Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	25.64	25.64	25.64	25.64	15	+0.48(+1.90%)
Jun 29, 2022	25.36	25.36	25.17	25.17	1,649	-0.24(-0.94%)
Jun 28, 2022	25.51	25.52	25.41	25.41	1,970	+0.04(+0.15%)
Jun 27, 2022	25.53	25.53	25.37	25.37	514	+0.17(+0.66%)
Jun 24, 2022	25.20	25.20	25.20	25.20	285	+0.32(+1.28%)
Jun 23, 2022	24.94	24.94	24.88	24.88	115	+0.43(+1.74%)
Jun 22, 2022	24.57	24.57	24.46	24.46	709	-0.29(-1.18%)
Jun 21, 2022	24.79	24.79	24.75	24.75	455	+0.17(+0.71%)
Jun 17, 2022	24.58	24.58	24.58	24.58	102	+0.41(+1.68%)
Jun 16, 2022	24.17	24.17	24.17	24.17	2	-0.40(-1.62%)
Jun 15, 2022	24.36	24.57	24.36	24.57	2,063	+0.67(+2.82%)
Jun 14, 2022	23.85	23.89	23.85	23.89	1,082	+0.45(+1.91%)
Jun 13, 2022	23.45	23.45	23.45	23.45	14	-0.48(-2.01%)
Jun 10, 2022	23.93	23.93	23.93	23.93	102	+0.33(+1.40%)
Jun 09, 2022	23.60	23.60	23.60	23.60	2	-0.51(-2.12%)
Jun 08, 2022	24.24	24.24	24.11	24.11	160	-0.09(-0.36%)
Jun 07, 2022	24.19	24.19	24.19	24.19	116	+0.28(+1.18%)
Jun 06, 2022	23.99	24.13	23.91	23.91	2,609	+0.35(+1.49%)
Jun 03, 2022	23.56	23.56	23.56	23.56	0	-0.13(-0.53%)
Jun 02, 2022	23.42	23.69	23.38	23.69	3,268	+0.59(+2.57%)
Jun 01, 2022	23.09	23.09	23.09	23.09	2	-0.16(-0.69%)
May 31, 2022	23.36	23.36	23.26	23.26	795	+0.57(+2.52%)
May 27, 2022	22.71	22.71	22.68	22.68	360	-0.01(-0.06%)
May 26, 2022	22.70	22.70	22.70	22.70	81	+0.10(+0.44%)
May 25, 2022	22.60	22.60	22.60	22.60	2	+0.03(+0.12%)
May 24, 2022	22.57	22.57	22.57	22.57	2	-0.58(-2.49%)
May 23, 2022	23.09	23.15	23.09	23.15	190	+0.02(+0.09%)
May 20, 2022	23.13	23.13	23.13	23.13	0	+0.46(+2.04%)
May 19, 2022	22.67	22.69	22.67	22.67	315	+0.52(+2.34%)
May 18, 2022	22.15	22.15	22.15	22.15	0	-0.34(-1.50%)
May 17, 2022	22.49	22.49	22.49	22.49	2	+0.36(+1.63%)
May 16, 2022	22.13	22.13	22.13	22.13	131	-0.15(-0.68%)
May 13, 2022	22.28	22.28	22.28	22.28	102	+0.16(+0.74%)
May 12, 2022	22.11	22.11	22.11	22.11	0	+0.00(+0.02%)
May 11, 2022	22.11	22.11	22.11	22.11	40	+0.35(+1.60%)
May 10, 2022	21.76	21.76	21.76	21.76	5	+0.31(+1.43%)
May 09, 2022	21.32	21.45	21.32	21.45	716	-0.50(-2.26%)
May 06, 2022	21.95	21.95	21.95	21.95	102	-0.23(-1.03%)
May 05, 2022	22.17	22.17	22.17	22.17	411	-0.61(-2.66%)
May 04, 2022	22.51	22.78	22.51	22.78	534	+0.10(+0.43%)
May 03, 2022	22.46	22.68	22.46	22.68	917	+0.35(+1.58%)
