Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		31.23	31.23	31.23	0	-0.17(-0.54%)
Dec 30, 2021	31.43	31.44	31.40	31.40	1,311	-0.07(-0.22%)
Dec 29, 2021	31.48	31.48	31.46	31.47	3,862	+0.17(+0.54%)
Dec 23, 2021		31.30	31.30	31.30	0	+0.18(+0.58%)
Dec 22, 2021	30.86	31.12	30.86	31.12	3,308	+0.24(+0.78%)
Dec 21, 2021	30.55	30.94	30.55	30.88	3,775	+0.53(+1.75%)
Dec 20, 2021	30.30	30.35	30.26	30.35	3,293	-0.41(-1.33%)
Dec 17, 2021	30.85	30.85	30.76	30.76	1,977	+0.00(+0.00%)
Dec 16, 2021	30.88	30.88	30.76	30.76	762	+0.26(+0.85%)
Dec 15, 2021	30.50	30.50	30.50	30.50	3,185	-0.32(-1.04%)
Dec 13, 2021		30.82	30.82	30.82	487	-0.32(-1.03%)
Dec 10, 2021	31.24	31.24	31.07	31.14	3,570	-0.01(-0.03%)
Dec 09, 2021	31.25	31.25	31.11	31.15	12,391	-0.22(-0.70%)
Dec 08, 2021	31.35	31.37	31.34	31.37	4,446	-0.10(-0.32%)
Dec 07, 2021	31.57	31.57	31.47	31.47	1,581	+0.43(+1.39%)
Dec 06, 2021	30.90	31.09	30.90	31.04	5,171	+0.28(+0.91%)
Dec 03, 2021	30.90	30.90	30.71	30.76	3,452	+0.35(+1.15%)
Dec 02, 2021	30.41	30.41	30.41	30.41	1,022	-0.08(-0.26%)
Dec 01, 2021	30.97	31.02	30.49	30.49	2,231	-0.31(-1.01%)
Nov 30, 2021	31.22	31.22	30.74	30.80	3,051	-0.51(-1.63%)
Nov 29, 2021	31.51	31.51	31.31	31.31	1,536	+0.05(+0.16%)
Nov 26, 2021	31.39	31.39	31.26	31.26	1,623	-0.84(-2.62%)
Nov 25, 2021	31.96	32.13	31.96	32.10	1,551	+0.16(+0.50%)
Nov 24, 2021	31.94	31.94	31.94	31.94	426	+0.23(+0.73%)
Nov 23, 2021	31.65	31.72	31.65	31.71	948	+0.05(+0.16%)
Nov 22, 2021	31.82	31.82	31.66	31.66	21,388	-0.07(-0.22%)
Nov 19, 2021	31.70	31.73	31.70	31.73	982	-0.13(-0.41%)
Nov 18, 2021	31.86	31.86	31.86	31.86	461	+0.04(+0.13%)
Nov 17, 2021	31.98	31.98	31.80	31.82	952	-0.29(-0.90%)
Nov 16, 2021	32.12	32.12	32.10	32.11	1,011	+0.17(+0.53%)
Nov 15, 2021	31.97	31.99	31.94	31.94	2,176	-0.01(-0.03%)
Nov 12, 2021	31.96	31.96	31.95	31.95	504	+0.26(+0.82%)
Nov 11, 2021	31.74	31.74	31.69	31.69	972	-0.01(-0.03%)
Nov 09, 2021	31.59	31.70	31.59	31.70	2,470	+0.06(+0.19%)
Nov 08, 2021	31.67	31.67	31.60	31.64	1,677	+0.18(+0.57%)
Nov 05, 2021	31.43	31.46	31.43	31.46	1,313	+0.19(+0.61%)
Nov 04, 2021	31.24	31.27	31.24	31.27	374	+0.24(+0.77%)
Nov 03, 2021	30.85	31.05	30.85	31.03	2,164	+0.08(+0.26%)
Nov 02, 2021	31.10	31.10	30.95	30.95	2,171	-0.08(-0.26%)
Nov 01, 2021	30.74	31.03	30.72	31.03	1,605	+0.31(+1.01%)
Oct 29, 2021	30.84	30.84	30.72	30.72	1,119	-0.12(-0.39%)
Oct 28, 2021	30.48	30.86	30.48	30.84	4,063	+0.46(+1.51%)
Oct 27, 2021	30.39	30.45	30.38	30.38	1,600	-0.29(-0.95%)
Oct 26, 2021	30.79		30.67	30.67	6,201	-0.17(-0.55%)
Oct 25, 2021	30.88	30.88	30.83	30.84	1,068	+0.11(+0.36%)
Oct 22, 2021	30.77	30.77	30.72	30.73	1,024	-0.01(-0.03%)
