Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2021				23.77	0	-0.09(-0.38%)
Dec 09, 2021	23.87	23.98	23.65	23.86	84,426	-0.02(-0.08%)
Dec 08, 2021	24.25	24.25	23.73	23.88	89,193	-0.31(-1.28%)
Dec 07, 2021	24.05	24.42	24.05	24.19	84,842	+0.16(+0.67%)
Dec 06, 2021	23.67	24.19	23.62	24.03	101,796	+0.45(+1.89%)
Dec 03, 2021	23.79	23.85	23.46	23.58	135,942	-0.22(-0.92%)
Dec 02, 2021	23.63	23.91	23.63	23.80	73,518	+0.09(+0.38%)
Dec 01, 2021	23.86	23.99	23.66	23.71	68,369	-0.02(-0.08%)
Nov 30, 2021	23.88	24.01	23.54	23.73	80,720	-0.27(-1.12%)
Nov 29, 2021	23.86	24.05	23.86	24.00	68,253	+0.19(+0.79%)
Nov 26, 2021	23.72	23.94	23.51	23.81	54,093	+0.00(+0.00%)
Nov 24, 2021	23.72	24.05	23.70	23.81	80,048	-0.01(-0.04%)
Nov 23, 2021	24.02	24.02	23.75	23.82	90,416	-0.27(-1.11%)
Nov 22, 2021	24.32	24.42	23.70	24.09	199,100	-0.26(-1.06%)
Nov 19, 2021	24.37	24.52	24.31	24.35	43,441	-0.08(-0.33%)
Nov 18, 2021	24.37	24.50	24.37	24.43	79,770	+0.05(+0.20%)
Nov 17, 2021	24.41	24.50	24.38	24.38	47,108	-0.10(-0.41%)
Nov 16, 2021	24.70	24.76	24.41	24.48	58,049	-0.19(-0.76%)
Nov 15, 2021	24.70	24.70	24.52	24.66	51,600	+0.06(+0.24%)
Nov 12, 2021	24.66	24.86	24.53	24.61	36,547	-0.11(-0.44%)
Nov 11, 2021	24.96	25.03	24.66	24.71	69,004	-0.23(-0.91%)
Nov 10, 2021	24.90			24.94	79,156	-0.04(-0.16%)
Nov 09, 2021	24.97	25.06	24.89	24.98	87,411	+0.01(+0.04%)
Nov 08, 2021	24.96	24.97	24.82	24.97	59,527	+0.11(+0.44%)
Nov 05, 2021	24.91	24.97	24.84	24.86	50,082	-0.04(-0.16%)
Nov 04, 2021	24.91	25.04	24.85	24.90	54,711	-0.01(-0.04%)
Nov 03, 2021	24.82	24.91	24.77	24.91	83,859	+0.15(+0.60%)
Nov 02, 2021	24.59	24.82	24.47	24.77	107,127	+0.19(+0.76%)
Nov 01, 2021	24.46	24.59	24.40	24.58	89,834	+0.18(+0.73%)
Oct 29, 2021	24.31	24.51	24.22	24.40	46,316	+0.00(+0.00%)
Oct 28, 2021	24.37	24.49	24.27	24.40	50,910	+0.17(+0.69%)
Oct 27, 2021	24.05	24.24	24.09	24.23	50,668	+0.20(+0.82%)
Oct 26, 2021	24.11			24.04	89,007	-0.05(-0.20%)
Oct 25, 2021	24.30	24.50	23.90	24.09	155,379	-0.20(-0.81%)
Oct 22, 2021	24.27	24.46	24.19	24.28	50,358	+0.08(+0.33%)
Oct 21, 2021	24.37	24.37	24.19	24.20	29,532	-0.16(-0.65%)
Oct 20, 2021	24.52	24.52	24.33	24.36	53,183	-0.08(-0.32%)
Oct 19, 2021	24.51	24.52	24.42	24.44	42,157	-0.03(-0.14%)
Oct 18, 2021	24.46	24.54	24.46	24.48	33,426	+0.00(+0.02%)
Oct 15, 2021	24.53	24.61	24.42	24.47	74,355	+0.08(+0.32%)
Oct 14, 2021	24.34	24.57	24.34	24.39	55,445	+0.05(+0.20%)
Oct 13, 2021	24.56	24.56	24.27	24.34	54,629	-0.12(-0.48%)
Oct 12, 2021	24.55	24.60	24.35	24.46	48,589	-0.12(-0.48%)
Oct 11, 2021	24.65	24.70	24.48	24.58	60,954	-0.08(-0.32%)