May 02, 2022	22.36	22.36	22.33	22.33	343	-0.16(-0.70%)
Apr 29, 2022	22.60	22.60	22.49	22.49	1,086	+0.31(+1.42%)
Apr 28, 2022	22.17	22.17	22.17	22.17	2	-0.03(-0.13%)
Apr 27, 2022	22.20	22.20	22.20	22.20	53	+0.87(+4.09%)
Apr 26, 2022	21.38	21.38	21.33	21.33	380	-0.16(-0.76%)
Apr 25, 2022	21.51	21.51	21.49	21.49	951	-1.41(-6.17%)
Apr 22, 2022	22.90	22.90	22.90	22.90	102	-0.11(-0.50%)
Apr 21, 2022	23.18	23.18	23.02	23.02	206	-0.76(-3.20%)
Apr 20, 2022	23.78	23.78	23.78	23.78	11	-0.57(-2.34%)
Apr 19, 2022	24.35	24.35	24.35	24.35	1	-0.18(-0.72%)
Apr 18, 2022	24.52	24.52	24.52	24.52	1	-0.13(-0.52%)
Apr 14, 2022	24.41	24.78	24.41	24.65	4,097	+0.04(+0.18%)
Apr 13, 2022	24.67	24.67	24.61	24.61	105	+0.03(+0.14%)
Apr 12, 2022	24.57	24.57	24.57	24.57	0	+0.37(+1.54%)
Apr 11, 2022	24.20	24.20	24.20	24.20	163	-0.73(-2.94%)
Apr 08, 2022	24.93	24.93	24.93	24.93	0	+0.06(+0.24%)
Apr 07, 2022	24.87	24.87	24.87	24.87	53	-0.18(-0.72%)
Apr 06, 2022	25.05	25.05	25.05	25.05	822	-0.03(-0.14%)
Apr 05, 2022	25.09	25.09	25.09	25.09	14	-0.40(-1.56%)
Apr 04, 2022	25.49	25.49	25.49	25.49	9	+0.07(+0.27%)
Apr 01, 2022	25.40	25.42	25.40	25.42	144	+0.50(+2.00%)
Mar 31, 2022	24.92	24.92	24.92	24.92	21	-0.29(-1.17%)
Mar 30, 2022	25.21	25.21	25.21	25.21	31	+0.51(+2.06%)
Mar 29, 2022	24.61	24.71	24.60	24.71	1,150	-0.03(-0.11%)
Mar 28, 2022	24.65	24.73	24.66	24.73	1,131	-0.11(-0.45%)
Mar 25, 2022	24.85	24.85	24.85	24.85	102	-0.42(-1.65%)
Mar 24, 2022	25.26	25.26	25.26	25.26	0	+0.00(+0.01%)
Mar 23, 2022	25.26	25.26	25.26	25.26	389	-0.19(-0.74%)
Mar 22, 2022	25.34	25.45	25.34	25.45	2,052	+0.03(+0.12%)
Mar 21, 2022	25.42	25.42	25.42	25.42	14	-0.27(-1.03%)
Mar 18, 2022	25.39	25.68	25.31	25.68	4,817	+0.47(+1.88%)
Mar 17, 2022	25.10	25.21	25.10	25.21	410	-0.31(-1.23%)
Mar 16, 2022	25.78	25.80	25.53	25.53	9,482	+2.05(+8.75%)
Mar 15, 2022	23.29	23.47	23.29	23.47	1,837	-0.84(-3.44%)
Mar 14, 2022	24.31	24.31	24.31	24.31	11	-1.11(-4.35%)
Mar 11, 2022	25.42	25.42	25.42	25.42	102	-0.04(-0.17%)
Mar 10, 2022	25.46	25.46	25.46	25.46	4	+0.02(+0.07%)
Mar 09, 2022	25.44	25.44	25.44	25.44	2	-0.03(-0.12%)
Mar 08, 2022	25.47	25.47	25.47	25.47	102	-0.42(-1.63%)
Mar 07, 2022	25.78	25.89	25.78	25.89	308	-0.89(-3.31%)
Mar 04, 2022	26.66	26.78	26.66	26.78	214	-0.28(-1.04%)
Mar 03, 2022	27.06	27.06	27.06	27.06	0	-0.46(-1.67%)
