Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	27.43	27.46	27.43	27.45	5,216	-0.00(-0.01%)
Dec 30, 2021	27.53	27.53	27.45	27.45	1,909	-0.05(-0.17%)
Dec 29, 2021	27.41	27.50	27.38	27.50	3,177	+0.12(+0.44%)
Dec 28, 2021	27.34	27.38	27.34	27.38	823	-0.04(-0.15%)
Dec 27, 2021	27.34	27.45	27.32	27.42	4,469	+0.12(+0.42%)
Dec 23, 2021	27.30	27.30	27.30	27.30	0	-0.02(-0.06%)
Dec 22, 2021	27.22	27.32	27.22	27.32	408	+0.08(+0.30%)
Dec 21, 2021	27.17	27.28	27.17	27.24	2,414	+0.12(+0.44%)
Dec 20, 2021	27.15	27.15	27.02	27.12	744	-0.06(-0.23%)
Dec 17, 2021	27.08	27.18	27.08	27.18	1,000	-0.06(-0.23%)
Dec 16, 2021	27.25	27.25	27.19	27.25	341	-0.06(-0.21%)
Dec 15, 2021	27.30	27.30	27.30	27.30	63	+0.12(+0.44%)
Dec 14, 2021	27.19	27.19	27.19	27.19	0	-0.06(-0.21%)
Dec 13, 2021	27.34	27.34	27.24	27.24	183	-0.06(-0.20%)
Dec 10, 2021	27.21	27.31	27.21	27.30	615	+0.08(+0.31%)
Dec 09, 2021	27.28	27.30	27.22	27.22	4,432	-0.06(-0.24%)
Dec 08, 2021	27.28	27.28	27.28	27.28	0	+0.09(+0.34%)
Dec 07, 2021	27.11	27.24	27.11	27.19	1,880	+0.18(+0.67%)
Dec 06, 2021	27.01	27.01	27.01	27.01	0	+0.15(+0.57%)
Dec 03, 2021	27.05	27.05	26.85	26.85	25,192	-0.12(-0.43%)
Dec 02, 2021	26.91	26.97	26.91	26.97	8,202	+0.10(+0.38%)
Dec 01, 2021	27.00	27.00	26.87	26.87	138	-0.10(-0.37%)
Nov 30, 2021	27.11	27.18	26.97	26.97	9,500	-0.21(-0.79%)
Nov 29, 2021	27.15	27.18	27.15	27.18	141	+0.21(+0.78%)
Nov 26, 2021	27.09	27.09	26.97	26.97	3,504	-0.25(-0.92%)
Nov 24, 2021	27.23	27.23	27.23	27.23	100	+0.03(+0.11%)
Nov 23, 2021	27.18	27.20	27.18	27.20	365	-0.02(-0.07%)
Nov 22, 2021	27.29	27.29	27.21	27.21	25,527	-0.02(-0.08%)
Nov 19, 2021	27.23	27.23	27.23	27.23	0	-0.01(-0.05%)
Nov 18, 2021	27.22	27.25	27.25	27.25	8,073	-0.01(-0.04%)
Nov 17, 2021	27.26	27.26	27.26	27.26	4	-0.01(-0.05%)
Nov 16, 2021	27.27	27.27	27.27	27.27	0	+0.03(+0.10%)
Nov 15, 2021	27.24	27.24	27.24	27.24	0	+0.00(+0.00%)
Nov 12, 2021	27.24	27.24	27.24	27.24	100	+0.03(+0.12%)
Nov 11, 2021	27.16	27.21	27.16	27.21	277	+0.02(+0.09%)
Nov 10, 2021	27.20		27.18	27.18	0	-0.03(-0.11%)
Nov 09, 2021	27.24	27.24	27.22	27.22	690	-0.02(-0.09%)
Nov 08, 2021	27.27	27.27	27.24	27.24	2,091	-0.02(-0.09%)
