Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.13	33.13	33.13	33.13	102	-0.60(-1.79%)
Apr 28, 2022	33.74	33.74	33.74	33.74	0	+0.42(+1.27%)
Apr 27, 2022	33.31	33.31	33.31	33.31	6	+0.11(+0.34%)
Apr 26, 2022	33.20	33.20	33.20	33.20	4	-0.18(-0.54%)
Apr 22, 2022				33.38	59	-0.38(-1.13%)
Apr 21, 2022	34.16	34.16	33.76	33.76	215	-0.07(-0.21%)
Apr 20, 2022	33.81	33.83	33.81	33.83	292	+0.37(+1.10%)
Apr 19, 2022	33.60	33.60	33.38	33.47	309	-0.40(-1.17%)
Apr 18, 2022	33.86	33.86	33.86	33.86	0	+0.04(+0.12%)
Apr 14, 2022	33.82	33.82	33.82	33.82	102	-0.31(-0.91%)
Apr 13, 2022	34.13	34.13	34.13	34.13	1	-0.04(-0.11%)
Apr 12, 2022	34.17	34.17	34.17	34.17	8	-0.32(-0.93%)
Apr 11, 2022	34.66	34.66	34.49	34.49	578	-0.30(-0.87%)
Apr 08, 2022	34.79	34.79	34.79	34.79	102	+0.26(+0.76%)
Apr 07, 2022	34.53	34.53	34.53	34.53	2	-0.02(-0.05%)
Apr 06, 2022	34.53	34.55	34.53	34.55	158	-0.32(-0.92%)
Apr 05, 2022	34.94	35.03	34.87	34.87	208	-0.46(-1.30%)
Apr 04, 2022	35.32	35.32	35.32	35.32	15	+0.91(+2.65%)
Apr 01, 2022	34.41	34.41	34.41	34.41	102	+0.52(+1.54%)
Mar 31, 2022	34.08	34.08	33.89	33.89	1,027	-0.15(-0.44%)
Mar 30, 2022	34.35	34.35	34.04	34.04	102	-0.31(-0.92%)
Mar 29, 2022	34.36	34.36	34.36	34.36	0	+0.63(+1.88%)
Mar 28, 2022	33.72	33.72	33.72	33.72	2	+0.27(+0.81%)
Mar 25, 2022	33.45	33.45	33.45	33.45	0	-0.04(-0.12%)
Mar 24, 2022	33.41	33.49	33.41	33.49	718	+0.51(+1.54%)
Mar 23, 2022	33.00	33.06	32.98	32.98	255	-0.65(-1.92%)
Mar 22, 2022	33.63	33.63	33.62	33.63	1,536	+0.25(+0.74%)
Mar 21, 2022	33.41	33.41	33.38	33.38	170	-0.59(-1.74%)
Mar 18, 2022	33.97	33.97	33.97	33.97	0	+0.20(+0.58%)
Mar 17, 2022	33.77	33.77	33.77	33.77	154	-0.00(-0.01%)
Mar 16, 2022	33.35	33.78	33.35	33.78	4,344	+0.85(+2.57%)
Mar 15, 2022	32.93	32.93	32.93	32.93	74	+0.53(+1.64%)
Mar 14, 2022	32.44	32.44	32.36	32.40	423	+0.44(+1.38%)
Mar 11, 2022	31.96	31.96	31.96	31.96	102	-0.25(-0.78%)
Mar 10, 2022	32.06	32.21	32.06	32.21	118	-0.14(-0.45%)
Mar 09, 2022	31.97	32.44	31.97	32.35	334	+1.46(+4.72%)
Mar 08, 2022	30.89	30.89	30.89	30.89	25	+0.58(+1.90%)
Mar 07, 2022	30.32	30.32	30.32	30.32	443	-1.14(-3.61%)
Mar 04, 2022	31.45	31.45	31.45	31.45	102	-0.74(-2.30%)
Mar 03, 2022	32.19	32.19	32.19	32.19	31	-0.65(-1.97%)
Mar 02, 2022	32.84	32.84	32.84	32.84	302	+0.44(+1.36%)
Mar 01, 2022	32.40	32.40	32.40	32.40	46	-1.02(-3.06%)
