.33(-1.03%)
Jun 13, 2022	32.17	32.17	31.79	31.79	706	-0.84(-2.57%)
Jun 10, 2022	32.57	32.63	32.33	32.63	725	-0.23(-0.70%)
Jun 09, 2022	32.86	32.86	32.86	32.86	221	-0.70(-2.09%)
Jun 08, 2022	33.81	33.81	33.56	33.56	173	-0.42(-1.23%)
Jun 07, 2022	33.60	33.98	33.51	33.98	633	+0.23(+0.70%)
Jun 06, 2022	33.74	33.74	33.74	33.74	270	+0.13(+0.37%)
Jun 03, 2022	33.64	33.65	33.62	33.62	813	-0.25(-0.74%)
Jun 02, 2022	33.59	33.87	33.56	33.87	1,729	+0.29(+0.86%)
Jun 01, 2022	33.63	33.69	33.31	33.58	4,418	-0.34(-0.99%)
May 31, 2022	34.05	34.05	33.91	33.91	305	-0.22(-0.66%)
May 27, 2022	33.94	34.14	33.94	34.14	989	+0.33(+0.98%)
May 26, 2022	33.81	33.81	33.81	33.81	132	+0.25(+0.73%)
May 25, 2022	33.36	33.63	33.36	33.56	3,024	+0.16(+0.49%)
May 24, 2022	32.84	33.45	32.84	33.40	1,402	+0.41(+1.26%)
May 23, 2022	32.72	33.12	32.72	32.98	4,506	+0.55(+1.69%)
May 20, 2022	32.41	32.43	31.92	32.43	3,216	+0.15(+0.45%)
May 19, 2022	32.13	32.36	32.08	32.29	3,750	-0.39(-1.19%)
May 18, 2022	33.64	33.64	32.68	32.68	3,640	-1.84(-5.34%)
May 17, 2022	34.45	34.53	34.45	34.52	2,859	+0.04(+0.11%)
May 16, 2022	34.44	34.64	34.34	34.48	2,793	+0.07(+0.21%)
May 13, 2022	34.00	34.41	33.98	34.41	2,540	+0.69(+2.05%)
May 12, 2022	33.69	33.72	33.43	33.72	880	+0.02(+0.05%)
May 11, 2022	33.88	34.00	33.70	33.70	1,202	-0.07(-0.20%)
May 10, 2022	34.02	34.02	33.70	33.77	607	-0.25(-0.74%)
May 09, 2022	34.13	34.23	34.02	34.02	582	-0.23(-0.67%)
May 06, 2022	34.31	34.31	34.00	34.25	1,450	+0.13(+0.38%)
May 05, 2022	34.03	34.12	34.03	34.12	3,489	-0.69(-2.00%)
May 04, 2022	34.28	34.81	34.28	34.81	637	+0.82(+2.42%)
May 03, 2022	33.92	33.99	33.92	33.99	955	+0.02(+0.05%)
May 02, 2022	34.30	34.37	33.78	33.97	6,674	-0.42(-1.21%)
Apr 29, 2022	34.78	34.78	34.39	34.39	1,478	-0.79(-2.25%)
Apr 28, 2022	34.71	35.18	34.71	35.18	1,369	+0.45(+1.31%)
Apr 27, 2022	34.59	34.73	34.59	34.73	354	+0.17(+0.49%)
Apr 26, 2022	35.11	35.11	34.56	34.56	1,502	-0.52(-1.47%)
Apr 25, 2022	34.60	35.08	34.60	35.08	351	+0.10(+0.30%)
Apr 22, 2022	35.26	35.26	34.97	34.97	981	-0.54(-1.53%)
Apr 21, 2022	35.88	35.88	35.51	35.51	2,151	-0.08(-0.22%)
Apr 20, 2022	35.42	35.63	35.42	35.59	1,164	+0.45(+1.29%)
Apr 19, 2022	34.94	35.14	34.94	35.14	1,707	+0.51(+1.47%)