Oct 21, 2021	30.73	30.74	30.70	30.74	644	+0.04(+0.13%)
Oct 20, 2021	30.50	30.70	30.50	30.70	1,415	+0.22(+0.72%)
Oct 19, 2021	30.30	30.50	30.30	30.48	7,894	+0.15(+0.49%)
Oct 18, 2021	30.32	30.33	30.25	30.33	884	+0.05(+0.17%)
Oct 15, 2021	30.28	30.31	30.28	30.28	940	+0.22(+0.73%)
Oct 14, 2021	29.95	30.06	29.95	30.06	488	+0.29(+0.97%)
Oct 13, 2021	29.44	29.77	29.44	29.77	11,706	+0.24(+0.81%)
Oct 12, 2021	29.64	29.64	29.52	29.53	2,344	-0.07(-0.24%)
Oct 08, 2021		29.60	29.60	29.60	0	+0.06(+0.20%)
Oct 07, 2021	29.57	29.57	29.54	29.54	575	+0.34(+1.16%)
Oct 06, 2021	29.22	29.22	29.00	29.20	6,970	-0.03(-0.10%)
Oct 05, 2021	29.27	29.28	29.23	29.23	953	+0.28(+0.97%)
Oct 04, 2021	28.91	28.95	28.91	28.95	964	-0.08(-0.28%)
Oct 01, 2021	29.03	29.03	29.03	29.03	1,269	+0.13(+0.45%)
Sep 30, 2021	29.02	29.02	28.90	28.90	3,504	-0.16(-0.55%)
Sep 29, 2021	29.12	29.16	29.06	29.06	1,720	+0.06(+0.21%)
Sep 28, 2021	29.27	29.27	28.93	29.00	1,411	-0.36(-1.23%)
Sep 27, 2021	29.33	29.40	29.33	29.36	1,646	+0.16(+0.55%)
Sep 24, 2021	29.20	29.20	29.20	29.20	418	-0.23(-0.78%)
Sep 23, 2021	29.35	29.47	29.35	29.43	1,004	+0.11(+0.38%)
Sep 22, 2021	29.14	29.32	29.14	29.32	1,452	+0.32(+1.10%)
Sep 21, 2021	29.06	29.06	29.00	29.00	623	+0.12(+0.42%)
Sep 20, 2021	29.07	29.07	28.64	28.88	8,934	-0.50(-1.70%)
Sep 17, 2021	29.25	29.39	29.25	29.38	2,357	-0.10(-0.34%)
Sep 16, 2021	29.49	29.49	29.48	29.48	644	-0.10(-0.34%)
Sep 15, 2021	29.58	29.58	29.58	29.58	488	+0.22(+0.75%)
Sep 14, 2021	29.48	29.48	29.36	29.36	1,522	-0.29(-0.98%)
Sep 13, 2021	29.56	29.69	29.56	29.65	12,628	-0.08(-0.27%)
Sep 10, 2021	29.72	29.73	29.72	29.73	625	+0.09(+0.30%)
Sep 09, 2021	29.62	29.70	29.62	29.64	1,280	-0.12(-0.40%)
Sep 08, 2021	29.93	29.93	29.75	29.76	1,957	-0.21(-0.70%)
Sep 07, 2021	30.03	30.03	29.97	29.97	893	+0.02(+0.07%)
Sep 03, 2021		29.95	29.95	29.95	0	+0.08(+0.27%)
Sep 02, 2021	29.87	29.87	29.87	29.87	255	+0.18(+0.61%)
Sep 01, 2021	29.37	29.69	29.37	29.69	2,504	+0.19(+0.64%)
Aug 31, 2021	29.50	29.50	29.50	29.50	251	+0.07(+0.24%)
Aug 30, 2021	29.60	29.60	29.39	29.43	3,708	-0.04(-0.14%)
Aug 27, 2021	29.39	29.49	29.39	29.47	733	+0.18(+0.61%)
Aug 26, 2021	29.42	29.42	29.29	29.29	1,671	-0.15(-0.51%)
Aug 25, 2021	29.50	29.50	29.44	29.44	2,483	+0.01(+0.03%)
Aug 24, 2021	29.25	29.43	29.25	29.43	1,310	+0.24(+0.82%)
Aug 23, 2021	29.04	29.19	29.04	29.19	2,486	+0.20(+0.69%)
Aug 20, 2021	28.99	28.99	28.95	28.99	2,846	+0.09(+0.31%)
Aug 19, 2021	28.88	28.90	28.81	28.90	3,276	-0.18(-0.62%)
Aug 18, 2021	29.01	29.09	29.01	29.08	1,371	+0.05(+0.17%)
Aug 17, 2021	29.09	29.11	29.00	29.03	1,816	-0.21(-0.72%)
