Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2022				33.18	0	-0.07(-0.20%)
Apr 29, 2022	33.21	33.25	33.20	33.25	744	+0.11(+0.33%)
Apr 28, 2022	33.26	33.26	33.12	33.14	1,601	-0.18(-0.55%)
Apr 27, 2022	33.20	33.33	33.20	33.33	5,828	-0.01(-0.02%)
Apr 26, 2022	33.31	33.33	33.27	33.33	3,037	+0.14(+0.42%)
Apr 25, 2022	33.19	33.19	33.19	33.19	3,521	-0.10(-0.32%)
Apr 22, 2022	33.26	33.29	33.26	33.29	112	+0.13(+0.41%)
Apr 21, 2022	33.02	33.16	32.67	33.16	77,252	+0.01(+0.04%)
Apr 20, 2022	33.16	33.16	33.15	33.15	341	+0.12(+0.36%)
Apr 19, 2022	33.01	33.03	33.01	33.03	365	-0.10(-0.31%)
Apr 18, 2022	33.09	33.13	33.09	33.13	185	+0.19(+0.58%)
Apr 14, 2022	32.94	32.96	32.92	32.94	1,040	+0.07(+0.23%)
Apr 13, 2022	32.93	32.96	32.83	32.87	79,957	-0.07(-0.21%)
Apr 12, 2022	32.93	32.93	32.93	32.93	2	+0.05(+0.15%)
Apr 11, 2022	32.88	32.88	32.88	32.88	18	+0.27(+0.84%)
Apr 08, 2022	32.55	32.61	32.54	32.61	1,448	+0.18(+0.57%)
Apr 07, 2022	32.33	32.42	32.33	32.42	7,073	+0.12(+0.37%)
Apr 06, 2022	32.29	32.30	32.29	32.30	234	+0.14(+0.45%)
Apr 05, 2022	32.16	32.18	32.16	32.16	201	+0.09(+0.28%)
Apr 04, 2022	32.10	32.11	32.07	32.07	2,350	-0.21(-0.65%)
Apr 01, 2022	32.28	32.28	32.28	32.28	100	+0.03(+0.09%)
Mar 31, 2022	31.14	32.26	31.14	32.25	1,579	+0.05(+0.17%)
Mar 30, 2022	32.24	32.24	32.18	32.20	1,625	-0.04(-0.13%)
Mar 29, 2022	32.25	32.28	32.19	32.24	26,397	-0.13(-0.41%)
Mar 28, 2022	32.48	32.48	32.37	32.37	3,593	-0.24(-0.75%)
Mar 25, 2022	32.55	32.62	32.55	32.62	600	+0.16(+0.49%)
Mar 24, 2022	32.61	32.61	32.45	32.45	1,206	-0.11(-0.32%)
Mar 23, 2022	32.82	32.97	32.49	32.56	2,202	+0.05(+0.15%)
Mar 22, 2022	32.71	32.71	32.46	32.51	1,425	-0.13(-0.40%)
Mar 21, 2022	32.61	32.69	32.61	32.64	3,105	-0.09(-0.29%)
Mar 18, 2022	32.74	32.76	32.74	32.74	434	-0.12(-0.38%)
Mar 17, 2022	32.44	32.91	32.44	32.86	20,416	-0.15(-0.47%)
Mar 16, 2022	32.98	33.02	32.98	33.02	286	-0.13(-0.39%)
Mar 15, 2022	33.22	33.22	33.15	33.15	164	-0.22(-0.66%)
Mar 14, 2022	33.32	33.37	33.32	33.37	265	+0.26(+0.79%)
Mar 11, 2022	32.82	33.11	32.82	33.10	986	+0.08(+0.24%)
Mar 10, 2022	33.04	33.04	33.03	33.03	566	+0.09(+0.26%)
Mar 09, 2022	33.04	33.04	32.94	32.94	554	-0.19(-0.59%)
Mar 08, 2022	33.26	33.26	33.11	33.13	768	+0.01(+0.02%)
Mar 07, 2022	31.99	33.13	31.99	33.13	14,298	+0.31(+0.95%)
Mar 04, 2022	32.83	32.83	32.82	32.82	649	+0.18(+0.54%)
Mar 03, 2022	32.63	32.64	32.63	32.64	449	+0.07(+0.21%)
Mar 02, 2022	32.57	32.57	32.57	32.57	43	+0.11(+0.34%)
Mar 01, 2022	32.36	32.46	32.36	32.46	1,924	-0.06(-0.19%)
Feb 28, 2022	32.48	32.52	32.46	32.52	1,179	-0.10(-0.31%)
Feb 25, 2022	32.62	32.62	32.62	32.62	100	+0.15(+0.48%)