Oct 08, 2021	24.56	24.70	24.56	24.66	36,248	+0.05(+0.20%)
Oct 07, 2021	24.67	24.75	24.55	24.61	65,756	+0.06(+0.24%)
Oct 06, 2021	24.66	24.70	24.30	24.55	69,364	-0.05(-0.20%)
Oct 05, 2021	24.35	24.67	24.33	24.60	72,203	+0.30(+1.25%)
Oct 04, 2021	24.12	24.39	24.05	24.30	152,440	+0.21(+0.85%)
Oct 01, 2021	23.94	24.17	23.83	24.09	217,732	+0.14(+0.57%)
Sep 30, 2021	23.89	24.01	23.80	23.95	121,305	+0.18(+0.74%)
Sep 29, 2021	23.82	23.98	23.61	23.78	163,353	+0.20(+0.83%)
Sep 28, 2021	23.75	23.91	23.55	23.58	160,956	-0.29(-1.23%)
Sep 27, 2021	24.41	24.41	23.85	23.88	127,676	-0.42(-1.73%)
Sep 24, 2021	24.20	24.33	24.20	24.30	37,530	-0.01(-0.04%)
Sep 23, 2021	23.94	24.40	23.94	24.31	113,872	+0.39(+1.63%)
Sep 22, 2021	23.93	24.12	23.81	23.91	109,148	+0.05(+0.21%)
Sep 21, 2021	23.90	24.16	23.85	23.87	65,023	-0.06(-0.25%)
Sep 20, 2021	24.13	24.21	23.77	23.92	79,340	-0.35(-1.45%)
Sep 17, 2021	24.45	24.53	24.26	24.28	58,384	-0.21(-0.84%)
Sep 16, 2021	24.35	24.52	24.35	24.48	61,826	+0.06(+0.24%)
Sep 15, 2021	24.25	24.50	24.25	24.42	71,420	+0.19(+0.77%)
Sep 14, 2021	24.68	24.76	24.07	24.24	122,797	-0.41(-1.67%)
Sep 13, 2021	24.75	24.84	24.42	24.65	148,595	-0.10(-0.39%)
Sep 10, 2021	24.98	25.12	24.72	24.75	72,791	-0.27(-1.09%)
Sep 09, 2021	25.07	25.22	24.99	25.02	56,878	-0.04(-0.15%)
Sep 08, 2021	24.82	25.13	24.79	25.06	57,349	+0.20(+0.82%)
Sep 07, 2021	25.37	25.38	24.72	24.85	216,413	-0.47(-1.84%)
Sep 03, 2021	25.75	25.75	25.24	25.32	99,215	-0.36(-1.40%)
Sep 02, 2021	25.63	25.76	25.54	25.68	83,105	-0.25(-0.97%)
Sep 01, 2021	25.91	26.02	25.59	25.93	78,274	+0.16(+0.64%)
Aug 31, 2021	25.60	25.85	25.60	25.77	37,255	+0.10(+0.38%)
Aug 30, 2021	25.57	25.75	25.41	25.67	52,015	+0.11(+0.42%)
Aug 27, 2021	25.27	26.00	25.27	25.56	163,216	+0.24(+0.96%)
Aug 26, 2021	25.79	25.80	25.17	25.32	58,315	-0.49(-1.92%)
Aug 25, 2021	25.76	25.99	25.76	25.81	30,645	+0.04(+0.15%)
Aug 24, 2021	25.84	25.89	25.69	25.78	32,282	+0.05(+0.19%)
Aug 23, 2021	25.63	25.82	25.63	25.73	36,980	+0.10(+0.38%)
Aug 20, 2021	25.71	25.82	25.61	25.63	47,980	-0.02(-0.08%)
Aug 19, 2021	25.73	25.87	25.51	25.65	53,273	-0.16(-0.60%)
Aug 18, 2021	25.73	25.99	25.73	25.80	18,012	+0.03(+0.11%)
Aug 17, 2021	25.79	25.99	25.71	25.78	38,749	+0.00(+0.00%)
Aug 16, 2021	25.74	25.83	25.71	25.78	42,850	-0.04(-0.15%)
Aug 13, 2021	25.97	26.16	25.80	25.81	37,898	-0.12(-0.45%)
Aug 12, 2021	25.91	26.19	25.81	25.93	48,689	-0.05(-0.19%)
Aug 11, 2021	26.07	26.19	25.84	25.98	47,600	-0.05(-0.19%)
Aug 10, 2021	26.14	26.16	25.88	26.03	59,725	-0.12(-0.44%)