Aug 16, 2021	29.27	29.27	29.17	29.24	797	-0.05(-0.17%)
Aug 13, 2021	29.31	29.31	29.29	29.29	3,781	-0.02(-0.07%)
Aug 12, 2021	29.42	29.42	29.23	29.31	750	-0.05(-0.17%)
Aug 11, 2021	29.36	29.36	29.36	29.36	696	+0.03(+0.10%)
Aug 10, 2021	29.33	29.33	29.33	29.33	520	+0.13(+0.45%)
Aug 09, 2021	29.18	29.21	29.18	29.20	1,420	-0.08(-0.27%)
Aug 06, 2021	29.24	29.30	29.24	29.28	1,798	+0.11(+0.38%)
Aug 05, 2021	29.17	29.17	29.17	29.17	750	+0.01(+0.03%)
Aug 04, 2021	29.17	29.17	29.14	29.16	686	-0.04(-0.14%)
Aug 03, 2021	29.14	29.20	29.00	29.20	9,574	+0.07(+0.24%)
Jul 29, 2021		29.13	29.13	29.13	0	+0.19(+0.66%)
Jul 28, 2021	28.94	28.94	28.94	28.94	570	+0.00(+0.00%)
Jul 27, 2021	28.93	28.94	28.93	28.94	925	-0.10(-0.34%)
Jul 26, 2021	29.18	29.18	29.04	29.04	1,521	-0.02(-0.07%)
Jul 23, 2021	29.00	29.07	29.00	29.06	4,347	+0.11(+0.38%)
Jul 22, 2021	28.94	28.97	28.90	28.95	3,184	+0.01(+0.03%)
Jul 21, 2021	28.85	28.94	28.85	28.94	814	+0.21(+0.73%)
Jul 20, 2021	28.47	28.73	28.47	28.73	2,915	+0.48(+1.70%)
Jul 19, 2021	28.40	28.40	28.17	28.25	3,839	-0.48(-1.67%)
Jul 16, 2021	29.14	29.14	28.73	28.73	3,074	-0.23(-0.79%)
Jul 15, 2021	28.96	28.96	28.96	28.96	598	-0.09(-0.31%)
Jul 14, 2021	29.05	29.05	29.05	29.05	403	-0.22(-0.75%)
Jul 13, 2021	29.20	29.29	29.20	29.27	901	+0.07(+0.24%)
Jul 12, 2021	29.24	29.24	29.20	29.20	2,310	-0.01(-0.03%)
Jul 09, 2021	29.04	29.21	29.04	29.21	560	+0.29(+1.00%)
Jul 08, 2021	28.96	29.02	28.92	28.92	2,547	-0.33(-1.13%)
Jul 07, 2021	29.34	29.34	29.25	29.25	1,754	-0.04(-0.14%)
Jul 06, 2021	29.27	29.29	29.15	29.29	2,468	-0.03(-0.10%)
Jul 05, 2021	29.20	29.32	29.20	29.32	790	+0.13(+0.45%)
Jul 02, 2021	29.17	29.19	29.15	29.19	2,739	+0.06(+0.21%)
Jun 30, 2021		29.13	29.13	29.13	0	+0.05(+0.17%)
Jun 28, 2021	29.08	29.08	29.08	29.08	526	-0.09(-0.31%)
Jun 25, 2021	29.09	29.17	29.09	29.17	604	-0.03(-0.10%)
Jun 24, 2021	29.30	29.30	29.20	29.20	2,207	-0.20(-0.68%)
Jun 23, 2021	29.52	29.52	29.39	29.40	1,622	-0.04(-0.14%)
Jun 22, 2021	29.47	29.47	29.31	29.44	3,250	+0.07(+0.24%)
Jun 21, 2021	29.28	29.49	29.25	29.37	7,917	+0.14(+0.48%)
Jun 18, 2021	29.17	29.29	29.17	29.23	3,330	-0.09(-0.31%)
Jun 17, 2021	29.31	29.36	29.27	29.32	3,152	-0.07(-0.24%)
Jun 16, 2021	29.40	29.48	29.39	29.39	716	-0.01(-0.03%)
Jun 15, 2021	29.26	29.40	29.26	29.40	527	+0.21(+0.72%)
Jun 14, 2021	29.19	29.19	29.19	29.19	358	+0.06(+0.21%)
Jun 11, 2021	29.11	29.13	29.11	29.13	1,720	+0.14(+0.48%)
Jun 10, 2021	28.99	28.99	28.99	28.99	625	+0.07(+0.24%)
Jun 09, 2021	28.99	28.99	28.92	28.92	1,893	-0.16(-0.55%)
Jun 08, 2021	29.07	29.11	29.07	29.08	61,523	+0.10(+0.35%)
Jun 07, 2021	29.02	29.02	28.98	28.98	1,653	+0.00(+0.00%)
