Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.81	33.81	33.81	33.81	52	+0.37(+1.11%)
Jan 28, 2022	33.03	33.44	33.03	33.44	142	+0.44(+1.33%)
Jan 27, 2022	33.00	33.00	33.00	33.00	19	+0.25(+0.75%)
Jan 26, 2022	33.00	33.00	32.75	32.75	289	-0.07(-0.22%)
Jan 25, 2022	32.76	32.86	32.74	32.83	2,796	-0.14(-0.43%)
Jan 24, 2022	32.97	32.97	32.97	32.97	92	-0.31(-0.92%)
Jan 21, 2022	33.62	33.62	33.21	33.28	883	-0.10(-0.30%)
Jan 20, 2022	33.73	33.73	33.38	33.38	153	-0.06(-0.17%)
Jan 19, 2022	33.43	33.43	33.43	33.43	218	+0.10(+0.30%)
Jan 18, 2022	33.49	33.49	33.33	33.33	193	-0.36(-1.07%)
Jan 14, 2022				33.69	0	-0.09(-0.28%)
Jan 13, 2022	33.79	33.79	33.79	33.79	127	+0.20(+0.60%)
Jan 12, 2022	33.59	33.59	33.59	33.59	32	+0.05(+0.14%)
Jan 11, 2022	33.54	33.54	33.54	33.54	7	-0.34(-1.01%)
Jan 10, 2022	33.81	33.88	33.81	33.88	626	-0.17(-0.49%)
Jan 07, 2022	34.05	34.05	34.05	34.05	103	+0.27(+0.80%)
Jan 06, 2022	33.78	33.78	33.78	33.78	6	-0.20(-0.58%)
Jan 05, 2022	34.08	34.08	33.98	33.98	856	-0.03(-0.08%)
Jan 04, 2022	34.18	34.18	34.00	34.00	225	-0.01(-0.02%)
Jan 03, 2022	34.01	34.01	34.01	34.01	48	-0.29(-0.83%)
Dec 31, 2021	34.20	34.30	34.20	34.30	120	+0.09(+0.28%)
Dec 30, 2021	34.20	34.20	34.20	34.20	106	+0.09(+0.28%)
Dec 29, 2021	34.11	34.11	34.11	34.11	210	+0.22(+0.65%)
Dec 28, 2021	33.89	33.89	33.89	33.89	2	+0.30(+0.91%)
Dec 27, 2021	33.58	33.58	33.58	33.58	40	+0.10(+0.31%)
Dec 23, 2021	33.48	33.48	33.48	33.48	104	+0.02(+0.05%)
Dec 22, 2021	33.46	33.46	33.46	33.46	4	+0.20(+0.61%)
Dec 21, 2021	33.26	33.26	33.26	33.26	167	-0.06(-0.17%)
Dec 20, 2021	33.32	33.32	33.32	33.32	12	+0.06(+0.17%)
Dec 17, 2021	33.26	33.26	33.26	33.26	104	-0.49(-1.46%)
Dec 16, 2021	33.75	33.75	33.75	33.75	15	+0.20(+0.61%)
Dec 15, 2021	33.21	33.55	33.21	33.55	2,098	+0.54(+1.63%)
Dec 14, 2021	33.01	33.01	33.01	33.01	34	-0.17(-0.52%)
Dec 13, 2021	33.19	33.19	33.19	33.19	7	+0.34(+1.04%)
Dec 10, 2021	32.84	32.84	32.84	32.84	104	+0.17(+0.53%)
Dec 09, 2021	32.67	32.67	32.67	32.67	15	-0.08(-0.24%)
Dec 08, 2021	32.75	32.75	32.75	32.75	111	+0.01(+0.03%)
Dec 07, 2021	32.74	32.74	32.74	32.74	19	+0.17(+0.53%)
Dec 06, 2021	32.81	32.81	32.56	32.56	2,159	+0.57(+1.78%)
Dec 03, 2021	31.97	32.00	31.93	32.00	540	+0.36(+1.14%)
Dec 02, 2021	31.29	31.93	31.29	31.64	463	+0.35(+1.12%)
Dec 01, 2021	31.76	31.76	31.28	31.28	284	+0.05(+0.15%)