Feb 28, 2022	32.99	33.42	32.99	33.42	180	-0.19(-0.57%)
Feb 25, 2022	33.61	33.61	33.61	33.61	102	+1.07(+3.29%)
Feb 24, 2022	31.20	32.54	31.20	32.54	897	-0.84(-2.50%)
Feb 23, 2022	33.38	33.38	33.38	33.38	5	-0.41(-1.21%)
Feb 22, 2022	33.79	33.79	33.79	33.79	118	-0.05(-0.15%)
Feb 18, 2022				33.84	0	+0.00(+0.01%)
Feb 17, 2022	33.84	33.84	33.83	33.83	102	-0.31(-0.91%)
Feb 16, 2022	33.39	34.15	33.39	34.15	2,223	+0.02(+0.05%)
Feb 15, 2022	34.13	34.13	34.13	34.13	56	+1.21(+3.67%)
Feb 14, 2022	32.92	32.92	32.92	32.92	2	-0.69(-2.06%)
Feb 11, 2022	33.68	33.68	33.62	33.62	240	-0.68(-1.99%)
Feb 10, 2022	34.30	34.30	34.30	34.30	1	-0.49(-1.42%)
Feb 09, 2022	34.66	34.82	34.66	34.79	2,233	+0.42(+1.24%)
Feb 08, 2022	34.31	34.37	34.31	34.37	256	+0.14(+0.41%)
Feb 07, 2022	34.20	34.23	34.20	34.23	150	-0.36(-1.04%)
Feb 04, 2022	34.61	34.61	34.59	34.59	207	-0.07(-0.21%)
Feb 03, 2022	34.66	34.66	34.66	34.66	72	-0.53(-1.51%)
Feb 02, 2022	35.10	35.19	35.10	35.19	634	+0.27(+0.76%)
Feb 01, 2022	34.92	34.92	34.92	34.92	112	+0.21(+0.60%)
Jan 31, 2022	34.49	34.72		34.72	136	+0.84(+2.48%)
Jan 28, 2022	33.88	33.88	33.88	33.88	1	+0.44(+1.32%)
Jan 27, 2022	33.68	33.68	33.44	33.44	1,597	-0.16(-0.47%)
Jan 26, 2022	33.59	33.59	33.59	33.59	10	-0.42(-1.24%)
Jan 25, 2022	34.02	34.02	34.02	34.02	22	+0.52(+1.55%)
Jan 24, 2022	33.32	33.50	33.15	33.50	710	-1.12(-3.23%)
Jan 21, 2022	34.82	34.82	34.61	34.61	635	-0.58(-1.65%)
Jan 20, 2022	35.19	35.19	35.19	35.19	30	-0.29(-0.83%)
Jan 19, 2022	35.98	35.98	35.49	35.49	718	-0.27(-0.76%)
Jan 18, 2022	35.76	35.76	35.76	35.76	78	-0.55(-1.50%)
Jan 14, 2022				36.30	0	-0.22(-0.60%)
Jan 13, 2022	36.77	36.77	36.52	36.52	473	-0.29(-0.78%)
Jan 12, 2022	36.50	36.81	36.50	36.81	1,411	+0.36(+1.00%)
Jan 11, 2022	36.18	36.44	36.04	36.44	2,685	+0.65(+1.80%)
Jan 10, 2022	35.69	35.80	35.69	35.80	356	+0.11(+0.30%)
Jan 07, 2022	35.69	35.69	35.69	35.69	106	+0.31(+0.88%)
Jan 06, 2022	35.55	35.55	35.38	35.38	164	+0.04(+0.11%)
Jan 05, 2022	35.48	35.48	35.34	35.34	349	-0.07(-0.21%)
Jan 04, 2022	35.41	35.41	35.41	35.41	2	+0.08(+0.24%)
Jan 03, 2022	35.35	35.35	35.33	35.33	295	+0.55(+1.57%)
Dec 31, 2021	34.78	34.78	34.78	34.78	102	+0.06(+0.16%)
Dec 30, 2021	34.92	34.92	34.73	34.73	407	-0.17(-0.47%)
Dec 29, 2021	34.79	34.92	34.79	34.89	343	+0.21(+0.61%)
