Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.83	32.83	32.14	32.14	467	-0.60(-1.83%)
Apr 28, 2022	32.48	32.84	32.48	32.74	2,303	+0.36(+1.11%)
Apr 27, 2022	32.26	32.55	32.26	32.38	9,160	-0.12(-0.37%)
Apr 26, 2022	32.65	32.65	32.50	32.50	446	-0.37(-1.13%)
Apr 25, 2022	32.38	32.89	32.38	32.87	586	-0.32(-0.96%)
Apr 22, 2022	33.05	33.23	33.05	33.19	1,008	-0.56(-1.66%)
Apr 21, 2022	34.00	34.06	33.75	33.75	1,571	-0.11(-0.32%)
Apr 20, 2022	33.94	33.94	33.82	33.86	1,803	+0.17(+0.50%)
Apr 19, 2022	33.69	33.69	33.69	33.69	232	+0.38(+1.14%)
Apr 18, 2022	33.52	33.52	33.31	33.31	7,012	-0.18(-0.54%)
Apr 14, 2022				33.49	0	+0.12(+0.36%)
Apr 13, 2022	33.37	33.37	33.37	33.37	447	+0.01(+0.03%)
Apr 12, 2022	33.60	33.60	33.36	33.36	530	-0.11(-0.33%)
Apr 11, 2022	33.47	33.47	33.47	33.47	206	-0.19(-0.56%)
Apr 08, 2022	33.38	33.68	33.38	33.66	3,169	+0.24(+0.72%)
Apr 07, 2022	33.41	33.42	33.41	33.42	1,505	+0.18(+0.54%)
Apr 06, 2022	33.21	33.26	33.20	33.24	9,127	+0.12(+0.36%)
Apr 05, 2022	33.24	33.24	33.12	33.12	557	-0.06(-0.18%)
Apr 04, 2022	32.94	33.18	32.94	33.18	2,059	+0.06(+0.18%)
Apr 01, 2022	33.17	33.17	32.97	33.12	1,814	+0.04(+0.12%)
Mar 31, 2022	33.26	33.26	33.08	33.08	530	-0.11(-0.33%)
Mar 29, 2022				33.19	50	+0.15(+0.45%)
Mar 28, 2022	33.18	33.18	32.98	33.04	2,809	-0.08(-0.24%)
Mar 25, 2022	32.80	33.12	32.80	33.12	865	+0.19(+0.58%)
Mar 24, 2022	32.96	32.96	32.93	32.93	816	+0.06(+0.18%)
Mar 23, 2022	32.95	32.95	32.87	32.87	300	-0.08(-0.24%)
Mar 21, 2022				32.95	5	+0.10(+0.30%)
Mar 18, 2022	32.85	32.85	32.85	32.85	420	+0.08(+0.24%)
Mar 17, 2022	32.76	32.77	32.70	32.77	450	+0.27(+0.83%)
Mar 16, 2022	32.40	32.50	32.40	32.50	800	+0.11(+0.34%)
Mar 15, 2022	32.00	32.39	32.00	32.39	24,450	+0.03(+0.09%)
Mar 14, 2022	32.33	32.36	32.33	32.36	233	-0.18(-0.55%)
Mar 11, 2022	32.63	32.64	32.54	32.54	3,835	+0.08(+0.25%)
Mar 10, 2022	32.38	32.46	32.38	32.46	817	-0.01(-0.03%)
Mar 09, 2022	32.47	32.47	32.47	32.47	1,900	+0.24(+0.74%)
Mar 08, 2022	32.44	32.49	32.23	32.23	6,802	-0.23(-0.71%)
Mar 07, 2022	32.50	32.50	32.46	32.46	501	+0.07(+0.22%)
Mar 04, 2022	32.39	32.39	32.39	32.39	180	+0.05(+0.15%)
Mar 03, 2022	32.34	32.34	32.34	32.34	279	+0.13(+0.40%)