Nov 30, 2021	31.24	31.24	31.24	31.24	1	-0.99(-3.07%)
Nov 29, 2021	32.23	32.23	32.23	32.23	18	+0.44(+1.40%)
Nov 26, 2021	31.78	31.78	31.78	31.78	104	-0.54(-1.67%)
Nov 24, 2021	32.25	32.32	32.25	32.32	833	-0.00(-0.02%)
Nov 23, 2021	32.43	32.43	32.33	32.33	259	+0.02(+0.07%)
Nov 22, 2021	32.32	32.34	32.31	32.31	2,377	+0.30(+0.93%)
Nov 19, 2021	32.01	32.01	32.01	32.01	104	+0.19(+0.61%)
Nov 18, 2021	31.85	31.81	31.81	31.81	679	-0.20(-0.63%)
Nov 17, 2021	31.83	32.01	31.83	32.01	1,647	+0.02(+0.06%)
Nov 16, 2021	32.00	32.00	32.00	32.00	83	-0.13(-0.40%)
Nov 15, 2021	32.12	32.12	32.12	32.12	22	+0.42(+1.32%)
Nov 12, 2021	31.71	31.71	31.71	31.71	104	-0.07(-0.23%)
Nov 11, 2021	31.78	31.78	31.78	31.78	48	-0.19(-0.58%)
Nov 10, 2021	31.79	31.96		31.96	108	+0.27(+0.85%)
Nov 09, 2021	31.69	31.69	31.69	31.69	5	+0.13(+0.42%)
Nov 08, 2021	31.56	31.56	31.56	31.56	10	-0.48(-1.49%)
Nov 05, 2021	32.04	32.04	32.04	32.04	107	+0.29(+0.92%)
Nov 04, 2021	31.75	31.75	31.75	31.75	14	-0.16(-0.50%)
Nov 03, 2021	31.91	31.91	31.91	31.91	26	-0.10(-0.30%)
Nov 02, 2021	32.00	32.00	32.00	32.00	70	+0.00(+0.00%)
Nov 01, 2021	32.00	32.00	32.00	32.00	44	+0.13(+0.42%)
Oct 29, 2021	31.93	31.93	31.77	31.87	1,210	-0.11(-0.35%)
Oct 28, 2021	31.98	31.98	31.98	31.98	21	+0.16(+0.52%)
Oct 27, 2021	31.82	31.82	31.82	31.82	99	-0.23(-0.73%)
Oct 26, 2021	31.92	32.10		32.05	605	+0.15(+0.46%)
Oct 25, 2021	31.90	31.90	31.90	31.90	49	-0.13(-0.39%)
Oct 22, 2021	32.03	32.03	32.03	32.03	104	+0.18(+0.56%)
Oct 21, 2021	31.86	31.86	31.85	31.85	631	-0.02(-0.08%)
Oct 20, 2021	31.82	31.88	31.82	31.88	384	+0.43(+1.36%)
Oct 19, 2021	31.45	31.45	31.45	31.45	121	+0.31(+0.99%)
Oct 18, 2021	31.19	31.19	31.14	31.14	645	-0.33(-1.05%)
Oct 15, 2021	31.51	31.52	31.47	31.47	719	-0.04(-0.14%)
Oct 14, 2021	31.35	31.59	31.35	31.51	510	+0.33(+1.04%)
Oct 13, 2021	31.19	31.19	31.19	31.19	169	+0.37(+1.21%)
Oct 12, 2021	30.67	30.82	30.67	30.82	2,386	+0.15(+0.50%)
Oct 11, 2021	30.86	30.86	30.60	30.66	1,404	-0.19(-0.62%)
Oct 08, 2021	30.96	31.05	30.84	30.85	2,279	-0.26(-0.85%)
Oct 07, 2021	31.18	31.20	31.12	31.12	3,162	-0.22(-0.71%)
Oct 06, 2021	31.34	31.34	31.34	31.34	81	+0.41(+1.34%)
Oct 05, 2021	30.95	30.96	30.93	30.93	2,881	-0.05(-0.16%)
Oct 04, 2021	30.98	30.98	30.98	30.98	131	+0.47(+1.53%)
Oct 01, 2021	30.51	30.51	30.51	30.51	104	-0.08(-0.28%)
Sep 30, 2021	30.60	30.81	30.59	30.59	1,754	-0.24(-0.77%)
