Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.45	34.47	33.98	33.98	5,028	-0.39(-1.14%)
Mar 30, 2022	34.53	34.53	34.37	34.37	420	-0.04(-0.11%)
Mar 29, 2022	34.41	34.41	34.41	34.41	147	+0.43(+1.26%)
Mar 25, 2022				33.98	161	+0.17(+0.49%)
Mar 24, 2022	33.82	33.82	33.82	33.82	269	+0.19(+0.55%)
Mar 23, 2022	33.63	33.63	33.63	33.63	166	-0.05(-0.14%)
Mar 18, 2022				33.68	74	+1.43(+4.43%)
Mar 16, 2022				32.25	4	+0.47(+1.47%)
Mar 14, 2022				31.78	8	+0.00(+0.00%)
Mar 08, 2022				31.78	76,896	-1.12(-3.40%)
Mar 03, 2022				32.90	2	-0.18(-0.53%)
Mar 02, 2022	33.08	33.08	33.08	33.08	151	+0.69(+2.13%)
Mar 01, 2022	32.65	32.68	32.36	32.39	3,358	-0.04(-0.12%)
Feb 28, 2022	32.49	32.49	32.43	32.43	319	-0.03(-0.09%)
Feb 25, 2022	32.56	32.56	32.46	32.46	307	+0.45(+1.42%)
Feb 24, 2022	30.94	32.00	30.94	32.00	7,113	+0.50(+1.58%)
Feb 23, 2022	31.77	31.77	31.50	31.50	298	-1.76(-5.28%)
Feb 16, 2022				33.26	22	+0.47(+1.42%)
Feb 14, 2022				32.80	148	-0.42(-1.26%)
Feb 11, 2022	33.22	33.22	33.22	33.22	217	-0.41(-1.23%)
Feb 10, 2022	33.81	33.81	33.63	33.63	193	-0.06(-0.19%)
Feb 08, 2022				33.69	25	+0.19(+0.56%)
Feb 07, 2022	33.62	33.62	33.50	33.50	406	+0.17(+0.51%)
Feb 03, 2022				33.33	23	-0.45(-1.32%)
Feb 02, 2022	33.74	33.84	33.74	33.78	2,024	+1.06(+3.24%)
Jan 28, 2022	32.03	32.72	32.03	32.72	473	+0.58(+1.82%)
Jan 27, 2022	32.30	32.34	32.03	32.14	3,588	-0.07(-0.23%)
Jan 26, 2022	32.75	32.75	32.00	32.21	3,263	-0.35(-1.09%)
Jan 21, 2022				32.56	12	-0.52(-1.56%)
Jan 20, 2022	33.93	33.95	33.08	33.08	2,974	-0.50(-1.48%)
Jan 19, 2022	33.94	33.94	33.58	33.58	3,477	-0.13(-0.38%)
Jan 18, 2022	33.69	33.70	33.69	33.70	447	-0.39(-1.16%)
Jan 14, 2022				34.10	0	-0.25(-0.72%)
Jan 13, 2022	34.32	34.34	34.32	34.34	305	-0.11(-0.31%)
Jan 12, 2022	34.46	34.46	34.45	34.45	315	+0.01(+0.03%)
Jan 11, 2022	34.11	34.44	34.11	34.44	497	+0.22(+0.65%)
Jan 10, 2022	33.90	34.22	33.77	34.22	1,138	-0.01(-0.03%)
Jan 07, 2022	34.47	34.47	34.23	34.23	710	-0.30(-0.87%)
Jan 06, 2022	34.34	34.55	34.34	34.53	691	+0.07(+0.21%)
Jan 05, 2022	35.07	35.07	34.45	34.46	658	-0.67(-1.91%)
Jan 04, 2022	35.22	35.22	34.99	35.13	2,204	-0.06(-0.18%)
Dec 29, 2021		35.19	35.19	35.19	28	+0.15(+0.42%)
Dec 27, 2021		35.04	35.04	35.04	111	+0.59(+1.72%)
Dec 22, 2021		34.45	34.45	34.45	105	+0.35(+1.02%)
Dec 21, 2021	34.10	34.10	34.10	34.10	529	+0.33(+0.98%)
Dec 20, 2021	33.77	33.77	33.77	33.77	204	-0.58(-1.69%)
Dec 08, 2021		34.36	34.36	34.36	49	+0.70(+2.07%)
Dec 06, 2021		33.66	33.66	33.66	64	-0.51(-1.50%)
Nov 29, 2021		34.17	34.17	34.17	68	-0.34(-0.99%)
Nov 19, 2021		34.51	34.51	34.51	31	-0.20(-0.58%)