Dec 28, 2021	34.75	34.75	34.68	34.68	2,093	+0.07(+0.19%)
Dec 27, 2021	34.58	34.62	34.58	34.62	207	+0.18(+0.52%)
Dec 23, 2021	34.28	34.45	34.28	34.44	2,259	+0.22(+0.65%)
Dec 22, 2021	34.21	34.21	34.21	34.21	0	+0.50(+1.48%)
Dec 21, 2021	33.63	33.71	33.63	33.71	184	+0.40(+1.20%)
Dec 20, 2021	33.31	33.31	33.31	33.31	128	-0.25(-0.76%)
Dec 17, 2021	33.57	33.57	33.57	33.57	384	-0.51(-1.51%)
Dec 16, 2021	34.15	34.15	34.08	34.08	810	-0.07(-0.21%)
Dec 15, 2021	33.85	34.15	33.85	34.15	210	-0.07(-0.21%)
Dec 14, 2021	34.20	34.31	34.20	34.23	4,094	-0.02(-0.07%)
Dec 13, 2021	34.31	34.31	34.25	34.25	110	-0.61(-1.74%)
Dec 10, 2021	34.83	34.87	34.83	34.85	3,551	+0.17(+0.49%)
Dec 09, 2021	34.76	34.79	34.69	34.69	13,609	-0.20(-0.58%)
Dec 08, 2021	34.93	34.93	34.89	34.89	245	+0.36(+1.05%)
Dec 07, 2021	34.53	34.53	34.53	34.53	0	+0.49(+1.45%)
Dec 06, 2021	33.96	34.03	33.96	34.03	210	-0.38(-1.10%)
Dec 03, 2021	34.41	34.41	34.41	34.41	102	-0.59(-1.67%)
Dec 02, 2021	35.04	35.04	35.00	35.00	108	+0.68(+1.97%)
Dec 01, 2021	34.64	34.70	34.32	34.32	1,097	+0.04(+0.12%)
Nov 30, 2021	34.25	34.29	34.25	34.28	4,473	+0.08(+0.24%)
Nov 29, 2021	34.20	34.25	34.03	34.20	1,047	+0.16(+0.48%)
Nov 26, 2021	34.39	34.39	34.03	34.03	2,134	-1.03(-2.94%)
Nov 24, 2021	35.07	35.07	35.07	35.07	102	-0.46(-1.28%)
Nov 23, 2021	35.10	35.52	35.10	35.52	1,986	+0.49(+1.40%)
Nov 22, 2021	35.27	35.27	35.03	35.03	1,357	-0.74(-2.06%)
Nov 19, 2021	35.77	35.77	35.77	35.77	102	-0.13(-0.36%)
Nov 18, 2021	35.82	35.90	35.90	35.90	704	-0.25(-0.69%)
Nov 17, 2021	36.06	36.15	36.05	36.15	1,444	-0.14(-0.39%)
Nov 16, 2021	36.33	36.33	36.29	36.29	376	-0.30(-0.82%)
Nov 15, 2021	36.64	36.64	36.58	36.58	410	-0.10(-0.28%)
Nov 12, 2021	36.69	36.74	36.69	36.69	466	+0.46(+1.26%)
Nov 11, 2021	36.23	36.23	36.23	36.23	0	+0.09(+0.25%)
Nov 10, 2021	36.16	36.16	36.14	36.14	296	-0.20(-0.54%)
Nov 09, 2021	36.62	36.62	36.34	36.34	443	-0.37(-1.01%)
Nov 08, 2021	36.76	36.76	36.71	36.71	179	+0.58(+1.61%)
Nov 05, 2021	36.13	36.15	36.13	36.13	470	+0.27(+0.74%)
Nov 04, 2021	35.88	35.88	35.77	35.86	12,330	+0.05(+0.15%)
Nov 03, 2021	35.70	35.81	35.61	35.81	3,052	+0.07(+0.18%)
Nov 02, 2021	35.74	35.74	35.74	35.74	0	+0.04(+0.12%)
Nov 01, 2021	35.67	35.71	35.67	35.70	4,491	+0.35(+1.00%)
Oct 29, 2021	35.17	35.35	35.17	35.35	2,749	-0.24(-0.68%)