Sep 29, 2021	30.69	30.83	30.69	30.83	414	+0.42(+1.38%)
Sep 28, 2021	30.69	30.69	30.69	30.41	217	-0.38(-1.22%)
Sep 27, 2021	30.79	30.79	30.79	30.79	176	-0.33(-1.07%)
Sep 24, 2021	31.22	31.24	31.07	31.12	2,281	+0.02(+0.07%)
Sep 23, 2021	31.41	31.41	31.10	31.10	356	-0.15(-0.47%)
Sep 22, 2021	31.39	31.39	31.25	31.25	216	-0.05(-0.17%)
Sep 21, 2021	31.30	31.30	31.30	31.30	18	-0.08(-0.26%)
Sep 20, 2021	31.33	31.47	31.28	31.38	1,827	-0.11(-0.34%)
Sep 17, 2021	31.73	31.73	31.49	31.49	208	-0.40(-1.25%)
Sep 16, 2021	31.90	32.05	31.89	31.89	1,797	-0.27(-0.85%)
Sep 15, 2021	32.30	32.32	32.17	32.17	384	-0.02(-0.07%)
Sep 14, 2021	32.19	32.19	32.19	32.19	68	-0.15(-0.46%)
Sep 13, 2021	32.33	32.33	32.33	32.33	37	-0.05(-0.15%)
Sep 10, 2021	32.51	32.59	32.38	32.38	6,702	-0.51(-1.54%)
Sep 09, 2021	32.91	32.92	32.89	32.89	890	-0.17(-0.50%)
Sep 08, 2021	32.88	33.10	32.88	33.05	1,669	+0.56(+1.73%)
Sep 07, 2021	32.49	32.49	32.49	32.49	19	-0.44(-1.34%)
Sep 03, 2021	32.93	32.93	32.93	32.93	111	-0.23(-0.69%)
Sep 02, 2021	33.16	33.16	33.16	33.16	7	+0.23(+0.70%)
Sep 01, 2021	32.89	32.93	32.89	32.93	111	+0.41(+1.25%)
Aug 31, 2021	32.59	32.59	32.40	32.53	363	+0.03(+0.10%)
Aug 30, 2021	32.53	32.54	32.50	32.50	486	+0.02(+0.08%)
Aug 27, 2021	32.47	32.47	32.47	32.47	132	-0.02(-0.05%)
Aug 26, 2021	32.49	32.49	32.49	32.49	22	-0.11(-0.35%)
Aug 25, 2021	32.60	32.60	32.60	32.60	20	+0.09(+0.29%)
Aug 24, 2021	32.56	32.56	32.47	32.51	647	-0.20(-0.61%)
Aug 23, 2021	32.70	32.70	32.70	32.70	18	-0.35(-1.06%)
Aug 20, 2021	33.05	33.05	33.05	33.05	104	+0.38(+1.15%)
Aug 19, 2021	32.68	32.68	32.68	32.68	224	+0.08(+0.24%)
Aug 18, 2021	32.60	32.60	32.60	32.60	26	-0.17(-0.53%)
Aug 17, 2021	32.68	32.77	32.68	32.77	492	+0.00(+0.00%)
Aug 16, 2021	32.91	32.92	32.77	32.77	376	+0.18(+0.54%)
Aug 13, 2021	32.59	32.60	32.56	32.60	1,597	+0.18(+0.55%)
Aug 12, 2021	32.42	32.42	32.42	32.42	133	+0.02(+0.05%)
Aug 11, 2021	32.51	32.51	32.40	32.40	1,973	+0.22(+0.68%)
Aug 10, 2021	32.18	32.18	32.18	32.18	21	+0.01(+0.04%)
Aug 09, 2021	32.17	32.17	32.17	32.17	93	-0.01(-0.05%)
Aug 06, 2021	32.30	32.30	32.18	32.18	1,638	+0.01(+0.04%)
Aug 05, 2021	32.17	32.17	32.17	32.17	34	+0.39(+1.24%)
Aug 04, 2021	31.78	31.78	31.78	31.78	78	-0.09(-0.29%)
Aug 03, 2021	31.93	31.96	31.87	31.87	4,106	+0.17(+0.54%)
Aug 02, 2021	31.70	31.70	31.70	31.70	70	+0.22(+0.71%)