Mar 02, 2022	27.52	27.52	27.52	27.52	0	+0.02(+0.07%)
Mar 01, 2022	27.50	27.50	27.50	27.50	100	-0.15(-0.55%)
Feb 28, 2022	27.36	27.67	27.36	27.65	3,436	+0.07(+0.27%)
Feb 25, 2022	27.58	27.58	27.58	27.58	102	+0.34(+1.25%)
Feb 24, 2022	26.91	27.24	26.91	27.24	803	-0.24(-0.89%)
Feb 23, 2022	27.48	27.48	27.48	27.48	0	+0.16(+0.58%)
Feb 22, 2022	27.32	27.32	27.32	27.32	2	-0.27(-0.99%)
Feb 18, 2022				27.60	0	+0.16(+0.59%)
Feb 17, 2022	27.43	27.43	27.43	27.43	1	-0.10(-0.38%)
Feb 16, 2022	27.54	27.54	27.54	27.54	4	+0.13(+0.46%)
Feb 15, 2022	27.41	27.41	27.41	27.41	0	+0.56(+2.10%)
Feb 14, 2022	26.96	26.96	26.85	26.85	272	-0.16(-0.58%)
Feb 11, 2022	27.01	27.01	27.01	27.01	0	-0.56(-2.01%)
Feb 10, 2022	27.56	27.56	27.56	27.56	17	-0.04(-0.14%)
Feb 09, 2022	27.60	27.60	27.60	27.60	2	+0.30(+1.10%)
Feb 08, 2022	27.30	27.30	27.30	27.30	2	+0.04(+0.13%)
Feb 07, 2022	27.27	27.27	27.27	27.27	0	-0.02(-0.06%)
Feb 04, 2022	27.28	27.28	27.28	27.28	102	+0.13(+0.48%)
Feb 03, 2022	27.15	27.15	27.15	27.15	0	-0.02(-0.06%)
Feb 02, 2022	27.17	27.17	27.17	27.17	3	-0.04(-0.16%)
Feb 01, 2022	27.21	27.21	27.21	27.21	101	+0.12(+0.43%)
Jan 31, 2022	27.09	27.09	27.09	27.09	3	+0.33(+1.25%)
Jan 28, 2022	26.76	26.76	26.76	26.76	102	-0.55(-2.01%)
Jan 27, 2022	27.48	27.48	27.31	27.31	118	-0.57(-2.03%)
Jan 26, 2022	28.09	28.09	27.88	27.88	469	+0.15(+0.54%)
Jan 25, 2022	27.74	27.74	27.72	27.73	368	-0.60(-2.11%)
Jan 24, 2022	28.36	28.36	28.33	28.33	739	+0.13(+0.45%)
Jan 21, 2022	28.36	28.36	28.20	28.20	449	-0.44(-1.53%)
Jan 20, 2022	28.64	28.64	28.64	28.64	2	+0.30(+1.05%)
Jan 19, 2022	28.41	28.41	28.34	28.34	105	-0.21(-0.74%)
Jan 18, 2022	28.51	28.55	28.51	28.55	360	+0.55(+1.98%)
Jan 14, 2022				28.00	0	-0.11(-0.39%)
Jan 13, 2022	28.11	28.11	28.11	28.11	2	-0.83(-2.88%)
Jan 12, 2022	28.94	28.94	28.94	28.94	262	+0.57(+2.02%)
Jan 11, 2022	28.31	28.37	28.31	28.37	481	-0.12(-0.43%)
Jan 10, 2022	28.49	28.49	28.49	28.49	8	-0.00(-0.01%)
Jan 07, 2022	28.49	28.49	28.49	28.49	102	-0.08(-0.28%)
Jan 06, 2022	28.32	28.57	28.32	28.57	182	-0.05(-0.18%)
Jan 05, 2022	28.62	28.62	28.62	28.62	26	-0.39(-1.35%)
Jan 04, 2022	28.95	29.02	28.82	29.02	9,838	-0.39(-1.34%)
Jan 03, 2022	29.41	29.41	29.41	29.41	3	-0.05(-0.16%)
Dec 31, 2021	29.46	29.46	29.46	29.46	104	+0.12(+0.41%)
Dec 30, 2021	29.34	29.34	29.34	29.34	22	+0.38(+1.32%)