Aug 09, 2021	26.10	26.20	25.97	26.14	67,060	+0.07(+0.26%)
Aug 06, 2021	25.98	26.15	25.93	26.08	36,396	+0.04(+0.15%)
Aug 05, 2021	25.82	26.04	25.76	26.04	60,664	+0.27(+1.05%)
Aug 04, 2021	25.71	25.80	25.63	25.77	57,133	+0.11(+0.41%)
Aug 03, 2021	25.53	25.67	25.51	25.66	43,573	+0.15(+0.60%)
Aug 02, 2021	25.51	25.57	25.41	25.51	60,733	+0.12(+0.46%)
Jul 30, 2021	25.24	25.43	25.19	25.39	41,314	+0.13(+0.53%)
Jul 29, 2021	25.11	25.31	25.10	25.26	45,418	+0.13(+0.50%)
Jul 28, 2021	25.15	25.19	25.05	25.13	52,996	-0.05(-0.19%)
Jul 27, 2021	25.46	25.47	24.96	25.18	105,636	-0.17(-0.68%)
Jul 26, 2021	25.34	25.43	25.24	25.35	53,313	-0.09(-0.34%)
Jul 23, 2021	25.49	25.59	25.38	25.44	44,493	-0.01(-0.04%)
Jul 22, 2021	25.59	25.62	25.36	25.45	68,528	-0.14(-0.56%)
Jul 21, 2021	25.43	25.62	25.38	25.59	68,048	+0.13(+0.53%)
Jul 20, 2021	25.22	25.53	25.17	25.46	56,369	+0.27(+1.07%)
Jul 19, 2021	25.48	25.50	24.60	25.19	212,973	-0.31(-1.21%)
Jul 16, 2021	25.57	25.68	25.50	25.50	62,635	-0.11(-0.41%)
Jul 15, 2021	25.53	25.65	25.50	25.60	38,358	-0.07(-0.26%)
Jul 14, 2021	25.46	25.80	25.46	25.67	142,708	+0.08(+0.30%)
Jul 13, 2021	25.55	25.60	25.44	25.59	65,655	+0.13(+0.49%)
Jul 12, 2021	25.83	25.83	25.31	25.47	157,581	-0.20(-0.79%)
Jul 09, 2021	25.90	25.90	25.65	25.67	68,998	-0.14(-0.56%)
Jul 08, 2021	25.54	26.05	25.54	25.82	162,020	+0.18(+0.71%)
Jul 07, 2021	25.59	25.71	25.59	25.63	51,978	-0.01(-0.04%)
Jul 06, 2021	25.57	25.73	25.57	25.64	68,628	+0.03(+0.11%)
Jul 02, 2021	25.63	25.68	25.50	25.61	58,790	+0.01(+0.04%)
Jul 01, 2021	25.59	25.68	25.55	25.61	68,325	+0.11(+0.45%)
Jun 30, 2021	25.31	25.58	25.31	25.49	55,725	+0.05(+0.19%)
Jun 29, 2021	25.29	25.51	25.18	25.44	55,131	+0.08(+0.30%)
Jun 28, 2021	25.54	25.65	25.04	25.37	128,852	-0.22(-0.86%)
Jun 25, 2021	25.78	25.78	25.51	25.59	46,842	-0.15(-0.59%)
Jun 24, 2021	25.83	25.83	25.70	25.74	55,553	+0.04(+0.15%)
Jun 23, 2021	25.61	25.76	25.61	25.70	48,494	-0.01(-0.04%)
Jun 22, 2021	25.62	25.82	25.60	25.71	28,539	+0.01(+0.04%)
Jun 21, 2021	25.68	25.83	25.54	25.70	48,531	+0.04(+0.15%)
Jun 18, 2021	25.83	25.83	25.54	25.66	28,273	-0.19(-0.74%)
Jun 17, 2021	25.66	26.01	25.61	25.85	61,409	+0.01(+0.04%)
Jun 16, 2021	25.43	25.86	25.43	25.84	63,467	+0.24(+0.93%)
Jun 15, 2021	25.78	25.78	25.35	25.61	66,776	-0.11(-0.41%)
Jun 14, 2021	25.67	25.78	25.59	25.71	74,814	+0.06(+0.22%)
Jun 11, 2021	25.63	25.78	25.63	25.65	63,175	-0.05(-0.19%)
Jun 10, 2021	25.67	25.86	25.59	25.70	79,783	-0.11(-0.44%)
Jun 09, 2021	25.82	25.88	25.74	25.82	51,178	+0.09(+0.37%)
Jun 08, 2021	25.74	25.83	25.72	25.72	34,937	-0.02(-0.07%)