Jul 30, 2021	31.52	31.52	31.47	31.47	1,301	-0.32(-0.99%)
Jul 29, 2021	31.79	31.79	31.79	31.79	52	+0.03(+0.08%)
Jul 28, 2021	31.76	31.76	31.76	31.76	41	-0.19(-0.59%)
Jul 27, 2021	31.85	31.95	31.85	31.95	332	+0.53(+1.70%)
Jul 26, 2021	31.42	31.42	31.42	31.42	11	+0.04(+0.11%)
Jul 23, 2021	31.23	31.38	31.22	31.38	2,299	+0.37(+1.19%)
Jul 22, 2021	31.01	31.01	31.01	31.01	10	+0.07(+0.22%)
Jul 21, 2021	30.95	30.95	30.95	30.95	24	-0.27(-0.87%)
Jul 20, 2021	31.37	31.37	31.22	31.22	706	+0.20(+0.63%)
Jul 19, 2021	31.02	31.02	31.02	31.02	111	-0.60(-1.89%)
Jul 16, 2021	31.59	31.62	31.59	31.62	295	+0.27(+0.87%)
Jul 15, 2021	31.35	31.35	31.35	31.35	202	+0.34(+1.11%)
Jul 14, 2021	30.99	31.01	30.99	31.01	466	+0.23(+0.75%)
Jul 13, 2021	30.78	30.78	30.78	30.78	37	-0.28(-0.89%)
Jul 12, 2021	31.04	31.05	31.04	31.05	205	+0.08(+0.27%)
Jul 09, 2021	30.97	30.97	30.97	30.97	137	+0.11(+0.35%)
Jul 08, 2021	30.86	30.86	30.86	30.86	333	-0.13(-0.41%)
Jul 07, 2021	30.99	30.99	30.99	30.99	88	+0.23(+0.74%)
Jul 06, 2021	30.76	30.76	30.76	30.76	63	+0.05(+0.15%)
Jul 02, 2021	30.72	30.72	30.72	30.72	104	+0.07(+0.23%)
Jul 01, 2021	30.41	30.64	30.41	30.64	507	+0.29(+0.95%)
Jun 30, 2021	30.33	30.35	30.22	30.35	677	+0.01(+0.03%)
Jun 29, 2021	30.81	30.81	30.35	30.35	755	-0.47(-1.51%)
Jun 28, 2021	30.80	30.81	30.80	30.81	774	+0.15(+0.49%)
Jun 25, 2021	30.34	30.66	30.34	30.66	1,149	+0.32(+1.05%)
Jun 24, 2021	30.37	30.37	30.34	30.34	188	+0.01(+0.02%)
Jun 23, 2021	30.39	30.40	30.34	30.34	1,709	-0.30(-0.98%)
Jun 22, 2021	30.64	30.64	30.64	30.64	285	-0.18(-0.59%)
Jun 21, 2021	30.82	30.82	30.82	30.82	148	+0.36(+1.19%)
Jun 18, 2021	30.46	30.46	30.46	30.46	105	-0.86(-2.75%)
Jun 17, 2021	31.19	31.45	31.19	31.32	1,259	+0.06(+0.20%)
Jun 16, 2021	31.30	31.30	31.26	31.26	136	-0.51(-1.60%)
Jun 15, 2021	31.76	31.76	31.76	31.76	7	+0.13(+0.40%)
Jun 14, 2021	31.64	31.64	31.63	31.64	445	+0.01(+0.02%)
Jun 11, 2021	31.63	31.63	31.63	31.63	105	+0.12(+0.38%)
Jun 10, 2021	31.51	31.51	31.51	31.51	22	+0.14(+0.45%)
Jun 09, 2021	31.37	31.37	31.37	31.37	98	+0.30(+0.97%)
Jun 08, 2021	31.04	31.07	31.04	31.07	348	-0.24(-0.77%)
Jun 07, 2021	31.33	31.33	31.31	31.31	227	+0.08(+0.27%)
Jun 04, 2021	31.23	31.23	31.23	31.23	105	-0.06(-0.20%)
Jun 03, 2021	31.29	31.29	31.29	31.29	199	+0.27(+0.86%)
Jun 02, 2021	31.03	31.03	31.03	31.03	95	+0.11(+0.36%)
