Date	Open	High	Low	Close	Volume	Change (%)
Mar 07, 2022				20.78	0	-0.88(-4.05%)
Mar 04, 2022	22.14	22.14	21.55	21.65	1,331	-1.20(-5.24%)
Mar 03, 2022	22.85	22.85	22.85	22.85	40	-0.71(-3.02%)
Mar 02, 2022	23.56	23.56	23.56	23.56	0	+0.38(+1.63%)
Mar 01, 2022	23.97	23.97	23.16	23.18	15,455	-0.93(-3.87%)
Feb 28, 2022	24.28	24.34	24.12	24.12	605	-0.79(-3.19%)
Feb 25, 2022	24.91	24.91	24.91	24.91	100	+0.67(+2.76%)
Feb 24, 2022	23.51	24.33	23.51	24.24	12,994	-0.48(-1.93%)
Feb 23, 2022	24.72	24.72	24.72	24.72	0	-0.26(-1.05%)
Feb 22, 2022	25.25	25.25	24.98	24.98	612	-0.59(-2.30%)
Feb 18, 2022				25.57	0	-0.19(-0.74%)
Feb 17, 2022	25.76	25.76	25.76	25.76	8	-0.45(-1.72%)
Feb 16, 2022	26.21	26.21	26.21	26.21	10	+0.10(+0.37%)
Feb 15, 2022	26.11	26.11	26.11	26.11	50	+0.68(+2.69%)
Feb 14, 2022	25.43	25.43	25.43	25.43	0	-0.23(-0.90%)
Feb 11, 2022	25.66	25.66	25.66	25.66	201	-0.73(-2.75%)
Feb 10, 2022	26.39	26.39	26.39	26.39	0	-0.32(-1.20%)
Feb 09, 2022	26.70	26.70	26.70	26.70	1	+0.43(+1.63%)
Feb 08, 2022	26.10	26.28	26.10	26.28	111	+0.18(+0.69%)
Feb 07, 2022	26.09	26.09	26.09	26.09	19	-0.06(-0.24%)
Feb 04, 2022	26.16	26.16	26.16	26.16	100	+0.04(+0.14%)
Feb 03, 2022	26.17	26.17	26.12	26.12	406	-0.32(-1.22%)
Feb 02, 2022	26.37	26.45	26.37	26.45	3,557	+0.12(+0.45%)
Feb 01, 2022	26.33	26.33	26.33	26.33	0	+0.28(+1.07%)
Jan 31, 2022	25.87	26.05	25.87	26.05	279	+0.47(+1.84%)
Jan 28, 2022	25.45	25.58	25.23	25.58	201	+0.07(+0.26%)
Jan 27, 2022	25.51	25.51	25.51	25.51	0	-0.11(-0.44%)
Jan 26, 2022	25.62	25.62	25.62	25.62	7	+0.12(+0.48%)
Jan 25, 2022	25.50	25.50	25.50	25.50	1	-0.26(-1.00%)
Jan 24, 2022	25.74	25.76	25.34	25.76	644	-0.41(-1.57%)
Jan 21, 2022	26.17	26.17	26.17	26.17	100	-0.36(-1.35%)
Jan 20, 2022	26.52	26.52	26.52	26.52	0	-0.15(-0.57%)
Jan 19, 2022	26.68	26.68	26.68	26.68	1	+0.03(+0.13%)
Jan 18, 2022	26.64	26.64	26.64	26.64	0	-0.47(-1.73%)
Jan 14, 2022				27.11	0	+0.02(+0.08%)
Jan 13, 2022	27.28	27.29	27.09	27.09	2,523	-0.24(-0.87%)
Jan 12, 2022	27.33	27.33	27.33	27.33	0	+0.23(+0.84%)
Jan 11, 2022	27.10	27.10	27.10	27.10	40	+0.32(+1.18%)
Jan 10, 2022	26.84	26.84	26.54	26.79	801	-0.32(-1.17%)
Jan 07, 2022	27.10	27.10	27.10	27.10	100	+0.15(+0.54%)
Jan 06, 2022	26.96	26.96	26.96	26.96	1	-0.15(-0.55%)
Jan 05, 2022	27.11	27.11	27.11	27.11	1	-0.18(-0.66%)
Jan 04, 2022	27.28	27.29	27.28	27.29	200	+0.10(+0.37%)