Mar 02, 2022	31.62	32.21	31.62	32.21	1,093	+0.58(+1.83%)
Mar 01, 2022	31.55	31.63	31.55	31.63	1,656	-0.12(-0.38%)
Feb 28, 2022	31.79	31.79	31.69	31.75	5,452	-0.20(-0.63%)
Feb 25, 2022	31.84	31.95	31.84	31.95	288	+0.60(+1.91%)
Feb 24, 2022	30.79	31.35	30.79	31.35	1,729	-0.10(-0.32%)
Feb 23, 2022	31.61	31.61	31.45	31.45	3,201	-0.36(-1.13%)
Feb 22, 2022	31.76	31.81	31.60	31.81	2,130	-0.17(-0.53%)
Feb 18, 2022				31.98	0	-0.05(-0.16%)
Feb 17, 2022	32.03	32.03	32.03	32.03	621	-0.17(-0.53%)
Feb 16, 2022	32.20	32.20	32.20	32.20	328	-0.08(-0.25%)
Feb 15, 2022	32.33	32.37	32.28	32.28	1,645	+0.17(+0.53%)
Feb 14, 2022	31.95	32.11	31.95	32.11	601	-0.19(-0.59%)
Feb 11, 2022	32.53	32.53	32.30	32.30	1,613	-0.12(-0.37%)
Feb 10, 2022	32.69	32.69	32.40	32.42	5,759	-0.26(-0.80%)
Feb 09, 2022	32.62	32.69	32.62	32.68	6,711	+0.16(+0.49%)
Feb 08, 2022	32.47	32.52	32.47	32.52	2,219	+0.22(+0.68%)
Feb 07, 2022	32.48	32.48	32.21	32.30	4,094	-0.14(-0.43%)
Feb 04, 2022	32.34	32.44	32.22	32.44	1,170	+0.10(+0.31%)
Feb 03, 2022	32.40		32.32	32.34	3,044	-0.19(-0.58%)
Feb 02, 2022	32.46	32.53	32.46	32.53	2,085	+0.27(+0.84%)
Feb 01, 2022	32.18	32.26	32.18	32.26	488	+0.27(+0.84%)
Jan 31, 2022	31.59	32.08		31.99	2,651	+0.18(+0.57%)
Jan 28, 2022	31.69	31.81	31.69	31.81	3,400	+0.28(+0.89%)
Jan 27, 2022	31.83	31.83	31.53	31.53	3,969	+0.13(+0.41%)
Jan 26, 2022	31.71	31.76	31.37	31.40	11,878	-0.09(-0.29%)
Jan 25, 2022	31.04	31.59	30.89	31.49	19,431	+0.05(+0.16%)
Jan 24, 2022	31.02	31.44	30.83	31.44	8,484	-0.15(-0.47%)
Jan 21, 2022	31.83	31.83	31.58	31.59	2,807	-0.32(-1.00%)
Jan 20, 2022	32.26	32.26	31.91	31.91	1,262	-0.32(-0.99%)
Jan 19, 2022	32.38	32.38	32.21	32.23	1,610	-0.17(-0.52%)
Jan 18, 2022	32.32	32.40	32.31	32.40	4,905	+0.00(+0.00%)
Jan 14, 2022				32.40	0	-0.02(-0.06%)
Jan 13, 2022	32.53	32.53	32.39	32.42	2,509	+0.15(+0.46%)
Jan 12, 2022	32.25	32.29	32.25	32.27	4,365	-0.02(-0.06%)
Jan 11, 2022	32.15	32.29	32.09	32.29	12,209	+0.12(+0.37%)
Jan 10, 2022	32.10	32.17	32.10	32.17	268	-0.07(-0.22%)
Jan 07, 2022	32.26	32.27	32.24	32.24	700	+0.13(+0.40%)
Jan 06, 2022	32.00	32.14	32.00	32.11	1,740	+0.14(+0.44%)