Oct 28, 2021	35.59	35.59	35.59	35.59	4	-0.22(-0.61%)
Oct 27, 2021	35.81	35.81	35.81	35.81	0	-0.18(-0.50%)
Oct 26, 2021	36.02		35.99	35.99	160	+0.44(+1.24%)
Oct 25, 2021	35.57	35.57	35.55	35.55	383	+0.00(+0.01%)
Oct 22, 2021	35.55	35.55	35.55	35.55	0	-0.34(-0.96%)
Oct 21, 2021	35.97	35.97	35.89	35.89	123	-0.19(-0.54%)
Oct 20, 2021	36.47	36.47	36.06	36.08	835	-0.17(-0.47%)
Oct 19, 2021	36.21	36.25	36.21	36.25	102	-0.19(-0.51%)
Oct 18, 2021	36.40	36.44	36.40	36.44	257	-0.02(-0.06%)
Oct 15, 2021	36.09	36.57	36.09	36.46	8,584	+0.09(+0.25%)
Oct 14, 2021	36.24	36.37	36.24	36.37	281	+0.29(+0.81%)
Oct 13, 2021	36.11	36.11	36.08	36.08	270	+0.50(+1.39%)
Oct 12, 2021	35.58	35.59	35.58	35.58	1,316	+0.19(+0.54%)
Oct 11, 2021	35.44	35.47	35.39	35.39	739	-0.09(-0.24%)
Oct 08, 2021	35.48	35.48	35.48	35.48	102	-0.11(-0.31%)
Oct 07, 2021	35.59	35.59	35.59	35.59	0	+0.32(+0.90%)
Oct 06, 2021	35.06	35.27	35.06	35.27	244	-0.34(-0.95%)
Oct 05, 2021	35.66	35.66	35.61	35.61	815	+0.43(+1.21%)
Oct 04, 2021	35.16	35.18	35.16	35.18	539	-0.29(-0.83%)
Oct 01, 2021	35.47	35.47	35.47	35.47	102	+0.37(+1.07%)
Sep 30, 2021	35.10	35.10	35.10	35.10	956	-0.14(-0.38%)
Sep 29, 2021	35.30	35.30	35.23	35.23	154	-0.05(-0.14%)
Sep 28, 2021	35.28	35.28	35.28	35.28	4	-0.75(-2.08%)
Sep 27, 2021	36.03	36.09	36.03	36.03	266	-0.07(-0.19%)
Sep 24, 2021	36.16	36.16	36.10	36.10	834	-0.05(-0.14%)
Sep 23, 2021	36.15	36.16	36.15	36.16	1,636	+0.31(+0.86%)
Sep 22, 2021	35.85	35.85	35.85	35.85	84	+0.28(+0.77%)
Sep 21, 2021	35.42	35.57	35.42	35.57	197	+0.25(+0.69%)
Sep 20, 2021	35.20	35.32	35.14	35.32	3,735	-0.31(-0.86%)
Sep 17, 2021	35.72	35.72	35.63	35.63	866	-0.41(-1.14%)
Sep 16, 2021	36.04	36.04	36.04	36.04	51	-0.03(-0.08%)
Sep 15, 2021	35.94	36.07	35.94	36.07	4,371	+0.41(+1.16%)
Sep 14, 2021	35.62	35.86	35.62	35.66	5,969	-0.01(-0.03%)
Sep 13, 2021	35.64	35.68	35.64	35.67	1,430	+0.03(+0.09%)
Sep 10, 2021	35.67	35.67	35.64	35.64	554	-0.02(-0.06%)
Sep 09, 2021	35.67	35.67	35.56	35.66	9,228	+0.30(+0.83%)
Sep 08, 2021	35.28	35.39	35.28	35.37	3,380	-0.28(-0.78%)
Sep 07, 2021	35.65	35.69	35.64	35.64	591	-0.21(-0.58%)
Sep 03, 2021	35.83	35.85	35.83	35.85	476	+0.32(+0.90%)
Sep 02, 2021	35.53	35.62	35.50	35.53	10,853	+0.30(+0.87%)
Sep 01, 2021	35.42	35.42	35.18	35.23	1,785	+0.12(+0.33%)
Aug 31, 2021	35.12	35.13	35.10	35.11	1,082	+0.43(+1.25%)