Nov 05, 2021	27.29	27.29	27.26	27.26	6,199	-0.00(-0.01%)
Nov 04, 2021	27.28	27.28	27.22	27.27	1,050	+0.07(+0.24%)
Nov 03, 2021	27.19	27.20	27.17	27.20	5,915	+0.01(+0.05%)
Nov 02, 2021	27.12	27.21	27.12	27.19	3,939	+0.06(+0.21%)
Nov 01, 2021	27.13	27.13	27.13	27.13	200	-0.00(-0.00%)
Oct 29, 2021	27.13	27.13	27.13	27.13	0	+0.03(+0.10%)
Oct 28, 2021	27.04	27.11	27.03	27.11	500	+0.05(+0.18%)
Oct 27, 2021	27.05	27.05	27.05	27.05	197	-0.05(-0.18%)
Oct 26, 2021	27.13	27.15	27.08	27.10	1,243	+0.02(+0.06%)
Oct 25, 2021	27.04	27.09	27.04	27.09	1,901	+0.03(+0.11%)
Oct 22, 2021	27.08	27.08	27.06	27.06	2,113	-0.01(-0.03%)
Oct 21, 2021	27.07	27.07	27.07	27.07	0	+0.02(+0.06%)
Oct 20, 2021	27.05	27.05	27.05	27.05	149	+0.04(+0.15%)
Oct 19, 2021	27.01	27.01	27.01	27.01	1	+0.05(+0.18%)
Oct 18, 2021	26.98	26.98	26.96	26.96	454	+0.03(+0.11%)
Oct 15, 2021	26.94	26.94	26.93	26.93	175	+0.08(+0.30%)
Oct 14, 2021	26.83	26.90	26.82	26.85	1,530	+0.11(+0.43%)
Oct 13, 2021	26.71	26.74	26.71	26.74	485	+0.10(+0.36%)
Oct 12, 2021	26.67	26.73	26.64	26.64	2,161	-0.05(-0.19%)
Oct 11, 2021	26.69	26.69	26.69	26.69	1	-0.05(-0.17%)
Oct 08, 2021	26.77	26.83	26.70	26.74	2,909	+0.01(+0.02%)
Oct 07, 2021	26.75	26.80	26.73	26.73	1,252	+0.08(+0.32%)
Oct 06, 2021	26.65	26.65	26.65	26.65	38	+0.03(+0.10%)
Oct 05, 2021	26.62	26.62	26.62	26.62	362	+0.14(+0.52%)
Oct 04, 2021	26.37	26.48	26.37	26.48	4,645	-0.13(-0.50%)
Oct 01, 2021	26.50	26.61	26.49	26.61	881	+0.12(+0.47%)
Sep 30, 2021	26.49	26.62	26.49	26.49	4,004	-0.08(-0.31%)
Sep 29, 2021	26.55	26.59	26.55	26.57	422	-0.04(-0.14%)
Sep 28, 2021	26.62	26.62	26.61	26.61	779	-0.16(-0.61%)
Sep 27, 2021	26.76	26.77	26.74	26.77	556	-0.01(-0.04%)
Sep 24, 2021	26.76	26.83	26.76	26.78	2,015	-0.04(-0.15%)
Sep 23, 2021	26.82	26.82	26.82	26.82	1	+0.17(+0.65%)
Sep 22, 2021	26.65	26.65	26.65	26.65	0	+0.12(+0.44%)
Sep 21, 2021	26.56	26.60	26.46	26.53	3,534	+0.04(+0.16%)
Sep 20, 2021	26.60	26.60	26.34	26.49	3,380	-0.18(-0.67%)
Sep 17, 2021	26.76	26.76	26.67	26.67	690	-0.16(-0.58%)
Sep 16, 2021	26.82	26.82	26.74	26.82	2,152	-0.02(-0.06%)
Sep 15, 2021	26.75	26.84	26.75	26.84	1,460	+0.16(+0.60%)
Sep 14, 2021	26.69	26.69	26.66	26.68	1,106	-0.03(-0.10%)