Dec 29, 2021	28.95	28.95	28.95	28.95	12	-0.54(-1.83%)
Dec 28, 2021	29.49	29.49	29.49	29.49	22	+0.09(+0.30%)
Dec 27, 2021	29.40	29.40	29.40	29.40	62	-0.06(-0.20%)
Dec 23, 2021	29.35	29.46	29.35	29.46	103	+0.08(+0.28%)
Dec 22, 2021	29.21	29.38	29.18	29.38	278	+0.20(+0.69%)
Dec 21, 2021	29.32	29.32	29.18	29.18	472	+0.17(+0.58%)
Dec 20, 2021	29.09	29.09	28.86	29.01	244	-0.36(-1.23%)
Dec 17, 2021	29.37	29.37	29.37	29.37	102	-0.57(-1.89%)
Dec 16, 2021	29.96	29.96	29.94	29.94	208	+0.25(+0.83%)
Dec 15, 2021	29.67	29.70	29.67	29.70	145	-0.20(-0.66%)
Dec 14, 2021	29.89	29.89	29.89	29.89	56	-0.18(-0.60%)
Dec 13, 2021	30.07	30.07	30.07	30.07	5	+0.01(+0.05%)
Dec 10, 2021	30.06	30.06	30.06	30.06	103	-0.05(-0.17%)
Dec 09, 2021	30.16	30.16	30.11	30.11	104	+0.08(+0.28%)
Dec 08, 2021	30.00	30.05	30.00	30.03	1,602	+0.69(+2.34%)
Dec 07, 2021	29.34	29.34	29.34	29.34	32	-0.19(-0.65%)
Dec 06, 2021	29.54	29.54	29.54	29.54	114	+0.23(+0.78%)
Dec 03, 2021	29.31	29.31	29.31	29.31	103	+0.18(+0.62%)
Dec 02, 2021	29.13	29.13	29.13	29.13	0	+0.12(+0.41%)
Dec 01, 2021	28.86	29.01	28.86	29.01	415	-0.08(-0.29%)
Nov 30, 2021	29.29	29.29	29.09	29.09	5,166	+0.10(+0.34%)
Nov 29, 2021	28.97	29.12	28.96	29.00	1,163	+0.12(+0.40%)
Nov 26, 2021	28.88	28.88	28.88	28.88	0	-0.49(-1.68%)
Nov 24, 2021	29.28	29.38	29.28	29.38	334	+0.11(+0.38%)
Nov 23, 2021	29.20	29.26	29.20	29.26	313	-0.05(-0.16%)
Nov 22, 2021	29.37	29.49	29.31	29.31	841	+0.33(+1.15%)
Nov 19, 2021	29.13	29.28	28.98	28.98	574	+0.21(+0.73%)
Nov 18, 2021	28.77	28.77	28.77	28.77	0	-0.25(-0.85%)
Nov 17, 2021	29.02	29.02	29.02	29.02	0	+0.06(+0.21%)
Nov 16, 2021	28.94	28.99	28.90	28.96	6,815	-0.16(-0.56%)
Nov 15, 2021	29.12	29.12	29.12	29.12	644	-0.17(-0.58%)
Nov 12, 2021	29.21	29.29	29.21	29.29	343	-0.04(-0.15%)
Nov 11, 2021	29.29	29.33	29.29	29.33	615	+0.50(+1.75%)
Nov 10, 2021	28.83	28.83	28.83	28.83	18	-0.25(-0.85%)
Nov 09, 2021	29.02	29.13	29.02	29.08	2,788	-0.03(-0.10%)
Nov 08, 2021	29.10	29.10	29.10	29.10	0	+0.23(+0.80%)
Nov 05, 2021	28.87	28.87	28.87	28.87	103	-0.12(-0.42%)
Nov 04, 2021	29.00	29.00	29.00	29.00	0	+0.11(+0.38%)
Nov 03, 2021	28.85	28.88	28.85	28.88	181	+0.01(+0.03%)
Nov 02, 2021	28.88	28.88	28.88	28.88	1	-0.35(-1.20%)
Nov 01, 2021	29.24	29.29	29.16	29.23	582	+0.05(+0.19%)
Oct 29, 2021	29.17	29.17	29.17	29.17	0	+0.13(+0.45%)