Feb 24, 2022	32.80	32.80	32.43	32.46	28,296	-0.30(-0.93%)
Feb 23, 2022	32.79	32.83	32.77	32.77	3,095	+0.00(+0.01%)
Feb 22, 2022	32.80	32.82	32.75	32.77	70,298	-0.03(-0.08%)
Feb 18, 2022				32.79	0	+0.15(+0.45%)
Feb 17, 2022	32.51	32.69	32.51	32.65	1,174	+0.17(+0.54%)
Feb 16, 2022	32.60	32.64	32.41	32.47	6,424	+0.05(+0.15%)
Feb 15, 2022	32.51	32.52	32.39	32.42	71,436	-0.19(-0.58%)
Feb 14, 2022	32.60	32.61	32.60	32.61	101	+0.16(+0.51%)
Feb 11, 2022	32.45	32.45	32.45	32.45	100	+0.09(+0.29%)
Feb 10, 2022	32.35	32.35	32.35	32.35	0	+0.06(+0.19%)
Feb 09, 2022	32.27	32.29	32.27	32.29	673	-0.07(-0.20%)
Feb 08, 2022	32.47	32.47	32.31	32.36	4,024	-0.11(-0.33%)
Feb 07, 2022	32.26	32.47	32.26	32.47	11,000	+0.12(+0.36%)
Feb 04, 2022	32.35	32.35	32.35	32.35	0	-0.13(-0.39%)
Feb 03, 2022	32.48	32.48	32.48	32.48	239	+0.37(+1.15%)
Feb 02, 2022	32.11	32.11	32.11	32.11	180	-0.01(-0.02%)
Feb 01, 2022	32.08	32.16	32.08	32.11	6,783	+0.03(+0.08%)
Jan 31, 2022	32.16	32.16	32.09	32.09	4,241	-0.31(-0.97%)
Jan 28, 2022	32.51	32.51	32.40	32.40	304	-0.17(-0.52%)
Jan 27, 2022	32.24	32.57	32.23	32.57	5,708	+0.18(+0.56%)
Jan 26, 2022	32.50	32.50	32.39	32.39	803	-0.05(-0.15%)
Jan 25, 2022	32.44	32.44	32.44	32.44	1,718	+0.12(+0.38%)
Jan 24, 2022	32.40	32.56	32.31	32.31	9,192	+0.06(+0.19%)
Jan 21, 2022	32.24	32.25	32.22	32.25	1,319	+0.17(+0.54%)
Jan 20, 2022	32.08	32.08	32.08	32.08	150	-0.10(-0.31%)
Jan 19, 2022	32.18	32.18	32.18	32.18	0	-0.08(-0.25%)
Jan 18, 2022	32.38	32.38	32.26	32.26	484	+0.02(+0.08%)
Jan 14, 2022				32.23	0	+0.30(+0.95%)
Jan 13, 2022	31.93	31.93	31.93	31.93	0	+0.08(+0.24%)
Jan 12, 2022	31.85	31.85	31.85	31.85	6	-0.03(-0.08%)
Jan 11, 2022	31.87	31.88	31.86	31.88	1,408	-0.07(-0.22%)
Jan 10, 2022	32.24	32.26	31.95	31.95	446	+0.11(+0.34%)
Jan 07, 2022	31.84	31.84	31.84	31.84	5,975	+0.15(+0.47%)
Jan 06, 2022	31.69	31.69	31.69	31.69	0	+0.25(+0.79%)
Jan 05, 2022	31.44	31.44	31.44	31.44	2	+0.07(+0.22%)
Jan 04, 2022	31.15	31.39	31.15	31.37	1,438	+0.52(+1.70%)
Jan 03, 2022	30.85	30.85	30.85	30.85	17	+0.03(+0.08%)
Dec 31, 2021	30.82	30.82	30.82	30.82	100	+0.08(+0.24%)
Dec 30, 2021	30.75	30.75	30.75	30.75	73	+0.03(+0.10%)
Dec 29, 2021	30.72	30.72	30.72	30.72	24	+0.02(+0.07%)
Dec 28, 2021	30.70	30.70	30.70	30.70	4	+0.09(+0.31%)
Dec 27, 2021	30.59	30.60	30.59	30.60	154	-0.10(-0.34%)
Dec 23, 2021	30.71	30.71	30.71	30.71	100	-0.03(-0.09%)
Dec 22, 2021	30.74	30.74	30.73	30.73	500	-0.05(-0.16%)
Dec 21, 2021	30.89	30.89	30.57	30.78	4,368	+0.00(+0.02%)
Dec 20, 2021	30.78	30.78	30.78	30.78	0	-0.10(-0.34%)
Dec 17, 2021	30.90	30.90	30.88	30.88	208	+0.16(+0.52%)
Dec 16, 2021	30.72	30.72	30.72	30.72	36	-0.01(-0.02%)