Sep 13, 2021	26.71	26.71	26.71	26.71	2	-0.06(-0.24%)
Sep 10, 2021	26.77	26.77	26.77	26.77	204	-0.01(-0.04%)
Sep 09, 2021	26.78	26.78	26.78	26.78	89	-0.03(-0.11%)
Sep 08, 2021	26.71	26.81	26.71	26.81	1,176	-0.01(-0.04%)
Sep 07, 2021	26.85	26.87	26.75	26.82	1,480	-0.05(-0.18%)
Sep 03, 2021	26.80	26.87	26.80	26.87	5,274	+0.01(+0.04%)
Sep 02, 2021	26.92	26.92	26.86	26.86	645	+0.01(+0.05%)
Sep 01, 2021	26.79	26.84	26.79	26.84	611	+0.02(+0.07%)
Aug 31, 2021	26.82	26.82	26.82	26.82	39	-0.02(-0.06%)
Aug 30, 2021	26.80	26.84	26.80	26.84	400	+0.07(+0.26%)
Aug 27, 2021	26.75	26.77	26.75	26.77	534	+0.10(+0.36%)
Aug 26, 2021	26.74	26.74	26.67	26.67	109	-0.12(-0.43%)
Aug 25, 2021	26.84	26.84	26.79	26.79	628	+0.11(+0.41%)
Aug 24, 2021	26.83	26.83	26.68	26.68	3,095	-0.12(-0.45%)
Aug 23, 2021	26.72	26.92	26.71	26.80	1,718	+0.08(+0.31%)
Aug 20, 2021	26.68	26.72	26.60	26.72	2,234	+0.12(+0.44%)
Aug 19, 2021	26.60	26.60	26.60	26.60	0	-0.02(-0.07%)
Aug 18, 2021	26.77	26.77	26.55	26.62	2,664	-0.06(-0.22%)
Aug 17, 2021	26.68	26.68	26.68	26.68	2	-0.03(-0.12%)
Aug 16, 2021	26.77	26.83	26.70	26.71	820,693	-0.10(-0.36%)
Aug 13, 2021	26.78	26.81	26.78	26.81	262	+0.03(+0.11%)
Aug 12, 2021	26.78	26.78	26.78	26.78	0	+0.01(+0.02%)
Aug 11, 2021	26.77	26.77	26.77	26.77	74	+0.00(+0.00%)
Aug 10, 2021	26.73	26.77	26.73	26.77	182	-0.00(-0.00%)
Aug 09, 2021	26.77	26.77	26.77	26.77	5	-0.01(-0.05%)
Aug 06, 2021	26.78	26.78	26.78	26.78	100	+0.09(+0.33%)
Aug 05, 2021	26.64	26.70	26.61	26.70	2,014	+0.05(+0.18%)
Aug 04, 2021	26.60	26.65	26.56	26.65	1,000	+0.03(+0.13%)
Aug 03, 2021	26.59	26.61	26.59	26.61	826	+0.03(+0.10%)
Aug 02, 2021	26.60	26.60	26.56	26.59	1,348	+0.04(+0.14%)
Jul 30, 2021	26.55	26.55	26.55	26.55	100	-0.03(-0.11%)
Jul 29, 2021	26.61	26.66	26.58	26.58	2,678	+0.02(+0.08%)
Jul 28, 2021	26.55	26.57	26.53	26.56	850	+0.01(+0.04%)
Jul 27, 2021	26.53	26.55	26.46	26.55	1,104	-0.02(-0.08%)
Jul 26, 2021	26.59	26.71	26.54	26.57	3,005	-0.03(-0.11%)
Jul 23, 2021	26.55	26.71	26.54	26.60	5,414	+0.08(+0.30%)
Jul 22, 2021	26.49	26.52	26.48	26.52	4,900	+0.04(+0.15%)
Jul 21, 2021	26.45	26.48	26.43	26.48	6,180	+0.09(+0.34%)
Jul 20, 2021	26.31	26.41	26.31	26.39	6,200	+0.19(+0.73%)