Nov 17, 2021		34.71	34.71	34.71	24	+0.02(+0.04%)
Nov 15, 2021		34.70	34.70	34.70	151	+0.03(+0.10%)
Nov 12, 2021	34.45	34.67	34.45	34.67	1,095	+0.33(+0.96%)
Nov 10, 2021		34.34	34.34	34.34	3	-0.28(-0.81%)
Nov 09, 2021	34.53	34.62	34.53	34.62	852	+0.05(+0.16%)
Nov 08, 2021	34.53	34.56	34.53	34.56	226	-0.01(-0.04%)
Nov 05, 2021	34.58	34.58	34.58	34.58	249	+0.18(+0.53%)
Nov 04, 2021	34.40	34.40	34.40	34.40	305	+0.30(+0.89%)
Nov 02, 2021		34.09	34.09	34.09	77	+0.15(+0.44%)
Oct 29, 2021		33.94	33.94	33.94	64	+0.11(+0.31%)
Oct 28, 2021	33.57	33.84	33.57	33.84	445	-0.27(-0.80%)
Oct 25, 2021		34.11	34.11	34.11	5	+0.19(+0.56%)
Oct 22, 2021	34.00		33.92	33.92	424	-0.04(-0.13%)
Oct 20, 2021		33.96	33.96	33.96	250,073	+0.22(+0.65%)
Oct 19, 2021	33.72	33.74	33.72	33.74	269	+0.40(+1.20%)
Oct 15, 2021		33.35	33.35	33.35	116	+0.76(+2.32%)
Oct 13, 2021		32.59	32.59	32.59	5	+0.20(+0.62%)
Oct 12, 2021	32.51	32.51	32.39	32.39	618	-0.02(-0.06%)
Oct 11, 2021	32.67	32.68	32.41	32.41	1,937	-0.16(-0.50%)
Oct 08, 2021	32.68	32.68	32.57	32.57	162	-0.12(-0.38%)
Oct 07, 2021	32.86	32.87	32.69	32.69	264	+0.43(+1.33%)
Oct 05, 2021		32.26	32.26	32.26	17	-0.11(-0.33%)
Sep 30, 2021		32.37	32.37	32.37	29	-0.07(-0.22%)
Sep 28, 2021		32.44	32.44	32.44	32	-0.72(-2.19%)
Sep 27, 2021	33.16	33.16	33.16	33.16	133	-0.12(-0.35%)
Sep 24, 2021	33.12	33.28	33.12	33.28	1,051	+0.09(+0.26%)
Sep 23, 2021	32.94	33.24	32.94	33.19	2,506	+0.31(+0.94%)
Sep 22, 2021	32.86	32.99	32.84	32.88	3,853	+0.20(+0.62%)
Sep 21, 2021	32.81	32.81	32.65	32.68	1,078	+0.00(+0.01%)
Sep 20, 2021	32.77	32.77	32.54	32.68	2,602	-0.37(-1.11%)
Sep 17, 2021	33.13	33.26	33.04	33.04	5,816	-0.34(-1.03%)
Sep 16, 2021	33.38	33.39	33.35	33.39	491	+0.27(+0.80%)
Sep 14, 2021		33.12	33.12	33.12	69	-0.45(-1.33%)
Sep 09, 2021		33.57	33.57	33.57	212	-0.22(-0.64%)
Sep 08, 2021	33.79	33.79	33.78	33.78	172	-0.05(-0.14%)
Sep 07, 2021	33.83	33.83	33.83	33.83	436	-0.25(-0.74%)
Sep 02, 2021		34.08	34.08	34.08	32	+0.16(+0.49%)
Sep 01, 2021	33.83	33.91	33.81	33.91	20,263	+0.03(+0.09%)
Aug 31, 2021	33.88	33.89	33.88	33.89	382	-0.00(-0.00%)
Aug 30, 2021	33.91	33.92	33.88	33.89	10,592	+0.12(+0.35%)
Aug 27, 2021	33.73	33.77	33.72	33.77	660	+0.07(+0.20%)
Aug 25, 2021		33.70	33.70	33.70	104	+0.09(+0.27%)
Aug 24, 2021	33.61	33.61	33.61	33.61	311	+0.34(+1.04%)
Aug 18, 2021		33.27	33.27	33.27	151	-0.23(-0.69%)
Aug 16, 2021		33.50	33.50	33.50	9	+0.07(+0.20%)
Aug 12, 2021		33.43	33.43	33.43	94	+0.24(+0.73%)
Aug 10, 2021		33.19	33.19	33.19	118,764	+0.12(+0.35%)
Aug 02, 2021		33.07	33.07	33.07	22	+0.07(+0.21%)
Jul 30, 2021	33.00	33.01	33.00	33.01	999	+0.02(+0.07%)