Aug 30, 2021	34.99	34.99	34.68	34.68	2,025	+0.33(+0.95%)
Aug 27, 2021	34.35	34.35	34.35	34.35	102	+0.74(+2.21%)
Aug 26, 2021	33.68	33.68	33.61	33.61	1,592	-0.05(-0.15%)
Aug 25, 2021	33.66	33.66	33.66	33.66	2	-0.11(-0.33%)
Aug 24, 2021	33.78	33.78	33.78	33.78	12	+0.18(+0.53%)
Aug 23, 2021	33.54	33.64	33.54	33.60	244	+0.02(+0.06%)
Aug 20, 2021	33.58	33.58	33.58	33.58	102	+0.43(+1.29%)
Aug 19, 2021	33.30	33.30	33.15	33.15	116	-0.25(-0.75%)
Aug 18, 2021	33.68	33.69	33.40	33.40	2,456	-0.27(-0.81%)
Aug 17, 2021	33.68	33.68	33.68	33.68	18	-0.07(-0.21%)
Aug 16, 2021	33.63	33.75	33.63	33.75	190	+0.13(+0.39%)
Aug 13, 2021	33.58	33.61	33.58	33.61	750	+0.25(+0.74%)
Aug 12, 2021	33.37	33.37	33.37	33.37	0	+0.01(+0.04%)
Aug 11, 2021	33.32	33.35	33.32	33.35	218	+0.22(+0.65%)
Aug 10, 2021	33.14	33.14	33.14	33.14	1	+0.01(+0.02%)
Aug 09, 2021	33.13	33.13	33.13	33.13	228	-0.11(-0.33%)
Aug 06, 2021	33.24	33.24	33.24	33.24	102	-0.26(-0.78%)
Aug 05, 2021	33.50	33.50	33.50	33.50	23	+0.21(+0.62%)
Aug 04, 2021	33.32	33.32	33.30	33.30	545	-0.09(-0.27%)
Aug 03, 2021	33.39	33.39	33.39	33.39	4	+0.72(+2.21%)
Aug 02, 2021	32.66	32.66	32.66	32.66	5	+0.04(+0.13%)
Jul 30, 2021	32.62	32.62	32.62	32.62	0	+0.14(+0.44%)
Jul 29, 2021	32.48	32.48	32.48	32.48	63	+0.12(+0.39%)
Jul 28, 2021	32.35	32.35	32.35	32.35	1	+0.14(+0.42%)
Jul 27, 2021	32.22	32.22	32.22	32.22	100	-0.46(-1.40%)
Jul 26, 2021	32.68	32.68	32.68	32.68	24	+0.23(+0.72%)
Jul 23, 2021	32.44	32.44	32.44	32.44	102	-0.01(-0.03%)
Jul 22, 2021	32.45	32.45	32.45	32.45	7	+0.21(+0.65%)
Jul 21, 2021	32.24	32.24	32.24	32.24	0	+0.12(+0.38%)
Jul 20, 2021	31.95	32.12	31.95	32.12	1,086	+0.33(+1.04%)
Jul 19, 2021	31.85	31.85	31.73	31.79	549	-0.37(-1.15%)
Jul 16, 2021	32.28	32.28	32.16	32.16	2,964	-0.23(-0.72%)
Jul 15, 2021	32.39	32.39	32.39	32.39	51	+0.07(+0.20%)
Jul 14, 2021	32.32	32.32	32.32	32.32	2	+0.21(+0.64%)
Jul 13, 2021	32.32	32.32	32.12	32.12	191	-0.15(-0.48%)
Jul 12, 2021	32.27	32.27	32.27	32.27	78	+0.02(+0.07%)
Jul 09, 2021	32.24	32.25	32.24	32.25	190	+0.38(+1.19%)
Jul 08, 2021	31.92	31.92	31.87	31.87	311	-0.24(-0.75%)
Jul 07, 2021	32.11	32.11	32.11	32.11	0	+0.17(+0.53%)
Jul 06, 2021	32.34	32.34	31.89	31.94	420	-0.23(-0.73%)
Jul 02, 2021	32.41	32.41	32.18	32.18	2,458	+0.20(+0.63%)
Jul 01, 2021	31.97	31.97	31.97	31.97	4	-0.12(-0.37%)