Jan 03, 2022	27.19	27.19	27.19	27.19	0	+0.23(+0.86%)
Dec 31, 2021	26.95	26.95	26.95	26.95	0	+0.05(+0.18%)
Dec 30, 2021	26.91	26.91	26.91	26.91	0	-0.11(-0.40%)
Dec 29, 2021	27.01	27.01	27.01	27.01	51	+0.05(+0.18%)
Dec 28, 2021	26.97	26.97	26.97	26.97	2	-0.01(-0.03%)
Dec 27, 2021	26.97	26.97	26.97	26.97	54	+0.22(+0.81%)
Dec 23, 2021	26.76	26.76	26.76	26.76	0	+0.18(+0.67%)
Dec 22, 2021	26.28	26.58	26.28	26.58	926	+0.35(+1.32%)
Dec 21, 2021	26.24	26.24	26.24	26.24	5	+0.37(+1.43%)
Dec 20, 2021	25.78	25.87	25.77	25.87	1,829	+0.02(+0.06%)
Dec 17, 2021	26.13	26.13	25.85	25.85	800	-0.74(-2.78%)
Dec 16, 2021	26.59	26.59	26.59	26.59	0	-0.07(-0.28%)
Dec 15, 2021	26.66	26.66	26.66	26.66	1	+0.38(+1.43%)
Dec 14, 2021	26.29	26.29	26.29	26.29	39	-0.18(-0.69%)
Dec 13, 2021	26.47	26.47	26.47	26.47	1	-0.26(-0.96%)
Dec 10, 2021	26.73	26.73	26.73	26.73	100	+0.08(+0.30%)
Dec 09, 2021	26.65	26.65	26.65	26.65	0	-0.35(-1.28%)
Dec 08, 2021	26.99	26.99	26.99	26.99	1	+0.05(+0.18%)
Dec 07, 2021	26.94	26.94	26.94	26.94	80	+0.63(+2.39%)
Dec 06, 2021	26.31	26.31	26.31	26.31	2	+0.32(+1.21%)
Dec 03, 2021	26.00	26.00	26.00	26.00	100	-0.21(-0.78%)
Dec 02, 2021	26.20	26.20	26.20	26.20	0	+0.19(+0.74%)
Dec 01, 2021	26.01	26.01	26.01	26.01	1	-0.06(-0.23%)
Nov 30, 2021	26.07	26.07	26.07	26.07	86	-0.21(-0.81%)
Nov 29, 2021	26.28	26.28	26.28	26.28	21	+0.16(+0.62%)
Nov 26, 2021	26.12	26.12	26.12	26.12	0	-0.77(-2.85%)
Nov 24, 2021	26.84	26.89	26.67	26.89	551	-0.19(-0.70%)
Nov 23, 2021	27.08	27.08	27.08	27.08	0	-0.09(-0.33%)
Nov 22, 2021	27.17	27.17	27.17	27.17	20	-0.22(-0.80%)
Nov 19, 2021	27.69	27.69	27.39	27.39	430	-0.45(-1.61%)
Nov 18, 2021	27.84	27.84	27.84	27.84	60	+0.06(+0.22%)
Nov 17, 2021	27.78	27.78	27.78	27.78	0	+0.02(+0.06%)
Nov 16, 2021	27.76	27.76	27.76	27.76	0	-0.02(-0.06%)
Nov 15, 2021	27.78	27.78	27.78	27.78	41	-0.12(-0.43%)
Nov 12, 2021	27.90	27.90	27.90	27.90	100	+0.08(+0.27%)
Nov 11, 2021	27.82	27.82	27.82	27.82	0	+0.06(+0.21%)
Nov 10, 2021	27.76	27.76	27.76	27.76	0	-0.39(-1.37%)
Nov 09, 2021	28.15	28.15	28.15	28.15	0	-0.01(-0.04%)
Nov 08, 2021	28.16	28.16	28.16	28.16	3	+0.00(+0.01%)
Nov 05, 2021	28.16	28.16	28.16	28.16	0	+0.09(+0.34%)
Nov 04, 2021	28.06	28.06	28.06	28.06	42	-0.07(-0.24%)
Nov 03, 2021	28.13	28.13	28.13	28.13	1	+0.30(+1.10%)
Nov 02, 2021	27.83	27.83	27.83	27.83	0	+0.01(+0.04%)