Jul 28, 2021		32.98	32.98	32.98	57	-0.01(-0.04%)
Jul 26, 2021		33.00	33.00	33.00	29	-0.07(-0.22%)
Jul 23, 2021	32.95	33.07	32.87	33.07	1,098	+0.43(+1.30%)
Jul 22, 2021	32.64	32.64	32.57	32.64	168	+0.11(+0.35%)
Jul 21, 2021	32.53	32.53	32.53	32.53	487	+0.17(+0.54%)
Jul 15, 2021		32.36	32.36	32.36	41	-0.38(-1.15%)
Jul 12, 2021		32.73	32.73	32.73	177	-0.03(-0.09%)
Jul 09, 2021	32.76	32.76	32.76	32.76	202	+0.33(+1.02%)
Jul 08, 2021	32.43	32.72	32.34	32.43	995	-0.09(-0.27%)
Jul 02, 2021		32.52	32.52	32.52	100	+0.21(+0.64%)
Jun 29, 2021		32.31	32.31	32.31	125	+0.65(+2.07%)
Jun 21, 2021		31.66	31.66	31.66	59	+0.01(+0.04%)
Jun 16, 2021		31.65	31.65	31.65	10	-0.17(-0.54%)
Jun 14, 2021		31.82	31.82	31.82	120	-0.13(-0.41%)
Jun 11, 2021	31.88	31.95	31.88	31.95	119	+0.24(+0.77%)
Jun 09, 2021		31.71	31.71	31.71	5,329	-0.06(-0.20%)
Jun 07, 2021		31.77	31.77	31.77	59	+0.00(+0.00%)
Jun 04, 2021	31.77	31.77	31.77	31.77	288	+0.21(+0.68%)
Jun 03, 2021	31.39	31.60	31.37	31.56	4,842	-0.07(-0.22%)
Jun 01, 2021		31.63	31.63	31.63	68	+0.19(+0.62%)
May 21, 2021		31.44	31.44	31.44	18	+0.49(+1.59%)
May 19, 2021		30.94	30.94	30.94	35	-0.46(-1.47%)
May 14, 2021		31.40	31.40	31.40	84	+0.42(+1.37%)
May 13, 2021	30.90	30.98	30.90	30.98	1,182	+0.35(+1.14%)
May 12, 2021	30.93	31.09	30.63	30.63	3,650	-0.44(-1.40%)
May 11, 2021	31.07	31.12	31.07	31.07	1,047	-0.27(-0.86%)
May 05, 2021		31.34	31.34	31.34	48	+0.00(+0.00%)
May 04, 2021		31.34	31.34	31.34	6	-0.24(-0.75%)
May 03, 2021		31.58	31.58	31.58	19	+0.00(+0.00%)
Apr 30, 2021		31.58	31.58	31.58	11	+0.00(+0.00%)
Apr 29, 2021	31.44	31.58	31.44	31.58	15,584	+0.18(+0.59%)
Apr 28, 2021		31.39	31.39	31.39	133	+0.00(+0.00%)
Apr 27, 2021		31.39	31.39	31.39	36	+0.00(+0.00%)
Apr 26, 2021		31.39	31.39	31.39	36	+0.00(+0.00%)
Apr 23, 2021		31.39	31.39	31.39	26	+0.00(+0.00%)
Apr 22, 2021		31.39	31.39	31.39	86	+0.00(+0.00%)
Apr 21, 2021	31.15	31.39	31.15	31.39	682	+0.22(+0.69%)
Apr 20, 2021	31.43	31.43	31.14	31.18	5,673	-0.16(-0.51%)
Apr 19, 2021		31.33	31.33	31.33	59	+0.00(+0.00%)
Apr 16, 2021		31.33	31.33	31.33	24	+0.00(+0.00%)
Apr 15, 2021	31.33	31.33	31.33	31.33	226	+0.38(+1.23%)
Apr 14, 2021		30.95	30.95	30.95	47	+0.00(+0.00%)
Apr 13, 2021	30.95	30.95	30.95	30.95	281	+0.08(+0.27%)
Apr 12, 2021	30.79	30.87	30.79	30.87	324	+0.26(+0.86%)
Apr 09, 2021		30.60	30.60	30.60	52	+0.00(+0.00%)
Apr 08, 2021	30.60	30.60	30.60	30.60	194,613	+0.09(+0.30%)
Apr 07, 2021		30.51	30.51	30.51	16	+0.00(+0.00%)
Apr 06, 2021		30.51	30.51	30.51	11	+0.00(+0.00%)
Apr 05, 2021	30.49	30.51	30.49	30.51	519	+0.30(+1.01%)

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.