Jun 07, 2021	25.74	25.88	25.72	25.74	55,580	+0.00(+0.00%)
Jun 04, 2021	25.83	25.83	25.63	25.74	65,224	+0.11(+0.44%)
Jun 03, 2021	25.26	25.63	25.26	25.63	56,571	+0.17(+0.67%)
Jun 02, 2021	25.37	25.53	25.37	25.45	55,168	+0.08(+0.30%)
Jun 01, 2021	25.32	25.47	25.17	25.38	87,761	+0.00(+0.00%)
May 28, 2021	25.50	25.50	25.24	25.38	54,201	-0.07(-0.26%)
May 27, 2021	25.48	25.33	25.26	25.45	75,853	+0.11(+0.45%)
May 26, 2021	25.69	25.71	25.09	25.33	71,646	-0.24(-0.93%)
May 25, 2021	25.83	25.84	25.52	25.57	59,370	-0.27(-1.03%)
May 24, 2021	25.73	25.83	25.65	25.83	55,072	+0.10(+0.41%)
May 21, 2021	25.32	25.83	25.32	25.73	89,734	+0.32(+1.27%)
May 20, 2021	25.07	25.60	25.04	25.41	62,043	+0.34(+1.36%)
May 19, 2021	24.84	25.14	24.84	25.07	43,697	+0.10(+0.42%)
May 18, 2021	24.95	25.12	24.88	24.96	47,122	+0.00(+0.00%)
May 17, 2021	24.80	25.15	24.80	24.96	61,083	-0.07(-0.27%)
May 14, 2021	24.84	25.16	24.84	25.03	72,263	+0.29(+1.15%)
May 13, 2021	24.61	25.21	24.61	24.74	125,458	+0.19(+0.77%)
May 12, 2021	26.27	26.28	24.10	24.55	303,184	-1.82(-6.91%)
May 11, 2021	26.02	26.39	25.57	26.38	87,572	-0.01(-0.04%)
May 10, 2021	26.27	26.39	26.12	26.39	81,142	+0.23(+0.87%)
May 07, 2021	25.99	26.23	25.99	26.16	53,497	+0.06(+0.22%)
May 06, 2021	25.82	26.23	25.63	26.10	55,683	+0.28(+1.10%)
May 05, 2021	25.47	25.94	25.40	25.82	86,482	+0.45(+1.77%)
May 04, 2021	25.29	25.41	25.14	25.37	70,498	+0.17(+0.69%)
May 03, 2021	25.43	25.62	25.16	25.20	104,581	-0.29(-1.15%)
Apr 30, 2021	25.46	25.60	25.32	25.49	55,864	-0.08(-0.33%)
Apr 29, 2021	25.76	25.76	25.57	25.57	26,353	-0.06(-0.22%)
Apr 28, 2021	25.60	25.74	25.47	25.63	50,842	+0.12(+0.48%)
Apr 27, 2021	25.55	25.65	25.51	25.51	29,831	+0.00(+0.00%)
Apr 26, 2021	25.47	25.72	25.47	25.51	89,061	+0.07(+0.26%)
Apr 23, 2021	25.39	25.47	25.28	25.44	52,048	+0.18(+0.71%)
Apr 22, 2021	25.44	25.45	25.19	25.26	48,980	-0.19(-0.74%)
Apr 21, 2021	25.49	25.61	25.42	25.45	59,884	+0.08(+0.33%)
Apr 20, 2021	25.65	25.67	25.26	25.37	75,435	-0.25(-0.96%)
Apr 19, 2021	25.48	25.61	25.47	25.61	42,201	+0.01(+0.04%)
Apr 16, 2021	25.52	25.65	25.45	25.60	67,101	+0.09(+0.37%)
Apr 15, 2021	25.39	25.61	25.39	25.51	52,537	+0.15(+0.60%)
Apr 14, 2021	25.47	25.52	25.28	25.36	64,914	-0.10(-0.41%)
Apr 13, 2021	25.46	25.47	25.39	25.46	47,712	+0.08(+0.33%)
Apr 12, 2021	25.31	25.46	25.31	25.38	50,880	-0.08(-0.33%)
Apr 09, 2021	25.27	25.46	25.01	25.46	58,620	+0.23(+0.90%)
Apr 08, 2021	25.06	25.29	24.86	25.23	101,819	+0.22(+0.90%)
Apr 07, 2021	24.78	25.08	24.71	25.01	87,337	+0.27(+1.10%)
Apr 06, 2021	24.56	24.82	24.54	24.74	65,750	+0.16(+0.65%)