Jun 01, 2021	30.92	30.92	30.92	30.92	19	-0.16(-0.52%)
May 28, 2021	31.02	31.08	31.02	31.08	885	+0.15(+0.48%)
May 27, 2021	30.93	30.93	30.93	30.93	66	-0.16(-0.51%)
May 26, 2021	31.09	31.09	31.09	31.09	80	+0.00(+0.01%)
May 25, 2021	31.08	31.08	31.08	31.08	270	-0.37(-1.19%)
May 24, 2021	31.48	31.48	31.46	31.46	148	-0.01(-0.04%)
May 21, 2021	31.37	31.47	31.37	31.47	437	+0.19(+0.59%)
May 20, 2021	31.28	31.28	31.28	31.28	13	+0.19(+0.63%)
May 19, 2021	31.01	31.09	30.98	31.09	423	-0.05(-0.17%)
May 18, 2021	31.13	31.14	31.08	31.14	466	+0.04(+0.11%)
May 17, 2021	31.32	31.32	31.11	31.11	304	-0.29(-0.93%)
May 14, 2021	31.40	31.40	31.40	31.40	415	+0.20(+0.64%)
May 13, 2021	30.58	31.20	30.58	31.20	1,343	+0.61(+2.01%)
May 12, 2021	30.59	30.59	30.59	30.59	24	-0.66(-2.10%)
May 11, 2021	31.24	31.24	31.24	31.24	18	-0.44(-1.38%)
May 10, 2021	31.65	31.68	31.65	31.68	295	+0.31(+1.00%)
May 07, 2021	31.36	31.36	31.36	31.36	105	+0.11(+0.36%)
May 06, 2021	31.25	31.25	31.25	31.25	103	+0.24(+0.78%)
May 05, 2021	31.01	31.01	31.01	31.01	36	-0.42(-1.32%)
May 04, 2021	31.43	31.43	31.43	31.43	204	-0.10(-0.32%)
May 03, 2021	31.61	31.61	31.53	31.53	302	+0.03(+0.11%)
Apr 30, 2021	31.49	31.49	31.49	31.49	105	+0.20(+0.64%)
Apr 29, 2021	31.29	31.29	31.29	31.29	104	+0.33(+1.06%)
Apr 28, 2021	31.07	31.07	30.84	30.97	1,247	-0.13(-0.42%)
Apr 27, 2021	31.10	31.10	31.10	31.10	68	-0.11(-0.36%)
Apr 26, 2021	31.40	31.40	31.21	31.21	1,548	-0.21(-0.67%)
Apr 23, 2021	31.42	31.42	31.42	31.42	105	-0.06(-0.18%)
Apr 22, 2021	31.48	31.48	31.48	31.48	24	-0.25(-0.78%)
Apr 21, 2021	31.76	31.78	31.73	31.73	351	-0.20(-0.64%)
Apr 20, 2021	31.43	31.93	31.43	31.93	263	+0.48(+1.54%)
Apr 19, 2021	31.48	31.48	31.45	31.45	514	-0.17(-0.53%)
Apr 16, 2021	31.64	31.71	31.61	31.61	1,164	+0.26(+0.82%)
Apr 15, 2021	31.36	31.36	31.36	31.36	214	+0.35(+1.13%)
Apr 14, 2021	30.91	31.01	30.91	31.01	428	+0.14(+0.45%)
Apr 13, 2021	30.83	30.90	30.83	30.87	695	+0.29(+0.96%)
Apr 12, 2021	30.58	30.58	30.58	30.58	99	+0.05(+0.16%)
Apr 09, 2021	30.54	30.54	30.53	30.53	105	-0.04(-0.13%)
Apr 08, 2021	30.64	30.64	30.57	30.57	208	-0.05(-0.17%)
Apr 07, 2021	30.52	30.62	30.52	30.62	257	-0.02(-0.07%)
Apr 06, 2021	30.51	30.64	30.51	30.64	240	+0.11(+0.37%)
Apr 05, 2021	30.47	30.53	30.47	30.53	186	+0.35(+1.17%)
Apr 01, 2021	30.18	30.18	30.16	30.18	211	-0.06(-0.21%)