Jan 05, 2022	32.24	32.25	31.97	31.97	2,292	-0.11(-0.34%)
Jan 04, 2022	32.12	32.12	32.07	32.08	2,301	+0.13(+0.41%)
Dec 30, 2021		31.95	31.95	31.95	0	+0.04(+0.13%)
Dec 29, 2021	31.95	31.95	31.89	31.91	1,100	+0.35(+1.11%)
Dec 23, 2021		31.56	31.56	31.56	0	+0.16(+0.51%)
Dec 22, 2021	31.42	31.43	31.39	31.40	3,275	+0.01(+0.03%)
Dec 21, 2021	31.28	31.39	31.28	31.39	1,819	+0.39(+1.26%)
Dec 20, 2021	31.00	31.01	31.00	31.00	626	-0.40(-1.27%)
Dec 17, 2021	31.25	31.40	31.25	31.40	535	-0.04(-0.13%)
Dec 16, 2021	31.46	31.46	31.44	31.44	1,703	+0.11(+0.35%)
Dec 15, 2021	31.23	31.33	31.20	31.33	1,300	+0.26(+0.84%)
Dec 14, 2021	31.12	31.16	31.07	31.07	5,533	-0.01(-0.03%)
Dec 13, 2021	31.01	31.08	31.01	31.08	1,303	-0.06(-0.19%)
Dec 10, 2021	31.49	31.49	31.11	31.14	5,218	+0.07(+0.23%)
Dec 09, 2021	31.07	31.08	31.04	31.07	2,100	-0.05(-0.16%)
Dec 08, 2021	31.13	31.13	31.10	31.12	2,104	-0.13(-0.42%)
Dec 07, 2021	31.32	31.36	31.25	31.25	1,951	+0.21(+0.68%)
Dec 06, 2021	31.05	31.16	31.04	31.04	11,602	+0.45(+1.47%)
Dec 03, 2021	30.65	30.79	30.57	30.59	4,116	-0.18(-0.58%)
Dec 02, 2021	30.76	30.81	30.76	30.77	3,611	+0.46(+1.52%)
Nov 30, 2021		30.31	30.31	30.31	0	-0.61(-1.97%)
Nov 29, 2021	31.03	31.03	30.92	30.92	2,149	-0.03(-0.10%)
Nov 26, 2021	30.87	30.95	30.87	30.95	1,047	-0.57(-1.81%)
Nov 25, 2021	31.52	31.52	31.52	31.52	131	+0.02(+0.06%)
Nov 24, 2021	31.53	31.53	31.47	31.50	3,716	-0.01(-0.03%)
Nov 23, 2021	31.47	31.51	31.46	31.51	4,000	+0.18(+0.57%)
Nov 22, 2021	31.43	31.43	31.33	31.33	453	+0.10(+0.32%)
Nov 19, 2021	31.43	31.43	31.23	31.23	2,134	-0.20(-0.64%)
Nov 18, 2021	31.43	31.43	31.43	31.43	202	-0.03(-0.10%)
Nov 17, 2021	31.46	31.46	31.46	31.46	100	-0.26(-0.82%)
Nov 16, 2021	31.71	31.72	31.71	31.72	2,419	+0.10(+0.32%)
Nov 15, 2021	31.67	31.67	31.62	31.62	800	+0.00(+0.00%)
Nov 12, 2021	31.69	31.69	31.62	31.62	900	+0.01(+0.03%)
Nov 11, 2021	31.60	31.61	31.60	31.61	608	+0.01(+0.03%)
Nov 09, 2021	31.65	31.65	31.59	31.60	2,524	+0.07(+0.22%)
Nov 08, 2021	31.50	31.53	31.50	31.53	682	+0.00(+0.00%)
Nov 05, 2021	31.53	31.53	31.53	31.53	101	+0.13(+0.41%)
Nov 04, 2021	31.37	31.40	31.36	31.40	2,400	+0.13(+0.42%)
Nov 03, 2021	31.32	31.32	31.27	31.27	5,462	+0.06(+0.19%)