Oct 28, 2021	29.12	29.12	29.04	29.04	1,538	-0.11(-0.37%)
Oct 27, 2021	29.15	29.15	29.15	29.15	206	-0.38(-1.28%)
Oct 26, 2021	29.53	29.53	29.53	29.53	0	-0.06(-0.20%)
Oct 25, 2021	29.45	29.58	29.45	29.58	208	+0.14(+0.47%)
Oct 22, 2021	29.45	29.45	29.45	29.45	0	+0.19(+0.64%)
Oct 21, 2021	29.26	29.26	29.26	29.26	76	-0.04(-0.12%)
Oct 20, 2021	29.36	29.36	29.29	29.29	330	-0.11(-0.37%)
Oct 19, 2021	29.34	29.53	29.34	29.40	3,872	+0.48(+1.67%)
Oct 18, 2021	29.00	29.00	28.92	28.92	104	-0.15(-0.53%)
Oct 15, 2021	28.88	29.07	28.88	29.07	476	+0.10(+0.34%)
Oct 14, 2021	28.80	28.97	28.80	28.97	526	+0.08(+0.29%)
Oct 13, 2021	29.28	29.52	28.89	28.89	14,818	+0.47(+1.65%)
Oct 12, 2021	28.59	28.59	28.42	28.42	929	-0.24(-0.84%)
Oct 11, 2021	28.66	28.66	28.66	28.66	0	-0.21(-0.72%)
Oct 08, 2021	28.85	28.87	28.85	28.87	103	+0.33(+1.16%)
Oct 07, 2021	28.54	28.54	28.54	28.54	0	+0.45(+1.60%)
Oct 06, 2021	28.09	28.09	28.09	28.09	3	+0.04(+0.14%)
Oct 05, 2021	28.07	28.29	28.05	28.05	6,405	+0.14(+0.51%)
Oct 04, 2021	27.91	27.91	27.91	27.91	5	-0.37(-1.30%)
Oct 01, 2021	28.27	28.27	28.27	28.27	0	-0.20(-0.71%)
Sep 30, 2021	28.48	28.48	28.48	28.48	5	+0.34(+1.22%)
Sep 29, 2021	28.13	28.13	28.13	28.13	53	-0.33(-1.14%)
Sep 28, 2021	28.63	28.63	28.40	28.46	1,278	-0.26(-0.90%)
Sep 27, 2021	28.72	28.72	28.72	28.72	28	+0.27(+0.95%)
Sep 24, 2021	28.45	28.45	28.45	28.45	103	-0.09(-0.30%)
Sep 23, 2021	28.53	28.53	28.53	28.53	1	-0.00(-0.00%)
Sep 22, 2021	28.53	28.53	28.53	28.53	104	+0.57(+2.03%)
Sep 21, 2021	27.66	27.97	27.66	27.97	6,091	+0.47(+1.69%)
Sep 20, 2021	27.98	27.98	27.50	27.50	6,311	-0.94(-3.30%)
Sep 17, 2021	28.44	28.44	28.44	28.44	103	+0.06(+0.20%)
Sep 16, 2021	28.38	28.38	28.38	28.38	3	-0.55(-1.89%)
Sep 15, 2021	28.93	28.93	28.93	28.93	73	-0.10(-0.33%)
Sep 14, 2021	29.03	29.03	29.03	29.03	0	-0.39(-1.32%)
Sep 13, 2021	29.42	29.42	29.42	29.42	0	+0.02(+0.08%)
Sep 10, 2021	29.57	29.57	29.39	29.39	355	+0.18(+0.62%)
Sep 09, 2021	29.21	29.21	29.21	29.21	0	+0.18(+0.62%)
Sep 08, 2021	29.03	29.03	29.03	29.03	52	-0.27(-0.93%)
Sep 07, 2021	29.38	29.38	29.30	29.30	466	+0.77(+2.71%)
Sep 03, 2021	28.53	28.53	28.53	28.53	103	-0.07(-0.24%)
Sep 02, 2021	28.60	28.60	28.60	28.60	4	+0.04(+0.13%)
Sep 01, 2021	28.56	28.56	28.56	28.56	0	+0.29(+1.03%)
Aug 31, 2021	28.27	28.27	28.27	28.27	0	+0.04(+0.14%)