Nov 01, 2021	27.81	27.81	27.81	27.81	0	+0.26(+0.93%)
Oct 29, 2021	27.56	27.56	27.56	27.56	0	-0.18(-0.65%)
Oct 28, 2021	27.74	27.74	27.74	27.74	0	+0.36(+1.31%)
Oct 27, 2021	27.38	27.38	27.38	27.38	0	-0.06(-0.21%)
Oct 26, 2021	27.39	27.44		27.44	0	+0.12(+0.43%)
Oct 25, 2021	27.31	27.32	27.31	27.32	102	-0.14(-0.51%)
Oct 22, 2021	27.46	27.46	27.46	27.46	0	+0.18(+0.67%)
Oct 21, 2021	27.28	27.28	27.28	27.28	0	-0.04(-0.16%)
Oct 20, 2021	27.32	27.32	27.32	27.32	1	+0.12(+0.43%)
Oct 19, 2021	27.21	27.21	27.20	27.20	102	+0.13(+0.47%)
Oct 18, 2021	27.08	27.08	27.08	27.08	0	-0.17(-0.61%)
Oct 15, 2021	27.24	27.24	27.24	27.24	0	+0.18(+0.67%)
Oct 14, 2021	27.06	27.06	27.06	27.06	0	+0.36(+1.34%)
Oct 13, 2021	26.70	26.70	26.70	26.70	0	+0.35(+1.32%)
Oct 12, 2021	26.40	26.40	26.35	26.35	119	+0.04(+0.16%)
Oct 11, 2021	26.31	26.31	26.31	26.31	12	-0.18(-0.68%)
Oct 08, 2021	26.49	26.49	26.49	26.49	0	-0.04(-0.16%)
Oct 07, 2021	26.53	26.53	26.53	26.53	3	+0.23(+0.86%)
Oct 06, 2021	26.31	26.31	26.31	26.31	0	-0.22(-0.82%)
Oct 05, 2021	26.53	26.53	26.53	26.53	88	+0.20(+0.76%)
Oct 04, 2021	26.33	26.33	26.33	26.33	2	-0.20(-0.77%)
Oct 01, 2021	26.53	26.53	26.53	26.53	0	+0.16(+0.60%)
Sep 30, 2021	26.37	26.37	26.37	26.37	1	-0.20(-0.76%)
Sep 29, 2021	26.61	26.63	26.57	26.57	437	-0.13(-0.50%)
Sep 28, 2021	27.05	27.05	26.64	26.71	1,012	-0.66(-2.40%)
Sep 27, 2021	27.40	27.40	27.36	27.36	474	-0.02(-0.09%)
Sep 24, 2021	27.43	27.43	27.39	27.39	102	-0.28(-0.99%)
Sep 23, 2021	27.66	27.66	27.66	27.66	1	+0.38(+1.40%)
Sep 22, 2021	27.28	27.28	27.28	27.28	80	+0.26(+0.95%)
Sep 21, 2021	27.02	27.02	27.02	27.02	6	+0.36(+1.35%)
Sep 20, 2021	26.74	26.74	26.63	26.66	941	-0.62(-2.28%)
Sep 17, 2021	27.29	27.29	27.29	27.29	100	-0.39(-1.42%)
Sep 16, 2021	27.68	27.68	27.68	27.68	45	+0.01(+0.04%)
Sep 15, 2021	27.67	27.67	27.67	27.67	2	-0.06(-0.23%)
Sep 14, 2021	27.73	27.73	27.73	27.73	0	-0.07(-0.24%)
Sep 13, 2021	27.80	27.80	27.80	27.80	1	+0.20(+0.74%)
Sep 10, 2021	27.60	27.60	27.60	27.60	0	-0.13(-0.46%)
Sep 09, 2021	27.83	27.83	27.73	27.73	1,724	-0.08(-0.30%)
Sep 08, 2021	27.81	27.81	27.81	27.81	8	-0.26(-0.93%)
Sep 07, 2021	28.13	28.14	28.07	28.07	1,726	+0.03(+0.09%)
Sep 03, 2021	28.04	28.04	28.04	28.04	536	-0.18(-0.65%)
Sep 02, 2021	28.23	28.23	28.23	28.23	11	+0.08(+0.28%)

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.