Nov 02, 2021	31.21	31.21	31.17	31.21	1,302	+0.06(+0.19%)
Nov 01, 2021	31.16	31.16	31.15	31.15	325	+0.19(+0.61%)
Oct 29, 2021	30.95	30.96	30.91	30.96	1,693	-0.03(-0.10%)
Oct 28, 2021	30.86	30.99	30.86	30.99	2,501	+0.11(+0.36%)
Oct 27, 2021	30.92	30.94	30.88	30.88	901	-0.29(-0.93%)
Oct 26, 2021	31.19	31.25	31.17	31.17	2,794	-0.18(-0.57%)
Oct 25, 2021	31.35	31.35	31.35	31.35	103	+0.01(+0.03%)
Oct 22, 2021	31.37	31.37	31.34	31.34	1,300	+0.12(+0.38%)
Oct 21, 2021	31.31	31.31	31.22	31.22	409	-0.10(-0.32%)
Oct 20, 2021	31.32	31.33	31.32	31.32	1,614	+0.18(+0.58%)
Oct 19, 2021	31.13	31.14	31.08	31.14	5,500	+0.00(+0.00%)
Oct 18, 2021	31.14	31.14	31.14	31.14	1,058	-0.11(-0.35%)
Oct 15, 2021	31.24	31.25	31.24	31.25	200	+0.13(+0.42%)
Oct 14, 2021	31.11	31.12	31.11	31.12	233	+0.32(+1.04%)
Oct 13, 2021	30.61	30.80	30.60	30.80	300	+0.10(+0.33%)
Oct 12, 2021	30.77	30.77	30.70	30.70	1,204	-0.14(-0.45%)
Oct 08, 2021		30.84	30.84	30.84	0	+0.02(+0.06%)
Oct 07, 2021	30.82	30.82	30.82	30.82	216	+0.32(+1.05%)
Oct 06, 2021	30.50	30.50	30.50	30.50	106	-0.19(-0.62%)
Oct 05, 2021	30.48	30.70	30.48	30.69	2,656	+0.16(+0.52%)
Oct 04, 2021	30.59	30.59	30.41	30.53	3,500	+0.00(+0.00%)
Oct 01, 2021	30.35	30.53	30.35	30.53	2,300	-0.16(-0.52%)
Sep 29, 2021		30.69	30.69	30.69	1	+0.13(+0.43%)
Sep 28, 2021	30.55	30.65	30.55	30.56	2,128	-0.30(-0.97%)
Sep 27, 2021	30.84	30.88	30.84	30.86	1,401	+0.11(+0.36%)
Sep 24, 2021	30.75	30.75	30.75	30.75	913	-0.20(-0.65%)
Sep 23, 2021	30.93	30.97	30.93	30.95	701	+0.26(+0.85%)
Sep 22, 2021	30.68	30.69	30.68	30.69	2,738	+0.17(+0.56%)
Sep 21, 2021	30.65	30.65	30.48	30.52	7,827	+0.31(+1.03%)
Sep 20, 2021	30.48	30.48	30.21	30.21	6,699	-0.60(-1.95%)
Sep 17, 2021	30.89	30.89	30.81	30.81	511	-0.36(-1.15%)
Sep 15, 2021		31.17	31.17	31.17	8	+0.21(+0.68%)
Sep 14, 2021	30.96	30.96	30.96	30.96	702	-0.22(-0.71%)
Sep 13, 2021	31.23	31.23	31.11	31.18	1,087	+0.05(+0.16%)
Sep 10, 2021	31.23	31.24	31.10	31.13	837	-0.12(-0.38%)
Sep 09, 2021	31.25	31.25	31.25	31.25	103	-0.19(-0.60%)
Sep 08, 2021	31.40	31.44	31.40	31.44	806	+0.05(+0.16%)
Sep 07, 2021	31.39	31.39	31.39	31.39	1,712	-0.18(-0.57%)
Sep 03, 2021		31.57	31.57	31.57	0	-0.02(-0.06%)