Aug 30, 2021	28.23	28.23	28.23	28.23	52	-0.14(-0.51%)
Aug 27, 2021	28.37	28.37	28.37	28.37	103	+0.19(+0.68%)
Aug 26, 2021	28.18	28.18	28.18	28.18	1	-0.45(-1.58%)
Aug 25, 2021	28.64	28.64	28.64	28.64	1	-0.07(-0.23%)
Aug 24, 2021	28.70	28.70	28.70	28.70	36	+0.51(+1.82%)
Aug 23, 2021	28.19	28.23	28.09	28.19	1,015	+0.41(+1.48%)
Aug 20, 2021	27.78	27.78	27.78	27.78	0	-0.53(-1.87%)
Aug 19, 2021	28.20	28.31	28.18	28.31	723	+0.23(+0.83%)
Aug 18, 2021	28.00	28.07	28.00	28.07	584	+0.11(+0.39%)
Aug 17, 2021	27.97	27.97	27.97	27.97	11	-0.73(-2.56%)
Aug 16, 2021	28.70	28.70	28.70	28.70	3	-0.13(-0.44%)
Aug 13, 2021	28.82	28.82	28.82	28.82	103	+0.01(+0.03%)
Aug 12, 2021	28.81	28.81	28.81	28.81	0	-0.33(-1.14%)
Aug 11, 2021	29.15	29.15	29.15	29.15	3	+0.20(+0.68%)
Aug 10, 2021	28.95	28.95	28.95	28.95	72	+0.19(+0.68%)
Aug 09, 2021	28.76	28.76	28.76	28.76	5	+0.31(+1.09%)
Aug 06, 2021	28.45	28.45	28.45	28.45	103	-0.30(-1.03%)
Aug 05, 2021	28.74	28.74	28.74	28.74	105	-0.02(-0.06%)
Aug 04, 2021	28.77	28.77	28.76	28.76	2,330	+0.23(+0.81%)
Aug 03, 2021	28.46	28.53	28.46	28.53	353	+0.06(+0.20%)
Aug 02, 2021	28.58	28.58	28.47	28.47	283	+0.47(+1.69%)
Jul 30, 2021	28.00	28.00	28.00	28.00	103	-0.15(-0.55%)
Jul 29, 2021	28.15	28.15	28.15	28.15	0	-0.04(-0.14%)
Jul 28, 2021	28.19	28.19	28.19	28.19	136	+1.06(+3.92%)
Jul 27, 2021	27.15	27.15	26.72	27.13	2,829	-1.28(-4.49%)
Jul 26, 2021	28.26	28.41	28.26	28.41	850	-0.95(-3.25%)
Jul 23, 2021	29.32	29.36	29.31	29.36	206	-0.36(-1.20%)
Jul 22, 2021	29.74	29.74	29.71	29.72	3,924	-0.15(-0.51%)
Jul 21, 2021	29.72	29.87	29.72	29.87	630	+0.39(+1.33%)
Jul 20, 2021	29.50	29.50	29.48	29.48	672	+0.23(+0.80%)
Jul 19, 2021	29.20	29.25	29.08	29.25	12,259	-0.12(-0.40%)
Jul 16, 2021	29.36	29.36	29.36	29.36	337	-0.46(-1.53%)
Jul 15, 2021	29.82	29.82	29.82	29.82	0	+0.39(+1.32%)
Jul 14, 2021	29.43	29.43	29.43	29.43	438	-0.23(-0.77%)
Jul 13, 2021	29.66	29.66	29.66	29.66	11	-0.01(-0.02%)
Jul 12, 2021	29.66	29.66	29.66	29.66	10	+0.24(+0.80%)
Jul 09, 2021	29.43	29.43	29.43	29.43	754	+0.41(+1.40%)
Jul 08, 2021	29.00	29.02	29.00	29.02	1,445	-0.54(-1.82%)
Jul 07, 2021	29.56	29.56	29.56	29.56	103	+0.62(+2.13%)
Jul 06, 2021	28.94	28.94	28.94	28.94	1	-0.24(-0.82%)
Jul 02, 2021	29.16	29.18	29.16	29.18	441	-0.43(-1.46%)

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.