Dec 15, 2021	30.73	30.73	30.73	30.73	48	-0.11(-0.35%)
Dec 14, 2021	30.84	30.84	30.84	30.84	4	+0.26(+0.85%)
Dec 13, 2021	30.58	30.58	30.58	30.58	0	-0.08(-0.28%)
Dec 10, 2021	30.67	30.67	30.64	30.66	537	+0.18(+0.59%)
Dec 09, 2021	30.49	30.49	30.49	30.49	205	-0.08(-0.26%)
Dec 08, 2021	30.57	30.57	30.57	30.57	15	-0.18(-0.58%)
Dec 07, 2021	30.74	30.74	30.74	30.74	7,878	-0.13(-0.42%)
Dec 06, 2021	30.87	30.87	30.87	30.87	20	+0.13(+0.44%)
Dec 03, 2021	30.74	30.74	30.74	30.74	0	+0.24(+0.80%)
Dec 02, 2021	30.49	30.51	30.49	30.49	698	+0.07(+0.23%)
Dec 01, 2021	30.43	30.44	30.43	30.43	689	+0.10(+0.34%)
Nov 30, 2021	30.32	30.32	30.32	30.32	102	-0.16(-0.54%)
Nov 29, 2021	30.54	30.54	30.47	30.48	1,161	-0.18(-0.58%)
Nov 26, 2021	30.66	30.66	30.66	30.66	100	-0.21(-0.68%)
Nov 24, 2021	30.76	30.87	30.75	30.87	502	+0.06(+0.19%)
Nov 23, 2021	30.81	30.81	30.81	30.81	103	+0.15(+0.49%)
Nov 22, 2021	30.36	30.66	30.36	30.66	1,310	+0.33(+1.08%)
Nov 19, 2021	30.33	30.34	30.30	30.34	2,289	-0.29(-0.94%)
Nov 18, 2021	30.62	30.62	30.62	30.62	2	-0.08(-0.28%)
Nov 17, 2021	30.71	30.71	30.71	30.71	17	-0.08(-0.26%)
Nov 16, 2021	30.79	30.79	30.79	30.79	254	-0.12(-0.40%)
Nov 15, 2021	30.91	30.91	30.91	30.91	140	+0.00(+0.01%)
Nov 12, 2021	30.91	30.91	30.91	30.91	257	-0.06(-0.19%)
Nov 11, 2021	30.94	30.97	30.94	30.97	200	+0.08(+0.26%)
Nov 10, 2021	30.89	30.89	30.89	30.89	0	+0.12(+0.39%)
Nov 09, 2021	30.77	30.77	30.77	30.77	178	+0.00(+0.02%)
Nov 08, 2021	30.69	30.76	30.69	30.76	265	-0.01(-0.03%)
Nov 05, 2021	30.77	30.77	30.77	30.77	5,757	+0.12(+0.39%)
Nov 04, 2021	30.71	30.71	30.65	30.65	191	-0.17(-0.55%)
Nov 03, 2021	30.82	30.82	30.82	30.82	0	+0.00(+0.00%)
Nov 02, 2021	30.76	30.82	30.76	30.82	1,413	+0.05(+0.17%)
Nov 01, 2021	30.78	30.78	30.77	30.77	249	+0.07(+0.22%)
Oct 29, 2021	30.71	30.71	30.71	30.71	0	-0.10(-0.33%)
Oct 28, 2021	30.89	30.89	30.81	30.81	175	-0.13(-0.43%)
Oct 27, 2021	30.94	30.94	30.94	30.94	0	-0.09(-0.30%)
Oct 26, 2021	31.04			31.04	0	-0.05(-0.17%)
Oct 25, 2021	31.09	31.09	31.09	31.09	1	-0.09(-0.29%)
Oct 22, 2021	31.18	31.18	31.18	31.18	201	+0.11(+0.36%)
Oct 21, 2021	31.07	31.07	31.07	31.07	17	-0.14(-0.46%)
Oct 20, 2021	31.21	31.21	31.21	31.21	100	+0.12(+0.38%)
Oct 19, 2021	31.09	31.09	31.09	31.09	57	-0.06(-0.20%)
Oct 18, 2021	31.16	31.16	31.15	31.15	5,027	-0.07(-0.21%)
Oct 15, 2021	31.22	31.22	31.22	31.22	100	-0.02(-0.06%)
Oct 14, 2021	31.28	31.28	31.24	31.24	806	-0.05(-0.17%)
Oct 13, 2021	31.35	31.35	31.29	31.29	201	-0.11(-0.34%)
Oct 12, 2021	31.40	31.40	31.40	31.40	5	-0.02(-0.06%)
Oct 11, 2021	31.42	31.42	31.42	31.42	105	-0.00(-0.02%)
Oct 08, 2021	31.42	31.42	31.42	31.42	100	+0.15(+0.48%)