Apr 18, 2022	34.70	34.70	34.63	34.63	407	-0.27(-0.77%)
Apr 14, 2022	35.02	35.05	34.90	34.90	7,658	-0.02(-0.05%)
Apr 13, 2022	34.71	34.92	34.71	34.92	556	+0.21(+0.60%)
Apr 12, 2022	34.71	34.95	34.67	34.71	2,977	+0.06(+0.18%)
Apr 11, 2022	34.78	34.79	34.65	34.65	1,733	-0.02(-0.05%)
Apr 08, 2022	34.73	34.80	34.66	34.66	1,839	+0.11(+0.33%)
Apr 07, 2022	34.27	34.62	34.27	34.55	2,829	+0.22(+0.63%)
Apr 06, 2022	34.07	34.34	34.07	34.33	933	+0.30(+0.89%)
Apr 05, 2022	34.14	34.15	34.03	34.03	1,033	-0.11(-0.32%)
Apr 04, 2022	34.20	34.20	33.99	34.14	2,174	-0.20(-0.59%)
Apr 01, 2022	34.09	34.34	33.92	34.34	3,152	+0.42(+1.23%)
Mar 31, 2022	34.05	34.07	33.92	33.92	622	-0.00(-0.01%)
Mar 30, 2022	33.78	33.93	33.78	33.93	1,742	-0.04(-0.13%)
Mar 29, 2022	33.96	33.97	33.95	33.97	1,065	+0.33(+0.97%)
Mar 28, 2022	33.66	33.66	33.42	33.65	33,460	+0.02(+0.06%)
Mar 25, 2022	33.61	33.63	33.61	33.63	151	+0.31(+0.92%)
Mar 24, 2022	33.32	33.32	33.32	33.32	145	+0.15(+0.45%)
Mar 23, 2022	33.49	33.49	33.17	33.17	1,330	-0.25(-0.74%)
Mar 22, 2022	33.25	33.41	33.25	33.41	950	+0.24(+0.71%)
Mar 21, 2022	33.48	33.48	33.02	33.18	2,302	-0.01(-0.02%)
Mar 18, 2022	32.96	33.18	32.88	33.18	2,745	+0.18(+0.53%)
Mar 17, 2022	32.83	33.01	32.83	33.01	3,255	+0.23(+0.72%)
Mar 16, 2022	32.80	32.84	32.55	32.77	2,263	+0.20(+0.61%)
Mar 15, 2022	32.54	32.63	32.53	32.58	1,324	+0.61(+1.91%)
Mar 14, 2022	31.97	32.22	31.96	31.96	2,308	+0.13(+0.41%)
Mar 11, 2022	32.47	32.47	31.83	31.83	950	-0.40(-1.23%)
Mar 10, 2022	32.23	32.31	32.00	32.23	1,173	-0.31(-0.96%)
Mar 09, 2022	32.53	32.66	32.53	32.54	882	+0.30(+0.92%)
Mar 08, 2022	32.75	32.75	32.25	32.25	1,557	-0.87(-2.63%)
Mar 07, 2022	33.19	33.19	33.12	33.12	457	-0.88(-2.57%)
Mar 04, 2022	33.80	33.99	33.60	33.99	7,455	-0.03(-0.10%)
Mar 03, 2022	34.08	34.28	34.03	34.03	3,892	+0.03(+0.10%)
Mar 02, 2022	33.63	34.04	33.63	33.99	322	+0.42(+1.26%)
Mar 01, 2022	33.83	33.93	33.50	33.57	2,763	-0.33(-0.97%)
Feb 28, 2022	33.93	33.93	33.66	33.90	7,647	-0.40(-1.16%)
Feb 25, 2022	33.82	34.30	34.02	34.30	3,704	+1.04(+3.11%)
Feb 24, 2022	33.18	33.38	32.78	33.26	5,968	-0.52(-1.53%)
Feb 23, 2022	34.04	34.04	33.78	33.78	294	-0.35(-1.02%)