Apr 05, 2021	24.36	24.64	24.33	24.58	56,179	+0.40(+1.67%)
Apr 01, 2021	24.64	24.77	24.12	24.18	165,581	-0.46(-1.86%)
Mar 31, 2021	24.61	24.64	24.56	24.64	39,232	+0.13(+0.54%)
Mar 30, 2021	24.64	24.64	24.49	24.50	46,084	-0.17(-0.68%)
Mar 29, 2021	24.59	24.73	24.58	24.67	32,421	+0.08(+0.34%)
Mar 26, 2021	24.61	24.63	24.46	24.59	51,777	-0.04(-0.15%)
Mar 25, 2021	24.63	24.63	24.42	24.63	51,346	+0.02(+0.08%)
Mar 24, 2021	24.52	24.77	24.51	24.61	54,091	+0.08(+0.34%)
Mar 23, 2021	24.59	24.60	24.49	24.52	27,638	-0.07(-0.27%)
Mar 22, 2021	24.62	24.62	24.50	24.59	36,201	+0.02(+0.08%)
Mar 19, 2021	24.54	24.61	24.46	24.57	46,012	+0.00(+0.00%)
Mar 18, 2021	24.60	24.64	24.50	24.57	34,468	-0.04(-0.15%)
Mar 17, 2021	24.49	24.64	24.49	24.61	31,129	+0.05(+0.19%)
Mar 16, 2021	24.51	24.68	24.39	24.56	101,545	+0.14(+0.58%)
Mar 15, 2021	24.33	24.52	24.31	24.42	48,937	+0.21(+0.85%)
Mar 12, 2021	24.07	24.26	24.07	24.21	50,603	+0.04(+0.15%)
Mar 11, 2021	24.07	24.26	24.07	24.18	58,159	+0.11(+0.47%)
Mar 10, 2021	24.13	24.21	23.94	24.06	61,363	+0.03(+0.12%)
Mar 09, 2021	23.99	24.18	23.90	24.04	44,627	+0.23(+0.98%)
Mar 08, 2021	23.84	24.13	23.78	23.80	108,449	-0.04(-0.16%)
Mar 05, 2021	23.91	24.08	23.76	23.84	99,482	+0.08(+0.35%)
Mar 04, 2021	24.45	24.55	23.66	23.76	124,956	-0.70(-2.85%)
Mar 03, 2021	24.75	24.81	24.41	24.45	80,009	-0.18(-0.72%)
Mar 02, 2021	24.25	24.72	24.25	24.63	76,869	+0.21(+0.88%)
Mar 01, 2021	24.20	24.44	24.13	24.42	74,611	+0.36(+1.51%)
Feb 26, 2021	24.04	24.10	23.75	24.05	60,442	+0.04(+0.15%)
Feb 25, 2021	24.06	24.13	23.94	24.02	105,150	-0.07(-0.27%)
Feb 24, 2021	23.97	24.08	23.97	24.08	49,615	+0.10(+0.43%)
Feb 23, 2021	23.97	24.05	23.91	23.98	78,507	+0.01(+0.04%)
Feb 22, 2021	24.04	24.07	23.91	23.97	90,748	+0.01(+0.04%)
Feb 19, 2021	23.98	24.02	23.91	23.96	72,702	+0.07(+0.27%)
Feb 18, 2021	23.83	24.06	23.81	23.90	69,488	+0.09(+0.39%)
Feb 17, 2021	23.67	23.88	23.67	23.80	43,211	-0.02(-0.08%)
Feb 16, 2021	23.66	23.89	23.66	23.82	64,851	+0.02(+0.08%)
Feb 12, 2021	23.65	23.80	23.52	23.80	62,593	+0.22(+0.95%)
Feb 11, 2021	23.46	23.62	23.46	23.58	42,930	+0.05(+0.20%)
Feb 10, 2021	23.48	23.62	23.16	23.53	124,465	+0.01(+0.04%)
Feb 09, 2021	23.47	23.52	23.41	23.52	90,784	+0.06(+0.24%)
Feb 08, 2021	23.44	23.47	23.40	23.47	98,494	+0.05(+0.20%)
Feb 05, 2021	23.43	23.44	23.33	23.42	87,660	+0.06(+0.28%)
Feb 04, 2021	23.35	23.40	23.30	23.36	79,091	+0.09(+0.40%)
Feb 03, 2021	23.26	23.34	23.22	23.27	104,521	+0.02(+0.08%)
Feb 02, 2021	23.14	23.35	23.14	23.25	95,284	+0.06(+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.