Mar 31, 2021	30.24	30.24	30.24	30.24	72	+0.18(+0.61%)
Mar 30, 2021	30.06	30.06	30.06	30.06	84	-0.27(-0.89%)
Mar 29, 2021	30.03	30.33	30.03	30.33	375	+0.35(+1.17%)
Mar 26, 2021	29.85	29.98	29.85	29.98	529	+0.02(+0.06%)
Mar 25, 2021	29.73	29.98	29.73	29.96	876	+0.32(+1.08%)
Mar 24, 2021	29.67	29.67	29.64	29.64	390	+0.09(+0.32%)
Mar 23, 2021	29.55	29.55	29.55	29.55	162	+0.33(+1.13%)
Mar 22, 2021	29.29	29.29	29.22	29.22	326	-0.15(-0.50%)
Mar 19, 2021	29.19	29.36	29.19	29.36	211	+0.16(+0.56%)
Mar 18, 2021	29.18	29.23	29.14	29.20	2,511	-0.06(-0.19%)
Mar 17, 2021	29.59	29.61	29.26	29.26	1,421	-0.41(-1.40%)
Mar 16, 2021	29.57	29.67	29.57	29.67	1,528	+0.03(+0.10%)
Mar 15, 2021	29.64	29.64	29.64	29.64	257	+0.47(+1.60%)
Mar 12, 2021	28.84	29.17	28.84	29.17	211	+0.41(+1.44%)
Mar 11, 2021	29.01	29.01	28.76	28.76	145,663	-0.14(-0.47%)
Mar 10, 2021	28.90	28.90	28.90	28.90	34	+0.23(+0.80%)
Mar 09, 2021	28.61	28.67	28.61	28.67	288	+0.15(+0.51%)
Mar 08, 2021	28.09	28.58	28.09	28.52	926	+0.44(+1.58%)
Mar 05, 2021	28.08	28.08	28.08	28.08	105	+0.61(+2.22%)
Mar 04, 2021	27.46	27.46	27.46	27.46	111	+0.10(+0.35%)
Mar 03, 2021	27.54	27.54	27.08	27.37	1,759	-0.19(-0.68%)
Mar 02, 2021	27.61	27.61	27.56	27.56	470	-0.04(-0.16%)
Mar 01, 2021	27.60	27.60	27.60	27.60	142	+0.44(+1.61%)
Feb 26, 2021	27.16	27.16	27.16	27.16	105	-0.64(-2.30%)
Feb 25, 2021	27.80	27.80	27.80	27.80	99	-0.39(-1.38%)
Feb 24, 2021	28.21	28.26	28.19	28.19	548	-0.25(-0.88%)
Feb 23, 2021	28.46	28.48	28.44	28.44	984	+0.30(+1.05%)
Feb 22, 2021	28.60	28.60	27.97	28.14	1,926	-0.49(-1.72%)
Feb 19, 2021	28.75	28.78	28.64	28.64	1,376	-0.34(-1.16%)
Feb 18, 2021	28.98	29.03	28.97	28.97	1,423	+0.19(+0.67%)
Feb 17, 2021	28.79	28.79	28.78	28.78	10,494	+0.05(+0.17%)
Feb 16, 2021	28.80	28.80	28.73	28.73	371	-0.18(-0.64%)
Feb 12, 2021	28.92	28.92	28.92	28.92	105	-0.15(-0.50%)
Feb 11, 2021	29.29	29.29	29.05	29.06	4,642	-0.19(-0.66%)
Feb 10, 2021	29.23	29.26	29.23	29.26	232	+0.16(+0.55%)
Feb 09, 2021	29.01	29.10	29.01	29.10	432	+0.06(+0.22%)
Feb 08, 2021	29.03	29.03	29.03	29.03	291	-0.28(-0.96%)
Feb 05, 2021	29.36	29.36	29.31	29.31	26,684	+0.20(+0.68%)
Feb 04, 2021	28.94	29.12	28.94	29.12	506	+0.18(+0.61%)
Feb 03, 2021	28.90	28.94	28.87	28.94	884	-0.08(-0.26%)
Feb 02, 2021	29.02	29.02	29.02	29.02	273	+0.18(+0.64%)

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.