Feb 22, 2022	34.41	34.41	33.95	34.13	2,203	-0.16(-0.47%)
Feb 18, 2022				34.29	0	+0.06(+0.17%)
Feb 17, 2022	34.11	34.27	34.11	34.23	1,100	+0.07(+0.22%)
Feb 16, 2022	34.23	34.24	33.97	34.16	2,868	+0.10(+0.28%)
Feb 15, 2022	34.34	34.35	34.06	34.06	1,555	+0.06(+0.18%)
Feb 14, 2022	34.11	34.11	33.68	34.00	3,873	-0.12(-0.35%)
Feb 11, 2022	34.32	34.32	34.11	34.12	670	+0.01(+0.04%)
Feb 10, 2022	34.44	34.44	34.01	34.11	1,968	-0.26(-0.77%)
Feb 09, 2022	34.52	34.52	34.36	34.37	1,922	+0.06(+0.16%)
Feb 08, 2022	34.22	34.32	34.22	34.32	314	+0.21(+0.63%)
Feb 07, 2022	34.11	34.12	34.10	34.10	678	+0.08(+0.22%)
Feb 04, 2022	33.84	34.12	33.84	34.03	1,474	-0.37(-1.07%)
Feb 03, 2022	34.53	34.53	34.39	34.39	743	-0.07(-0.20%)
Feb 02, 2022	34.40	34.45	34.40	34.46	4,436	+0.23(+0.67%)
Feb 01, 2022	34.16	34.23	33.95	34.23	2,847	-0.04(-0.12%)
Jan 31, 2022	33.98	34.27		34.27	3,920	+0.17(+0.50%)
Jan 28, 2022	33.40	34.10	33.40	34.10	3,175	+0.43(+1.26%)
Jan 27, 2022	33.91	34.18	33.62	33.67	2,395	+0.14(+0.43%)
Jan 26, 2022	33.77	34.08	33.43	33.53	1,931	-0.28(-0.82%)
Jan 25, 2022	33.54	33.84	33.53	33.81	1,816	-0.36(-1.06%)
Jan 24, 2022	34.16	34.17	33.43	34.17	13,479	-0.08(-0.22%)
Jan 21, 2022	34.46	34.60	34.25	34.25	9,468	+0.00(+0.01%)
Jan 20, 2022	34.60	34.67	34.24	34.24	1,833	-0.21(-0.62%)
Jan 19, 2022	34.62	34.67	34.46	34.46	7,704	+0.09(+0.26%)
Jan 18, 2022	34.61	34.61	34.29	34.37	3,274	-0.44(-1.27%)
Jan 14, 2022				34.81	0	+0.15(+0.44%)
Jan 13, 2022	34.51	34.66	34.51	34.66	390	+0.07(+0.20%)
Jan 12, 2022	34.59	34.59	34.59	34.59	200	-0.02(-0.05%)
Jan 11, 2022	34.72	34.72	34.26	34.61	2,584	-0.02(-0.06%)
Jan 10, 2022	34.74	34.74	34.55	34.63	1,866	-0.21(-0.60%)
Jan 07, 2022	34.84	34.84	34.84	34.84	100	-0.00(-0.01%)
Jan 06, 2022	34.98	34.98	34.84	34.84	344	-0.04(-0.12%)
Jan 05, 2022	35.15	35.15	34.88	34.88	1,086	-0.08(-0.22%)
Jan 04, 2022	35.00	35.02	34.96	34.96	405	+0.19(+0.54%)
Jan 03, 2022	34.80	34.80	34.40	34.77	7,053	-0.07(-0.20%)
Dec 31, 2021	34.70	34.85	34.70	34.84	2,508	+0.21(+0.60%)
Dec 30, 2021	34.72	34.72	34.63	34.63	6,256	-0.09(-0.25%)
Dec 29, 2021	34.72	34.72	34.72	34.72	164	+0.17(+0.50%)
Dec 28, 2021	34.46	34.55	34.46	34.55	824	+0.20(+0.57%)