Jul 19, 2021	26.18	26.23	26.12	26.20	8,117	-0.20(-0.76%)
Jul 16, 2021	26.51	26.60	26.40	26.40	6,896	-0.07(-0.26%)
Jul 15, 2021	26.49	26.50	26.45	26.47	5,001	-0.06(-0.23%)
Jul 14, 2021	26.56	26.56	26.51	26.53	5,312	-0.04(-0.15%)
Jul 13, 2021	26.45	26.69	26.45	26.57	7,350	-0.01(-0.04%)
Jul 12, 2021	26.58	26.58	26.58	26.58	1	+0.03(+0.11%)
Jul 09, 2021	26.64	26.64	26.55	26.55	750	+0.11(+0.41%)
Jul 08, 2021	26.44	26.44	26.44	26.44	47	-0.06(-0.22%)
Jul 07, 2021	26.48	26.50	26.48	26.50	1,777	-0.07(-0.26%)
Jul 06, 2021	26.43	26.57	26.43	26.57	1,487	-0.02(-0.06%)
Jul 02, 2021	26.64	26.65	26.59	26.59	7,600	+0.02(+0.06%)
Jul 01, 2021	26.44	26.57	26.44	26.57	58,938	+0.11(+0.41%)
Jun 30, 2021	26.41	26.46	26.41	26.46	404,141	-0.02(-0.09%)
Jun 29, 2021	26.48	26.48	26.48	26.48	50	+0.02(+0.09%)
Jun 28, 2021	26.35	26.52	26.35	26.46	721	-0.02(-0.08%)
Jun 25, 2021	26.39	26.48	26.35	26.48	11,787	+0.07(+0.25%)
Jun 24, 2021	26.31	26.50	26.31	26.42	3,003	+0.07(+0.25%)
Jun 23, 2021	26.44	26.45	26.35	26.35	3,138	+0.01(+0.02%)
Jun 22, 2021	26.34	26.34	26.34	26.34	3,445	+0.09(+0.34%)
Jun 21, 2021	26.28	26.33	26.17	26.25	2,843	+0.13(+0.52%)
Jun 18, 2021	26.08	26.12	26.08	26.12	561	-0.15(-0.59%)
Jun 17, 2021	26.27	26.27	26.27	26.27	660	-0.01(-0.02%)
Jun 16, 2021	26.33	26.35	26.21	26.28	5,240	-0.04(-0.15%)
Jun 15, 2021	26.32	26.38	26.32	26.32	11,414	-0.00(-0.00%)
Jun 14, 2021	26.22	26.37	26.20	26.32	4,559	+0.02(+0.08%)
Jun 11, 2021	26.23	26.37	26.21	26.30	5,339	+0.04(+0.16%)
Jun 10, 2021	26.22	26.26	26.12	26.26	2,972	+0.12(+0.45%)
Jun 09, 2021	26.20	26.20	26.13	26.14	9,899	-0.10(-0.37%)
Jun 08, 2021	26.26	26.26	26.20	26.24	489	-0.01(-0.03%)
Jun 07, 2021	26.19	26.27	26.17	26.24	6,736	+0.06(+0.22%)
Jun 04, 2021	26.26	26.26	26.14	26.19	1,890	+0.09(+0.35%)
Jun 03, 2021	26.17	26.19	26.10	26.10	6,456	-0.07(-0.25%)
Jun 02, 2021	26.23	26.23	26.13	26.16	5,254	-0.02(-0.09%)
Jun 01, 2021	26.25	26.26	26.19	26.19	11,428	-0.01(-0.04%)
May 28, 2021	26.14	26.25	26.14	26.19	5,556	+0.05(+0.21%)
May 27, 2021	26.09	26.19	26.09	26.14	3,357	+0.01(+0.02%)
May 26, 2021	26.10	26.18	26.10	26.14	4,490	+0.07(+0.29%)
May 25, 2021	26.10	26.12	26.06	26.06	6,391	-0.06(-0.25%)