Oct 07, 2021	31.27	31.27	31.27	31.27	7,428	-0.01(-0.03%)
Oct 06, 2021	31.53	31.53	31.28	31.28	1,086	-0.25(-0.80%)
Oct 05, 2021	31.53	31.53	31.53	31.53	7	+0.00(+0.01%)
Oct 04, 2021	31.43	31.53	31.43	31.53	608	+0.29(+0.93%)
Oct 01, 2021	31.24	31.24	31.24	31.24	100	-0.01(-0.02%)
Sep 30, 2021	31.27	31.28	31.25	31.25	300	-0.07(-0.24%)
Sep 29, 2021	31.32	31.32	31.32	31.32	11	+0.07(+0.23%)
Sep 28, 2021	31.25	31.25	31.25	31.25	0	+0.20(+0.64%)
Sep 27, 2021	30.91	31.05	30.91	31.05	107	+0.22(+0.72%)
Sep 24, 2021	30.83	30.83	30.83	30.83	101	+0.11(+0.34%)
Sep 23, 2021	30.72	30.72	30.72	30.72	433	+0.00(+0.00%)
Sep 22, 2021	30.64	30.72	30.64	30.72	1,121	+0.11(+0.34%)
Sep 21, 2021	30.63	30.63	30.62	30.62	255	-0.11(-0.36%)
Sep 20, 2021	30.73	30.73	30.73	30.73	101	-0.02(-0.06%)
Sep 17, 2021	30.75	30.75	30.75	30.75	102	+0.04(+0.13%)
Sep 16, 2021	30.71	30.71	30.71	30.71	153	-0.04(-0.13%)
Sep 15, 2021	30.92	30.92	30.70	30.75	3,765	+0.10(+0.31%)
Sep 14, 2021	30.75	30.75	30.65	30.65	271	-0.12(-0.39%)
Sep 13, 2021	30.77	30.77	30.77	30.77	41	+0.20(+0.67%)
Sep 10, 2021	30.51	30.57	30.51	30.57	504	+0.02(+0.06%)
Sep 09, 2021	30.54	30.55	30.54	30.55	339	+0.01(+0.03%)
Sep 08, 2021	30.56	30.56	30.52	30.54	5,979	-0.07(-0.22%)
Sep 07, 2021	30.58	30.61	30.55	30.61	807	-0.08(-0.27%)
Sep 03, 2021	30.64	30.69	30.64	30.69	244	+0.00(+0.01%)
Sep 02, 2021	30.69	30.69	30.69	30.69	50	-0.00(-0.00%)
Sep 01, 2021	30.63	30.69	30.61	30.69	1,449	-0.09(-0.30%)
Aug 31, 2021	30.79	30.79	30.74	30.78	1,081	-0.04(-0.12%)
Aug 30, 2021	31.13	31.13	30.82	30.82	125	-0.12(-0.40%)
Aug 27, 2021	30.94	30.96	30.94	30.94	302	+0.01(+0.05%)
Aug 26, 2021	30.93	30.93	30.93	30.93	1	+0.01(+0.05%)
Aug 25, 2021	30.89	30.93	30.89	30.91	742	+0.01(+0.03%)
Aug 24, 2021	30.90	30.90	30.90	30.90	1	-0.00(-0.00%)
Aug 23, 2021	30.90	30.90	30.90	30.90	1	-0.06(-0.19%)
Aug 20, 2021	30.96	30.96	30.96	30.96	100	-0.02(-0.08%)
Aug 19, 2021	30.99	30.99	30.99	30.99	22	-0.17(-0.55%)
Aug 18, 2021	31.16	31.16	31.16	31.16	0	-0.03(-0.10%)
Aug 17, 2021	31.19	31.19	31.19	31.19	1	-0.00(-0.02%)
Aug 16, 2021	31.20	31.20	31.20	31.20	1	-0.02(-0.05%)
Aug 13, 2021	31.21	31.21	31.21	31.21	100	-0.10(-0.33%)
Aug 12, 2021	31.29	31.31	31.29	31.31	133	+0.00(+0.02%)
Aug 11, 2021	31.31	31.31	31.31	31.31	1,826	+0.20(+0.64%)
Aug 10, 2021	31.11	31.11	31.11	31.11	146	+0.12(+0.38%)
Aug 09, 2021	30.99	30.99	30.99	30.99	35	-0.02(-0.06%)
Aug 06, 2021	31.00	31.01	31.00	31.01	6,553	+0.14(+0.44%)
Aug 05, 2021	30.85	30.87	30.85	30.87	302	+0.01(+0.03%)
Aug 04, 2021	30.96	30.96	30.86	30.86	497	-0.21(-0.69%)
Aug 03, 2021	31.03	31.08	31.03	31.08	247	+0.04(+0.14%)

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.