Dec 27, 2021	34.22	34.35	34.22	34.35	1,437	+0.29(+0.85%)
Dec 23, 2021	34.11	34.12	34.01	34.07	1,283	+0.11(+0.33%)
Dec 22, 2021	33.87	33.95	33.87	33.95	463	+0.20(+0.60%)
Dec 21, 2021	33.69	33.80	33.67	33.75	2,061	+0.06(+0.19%)
Dec 20, 2021	33.58	33.69	33.50	33.69	4,387	-0.14(-0.41%)
Dec 17, 2021	33.97	34.15	33.83	33.83	4,413	-0.39(-1.15%)
Dec 16, 2021	34.06	34.24	34.06	34.22	1,449	+0.33(+0.97%)
Dec 15, 2021	33.68	33.91	33.68	33.89	2,156	+0.37(+1.09%)
Dec 14, 2021	33.63	33.63	33.52	33.52	1,636	-0.11(-0.34%)
Dec 13, 2021	33.47	33.68	33.47	33.63	895	+0.05(+0.16%)
Dec 10, 2021	33.53	33.58	33.53	33.58	435	+0.39(+1.18%)
Dec 09, 2021	33.23	33.26	33.19	33.19	509	-0.05(-0.16%)
Dec 08, 2021	33.04	33.26	33.04	33.24	801	+0.02(+0.05%)
Dec 07, 2021	33.32	33.32	33.22	33.22	278	+0.17(+0.51%)
Dec 06, 2021	32.86	33.12	32.86	33.06	465	+0.57(+1.75%)
Dec 03, 2021	32.35	32.49	32.31	32.49	410	+0.31(+0.95%)
Dec 02, 2021	32.17	32.31	32.12	32.18	1,199	+0.35(+1.11%)
Dec 01, 2021	32.24	32.29	31.83	31.83	1,681	-0.06(-0.20%)
Nov 30, 2021	32.59	32.59	31.89	31.89	4,019	-0.84(-2.57%)
Nov 29, 2021	32.66	32.80	32.64	32.73	1,690	+0.18(+0.56%)
Nov 26, 2021	32.92	32.92	32.55	32.55	2,069	-0.55(-1.67%)
Nov 24, 2021	33.02	33.10	32.98	33.10	2,771	-0.10(-0.31%)
Nov 23, 2021	33.00	33.22	33.00	33.21	2,128	+0.18(+0.53%)
Nov 22, 2021	33.20	33.20	33.03	33.03	999	+0.20(+0.61%)
Nov 19, 2021	32.91	32.91	32.83	32.83	1,018	-0.20(-0.59%)
Nov 18, 2021	33.22	33.03	33.00	33.03	2,550	-0.20(-0.59%)
Nov 17, 2021	33.15	33.23	33.15	33.23	612	-0.08(-0.23%)
Nov 16, 2021	33.54	33.77	33.30	33.30	7,691	-0.09(-0.27%)
Nov 15, 2021	33.30	33.42	33.30	33.39	666	+0.18(+0.53%)
Nov 12, 2021	33.21	33.30	33.21	33.22	278	+0.02(+0.07%)
Nov 11, 2021	33.35	33.35	33.17	33.20	1,098	-0.13(-0.38%)
Nov 10, 2021	33.30		33.26	33.32	941	+0.10(+0.31%)
Nov 09, 2021	33.24	33.24	33.22	33.22	789	+0.10(+0.29%)
Nov 08, 2021	33.48	33.48	33.05	33.13	1,371	-0.25(-0.75%)
Nov 05, 2021	33.38	33.38	33.38	33.38	137	+0.32(+0.97%)
Nov 04, 2021	33.00	33.09	33.00	33.06	1,071	-0.07(-0.22%)
Nov 03, 2021	32.99	33.13	32.99	33.13	565	+0.30(+0.92%)
Nov 02, 2021	32.78	32.90	32.78	32.83	1,708	+0.08(+0.24%)

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.