May 24, 2021	26.07	26.17	26.07	26.13	14,813	+0.15(+0.58%)
May 21, 2021	25.90	25.98	25.90	25.98	1,180	+0.02(+0.09%)
May 20, 2021	25.94	25.97	25.91	25.95	5,583	+0.21(+0.80%)
May 19, 2021	25.74	25.78	25.59	25.75	25,182	-0.15(-0.60%)
May 18, 2021	25.87	25.98	25.85	25.90	6,377	-0.02(-0.09%)
May 17, 2021	25.94	25.97	25.92	25.92	1,433	-0.04(-0.16%)
May 14, 2021	25.95	26.04	25.91	25.97	1,017	+0.18(+0.69%)
May 13, 2021	25.65	25.79	25.65	25.79	3,713	+0.22(+0.86%)
May 12, 2021	25.87	25.87	25.57	25.57	45,747	-0.28(-1.07%)
May 11, 2021	25.91	25.94	25.80	25.84	8,888	-0.20(-0.77%)
May 10, 2021	26.24	26.24	26.04	26.04	12,272	-0.14(-0.52%)
May 07, 2021	26.01	26.18	26.00	26.18	7,828	+0.17(+0.64%)
May 06, 2021	25.91	26.01	25.91	26.01	3,746	+0.07(+0.25%)
May 05, 2021	25.95	26.00	25.90	25.95	12,154	+0.03(+0.11%)
May 04, 2021	25.90	25.94	25.80	25.92	5,335	-0.01(-0.05%)
May 03, 2021	26.02	26.04	25.93	25.93	4,652	-0.04(-0.15%)
Apr 30, 2021	26.00	26.03	25.93	25.97	12,100	-0.03(-0.12%)
Apr 29, 2021	25.97	26.10	25.96	26.00	20,043	+0.05(+0.20%)
Apr 28, 2021	26.04	26.05	25.95	25.95	3,009	-0.04(-0.15%)
Apr 27, 2021	25.93	26.05	25.92	25.99	4,613	-0.02(-0.08%)
Apr 26, 2021	26.00	26.04	26.00	26.01	10,325	+0.04(+0.14%)
Apr 23, 2021	25.90	26.01	25.90	25.98	29,400	+0.10(+0.37%)
Apr 22, 2021	25.91	26.01	25.83	25.88	13,858	-0.07(-0.28%)
Apr 21, 2021	25.93	25.96	25.91	25.95	3,804	+0.11(+0.44%)
Apr 20, 2021	25.90	25.90	25.80	25.84	18,186	-0.09(-0.34%)
Apr 19, 2021	25.98	25.98	25.88	25.92	11,365	-0.07(-0.25%)
Apr 16, 2021	25.94	25.99	25.91	25.99	5,500	+0.04(+0.15%)
Apr 15, 2021	25.90	25.95	25.88	25.95	7,972	+0.12(+0.46%)
Apr 14, 2021	25.90	25.90	25.80	25.83	19,439	-0.03(-0.11%)
Apr 13, 2021	25.86	25.92	25.82	25.86	17,140	+0.04(+0.17%)
Apr 12, 2021	25.81	25.86	25.76	25.82	18,212	-0.05(-0.21%)
Apr 09, 2021	25.72	25.87	25.72	25.87	36,900	+0.15(+0.58%)
Apr 08, 2021	25.74	25.80	25.65	25.72	28,459	+0.04(+0.16%)
Apr 07, 2021	25.68	25.73	25.67	25.68	6,198	+0.02(+0.08%)
Apr 06, 2021	25.67	25.74	25.66	25.66	15,077	-0.04(-0.15%)
Apr 05, 2021	26.78	26.78	25.61	25.70	91,461	+0.16(+0.62%)

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.