Jun 30, 2021	32.03	32.09	32.03	32.09	1,248	-0.12(-0.38%)
Jun 29, 2021	32.22	32.22	32.22	32.22	3	-0.08(-0.23%)
Jun 28, 2021	32.29	32.29	32.29	32.29	4	+0.13(+0.41%)
Jun 25, 2021	32.09	32.16	32.09	32.16	450	+0.10(+0.32%)
Jun 24, 2021	32.06	32.06	32.06	32.06	0	+0.12(+0.37%)
Jun 23, 2021	32.02	32.02	31.94	31.94	424	-0.13(-0.40%)
Jun 22, 2021	32.07	32.07	32.07	32.07	78	-0.07(-0.22%)
Jun 21, 2021	32.13	32.14	32.13	32.14	5,547	+0.43(+1.37%)
Jun 18, 2021	31.71	31.71	31.71	31.71	410	-0.26(-0.82%)
Jun 17, 2021	31.97	31.97	31.97	31.97	89	-0.14(-0.42%)
Jun 16, 2021	32.42	32.42	32.10	32.10	204	-0.29(-0.90%)
Jun 15, 2021	32.42	32.56	32.40	32.40	10,755	-0.08(-0.26%)
Jun 14, 2021	32.48	32.48	32.48	32.48	102	+0.09(+0.27%)
Jun 11, 2021	32.39	32.39	32.39	32.39	102	-0.10(-0.32%)
Jun 10, 2021	32.50	32.50	32.50	32.50	31	+0.24(+0.74%)
Jun 09, 2021	32.26	32.26	32.26	32.26	25	-0.18(-0.56%)
Jun 08, 2021	32.38	32.44	32.38	32.44	803	-0.01(-0.04%)
Jun 07, 2021	32.45	32.45	32.45	32.45	74	-0.01(-0.03%)
Jun 04, 2021	32.46	32.46	32.46	32.46	102	+0.33(+1.01%)
Jun 03, 2021	32.46	32.46	32.09	32.13	2,623	-0.10(-0.32%)
Jun 02, 2021	32.24	32.24	32.24	32.24	109	+0.14(+0.44%)
Jun 01, 2021	32.12	32.12	32.09	32.09	426	+0.20(+0.62%)
May 28, 2021	31.94	31.94	31.89	31.89	125	+0.02(+0.07%)
May 27, 2021	31.87	31.87	31.87	31.87	51	+0.37(+1.17%)
May 26, 2021	31.51	31.51	31.51	31.51	2	+0.39(+1.26%)
May 25, 2021	31.11	31.11	31.11	31.11	3	-0.00(-0.01%)
May 24, 2021	31.18	31.18	31.12	31.12	676	+0.33(+1.09%)
May 21, 2021	30.78	30.78	30.78	30.78	103	-0.12(-0.37%)
May 20, 2021	31.15	31.15	30.90	30.90	493	+0.09(+0.29%)
May 19, 2021	30.81	30.81	30.81	30.81	21	+0.00(+0.01%)
May 18, 2021	30.81	30.81	30.81	30.81	8	+0.08(+0.26%)
May 17, 2021	30.72	30.72	30.72	30.72	9	+0.33(+1.08%)
May 14, 2021	30.40	30.40	30.40	30.40	102	+0.36(+1.21%)
May 13, 2021	30.05	30.05	30.03	30.03	471	+0.44(+1.49%)
May 12, 2021	29.59	29.59	29.59	29.59	6	-0.81(-2.67%)
May 11, 2021	30.38	30.41	30.38	30.41	104	+0.08(+0.26%)
May 10, 2021	30.45	30.45	30.33	30.33	116	-0.30(-0.99%)
May 07, 2021	30.59	30.63	30.59	30.63	338	+0.28(+0.93%)
May 06, 2021	30.26	30.35	30.26	30.35	506	+0.41(+1.38%)
May 05, 2021	29.93	29.93	29.93	29.93	2	+0.44(+1.49%)
May 04, 2021	29.46	29.50	29.46	29.50	235	-0.35(-1.17%)

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.