Sep 02, 2021	31.48	31.61	31.48	31.59	3,195	+0.14(+0.45%)
Sep 01, 2021	31.47	31.47	31.45	31.45	806	-0.08(-0.25%)
Aug 31, 2021	31.48	31.53	31.46	31.53	3,848	+0.07(+0.22%)
Aug 30, 2021	31.46	31.47	31.46	31.46	6,802	+0.00(+0.00%)
Aug 27, 2021	31.45	31.47	31.45	31.46	901	+0.17(+0.54%)
Aug 26, 2021	31.34	31.34	31.29	31.29	1,406	-0.22(-0.70%)
Aug 25, 2021	31.57	31.57	31.51	31.51	913	+0.07(+0.22%)
Aug 24, 2021	31.42	31.49	31.42	31.44	3,068	+0.04(+0.13%)
Aug 23, 2021	31.40	31.40	31.40	31.40	101	+0.36(+1.16%)
Aug 19, 2021		31.04	31.04	31.04	0	-0.03(-0.10%)
Aug 18, 2021	31.24	31.24	31.07	31.07	817	-0.22(-0.70%)
Aug 17, 2021	31.36	31.36	31.29	31.29	1,790	-0.07(-0.22%)
Aug 16, 2021	31.36	31.36	31.36	31.36	159	-0.03(-0.10%)
Aug 13, 2021	31.39	31.39	31.39	31.39	120	+0.13(+0.42%)
Aug 12, 2021	31.36	31.36	31.23	31.26	500	+0.05(+0.16%)
Aug 11, 2021	31.09	31.21	31.09	31.21	701	+0.17(+0.55%)
Aug 10, 2021	30.82	31.04	30.82	31.04	4,494	+0.20(+0.65%)
Aug 09, 2021	30.84	30.84	30.84	30.84	201	+0.00(+0.00%)
Aug 06, 2021	30.91	30.91	30.84	30.84	996	+0.16(+0.52%)
Aug 05, 2021	30.68	30.68	30.68	30.68	143	-0.08(-0.26%)
Aug 04, 2021	30.76	30.76	30.76	30.76	143	-0.12(-0.39%)
Aug 03, 2021	30.87	30.93	30.87	30.88	1,901	+0.08(+0.26%)
Jul 29, 2021		30.80	30.80	30.80	0	+0.10(+0.33%)
Jul 28, 2021	30.68	30.70	30.68	30.70	211	-0.01(-0.03%)
Jul 27, 2021	30.60	30.71	30.60	30.71	2,405	-0.06(-0.19%)
Jul 26, 2021	30.74	30.77	30.72	30.77	700	-0.02(-0.06%)
Jul 23, 2021	30.79	30.79	30.79	30.79	100	+0.06(+0.20%)
Jul 22, 2021	30.64	30.73	30.63	30.73	500	+0.15(+0.49%)
Jul 20, 2021		30.58	30.58	30.58	0	+0.30(+0.99%)
Jul 19, 2021	30.16	30.28	30.15	30.28	2,007	-0.42(-1.37%)
Jul 16, 2021	30.70	30.70	30.70	30.70	610	-0.13(-0.42%)
Jul 14, 2021		30.83	30.83	30.83	76	-0.02(-0.06%)
Jul 13, 2021	30.96	30.96	30.85	30.85	518	-0.15(-0.48%)
Jul 12, 2021	31.00	31.00	31.00	31.00	209	+0.08(+0.26%)
Jul 09, 2021	30.84	30.92	30.84	30.92	365	+0.34(+1.11%)
Jul 08, 2021	30.57	30.58	30.57	30.58	1,659	-0.21(-0.68%)
Jul 07, 2021	30.80	30.80	30.79	30.79	611	+0.06(+0.20%)
Jul 06, 2021	30.63	30.73	30.63	30.73	2,633	-0.05(-0.16%)
Jul 02, 2021		30.78	30.78	30.78	0	+0.12(+0.39%)
Jun 29, 2021		30.66	30.66	30.66	0	+0.03(+0.10%)
Jun 28, 2021	30.75	30.75	30.63	30.63	591	-0.12(-0.39%)
Jun 25, 2021	30.79	30.79	30.72	30.75	5,435	-0.02(-0.06%)
Jun 24, 2021	30.76	30.77	30.75	30.77	3,301	+0.06(+0.20%)
Jun 23, 2021	30.66	30.71	30.64	30.71	1,129	-0.04(-0.13%)
Jun 22, 2021	30.79	30.79	30.69	30.75	1,501	+0.00(+0.00%)
Jun 21, 2021	30.36	30.75	30.36	30.75	3,650	+0.27(+0.89%)
Jun 18, 2021	30.44	30.48	30.43	30.48	1,350	-0.31(-1.01%)
Jun 17, 2021	30.75	30.79	30.71	30.79	541	-0.18(-0.58%)
Jun 16, 2021	30.99	31.08	30.97	30.97	1,681	-0.09(-0.29%)
Jun 15, 2021	30.91	31.09	30.91	31.06	4,402	+0.16(+0.52%)
Jun 14, 2021	30.97	30.97	30.90	30.90	2,475	-0.16(-0.52%)
Jun 11, 2021	30.99	31.07	30.99	31.06	1,000	+0.09(+0.29%)
Jun 10, 2021	30.98	30.98	30.97	30.97	212	+0.00(+0.00%)
Jun 09, 2021	30.97	30.97	30.97	30.97	3,054	+0.00(+0.00%)
Jun 08, 2021	30.88	30.97	30.88	30.97	5,806	+0.05(+0.16%)
Jun 07, 2021	30.96	30.96	30.87	30.92	1,508	-0.03(-0.10%)
Jun 04, 2021	30.73	30.95	30.73	30.95	1,099	+0.18(+0.58%)
Jun 03, 2021	30.78	30.78	30.74	30.77	3,762	+0.11(+0.36%)
Jun 02, 2021	30.65	30.66	30.65	30.66	319	+0.00(+0.00%)
Jun 01, 2021	30.72	30.72	30.65	30.66	3,300	+0.12(+0.39%)
May 31, 2021	30.55	30.55	30.50	30.54	906	-0.06(-0.20%)
May 28, 2021	30.60	30.60	30.60	30.60	1,740	+0.15(+0.49%)
May 26, 2021		30.45	30.45	30.45	0	+0.05(+0.16%)
May 25, 2021	30.40	30.40	30.40	30.40	302	-0.17(-0.56%)
May 21, 2021		30.57	30.57	30.57	0	+0.07(+0.23%)
May 20, 2021	30.43	30.50	30.43	30.50	1,600	+0.28(+0.93%)
May 19, 2021	30.22	30.22	30.22	30.22	700	-0.26(-0.85%)
May 18, 2021	30.49	30.49	30.48	30.48	200	-0.05(-0.16%)
May 17, 2021	30.50	30.53	30.50	30.53	506	+0.00(+0.00%)
May 14, 2021	30.44	30.53	30.41	30.53	5,143	+0.13(+0.43%)
May 13, 2021	30.27	30.40	30.23	30.40	7,979	+0.41(+1.37%)
May 12, 2021	30.12	30.14	29.99	29.99	595	-0.23(-0.76%)
May 11, 2021	30.09	30.22	30.09	30.22	1,222	-0.15(-0.49%)
May 07, 2021		30.37	30.37	30.37	1	+0.30(+1.00%)
May 06, 2021	30.07	30.07	30.07	30.07	203	+0.06(+0.20%)
May 05, 2021	29.95	30.04	29.95	30.01	2,117	+0.13(+0.44%)
May 04, 2021	29.94	29.94	29.78	29.88	1,456	+0.06(+0.20%)

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.