Jun 04, 2021	28.93	28.98	28.93	28.98	1,926	+0.03(+0.10%)
Jun 03, 2021	28.95	28.95	28.95	28.95	898	+0.03(+0.10%)
Jun 02, 2021	29.10	29.10	28.90	28.92	5,829	-0.04(-0.14%)
Jun 01, 2021	28.67	28.96	28.67	28.96	3,594	+0.51(+1.79%)
May 31, 2021	28.65	28.65	28.45	28.45	2,680	-0.26(-0.91%)
May 28, 2021	28.70	28.71	28.70	28.71	1,357	+0.21(+0.74%)
May 27, 2021	28.54	28.54	28.50	28.50	1,211	+0.10(+0.35%)
May 26, 2021	28.19	28.40	28.19	28.40	7,104	+0.29(+1.03%)
May 25, 2021	28.19	28.19	28.11	28.11	701	+0.03(+0.11%)
May 21, 2021		28.08	28.08	28.08	0	+0.00(+0.00%)
May 20, 2021	27.95	28.08	27.95	28.08	2,102	+0.18(+0.65%)
May 19, 2021	27.77	27.90	27.77	27.90	2,220	-0.16(-0.57%)
May 18, 2021	27.95	28.06	27.95	28.06	891	+0.23(+0.83%)
May 17, 2021	27.68	27.83	27.68	27.83	1,315	+0.06(+0.22%)
May 14, 2021	27.63	27.77	27.55	27.77	7,539	+0.25(+0.91%)
May 13, 2021	27.44	27.55	27.44	27.52	1,265	-0.02(-0.07%)
May 11, 2021		27.54	27.54	27.54	531	-0.20(-0.72%)
May 10, 2021	27.93	27.93	27.74	27.74	4,969	-0.09(-0.32%)
May 07, 2021	27.63	27.83	27.63	27.83	4,652	+0.29(+1.05%)
May 06, 2021	27.51	27.54	27.48	27.54	1,081	+0.20(+0.73%)
May 05, 2021		27.34	27.34	27.34	337	+0.00(+0.00%)
May 04, 2021	27.29	27.34	27.28	27.34	2,156	-0.02(-0.07%)
May 03, 2021	27.44	27.44	27.36	27.36	2,022	+0.13(+0.48%)
Apr 30, 2021	27.45	27.45	27.23	27.23	1,467	-0.36(-1.30%)
Apr 29, 2021	27.59	27.59	27.59	27.59	572	-0.11(-0.40%)
Apr 28, 2021	27.52	27.72	27.52	27.70	3,869	+0.35(+1.28%)
Apr 27, 2021	27.36	27.36	27.33	27.35	2,446	+0.03(+0.11%)
Apr 26, 2021	27.22	27.32	27.22	27.32	6,429	+0.13(+0.48%)
Apr 23, 2021	27.19	27.19	27.19	27.19	281	+0.15(+0.55%)
Apr 22, 2021	27.27	27.27	27.04	27.04	1,832	-0.25(-0.92%)
Apr 21, 2021	27.17	27.29	27.16	27.29	3,272	+0.15(+0.55%)
Apr 20, 2021	27.32	27.32	27.00	27.14	1,390	-0.36(-1.31%)
Apr 19, 2021	27.77	27.77	27.50	27.50	2,388	-0.24(-0.87%)
Apr 16, 2021	27.78	27.78	27.70	27.74	1,427	+0.03(+0.11%)
Apr 15, 2021	27.64	27.71	27.57	27.71	2,095	+0.21(+0.76%)
Apr 14, 2021	27.53	27.68	27.50	27.50	4,770	-0.06(-0.22%)
Apr 13, 2021	27.49	27.59	27.49	27.56	5,228	+0.03(+0.11%)
Apr 12, 2021	27.46	27.56	27.46	27.53	4,136	+0.03(+0.11%)
Apr 09, 2021	27.47	27.50	27.47	27.50	855	+0.02(+0.07%)
Apr 08, 2021	27.39	27.48	27.39	27.48	1,444	+0.14(+0.51%)
Apr 07, 2021	27.40	27.40	27.30	27.34	1,428	+0.03(+0.11%)
Apr 06, 2021	27.24	27.35	27.24	27.31	2,343	+0.13(+0.48%)
Apr 05, 2021	27.20	27.21	27.18	27.18	2,113	+0.05(+0.18%)
Apr 01, 2021		27.13	27.13	27.13	0	+0.31(+1.16%)
Mar 31, 2021	26.74	26.82	26.74	26.82	783	+0.07(+0.26%)
Mar 30, 2021	26.64	26.77	26.62	26.75	1,351	+0.05(+0.19%)
Mar 29, 2021	26.69	26.70	26.69	26.70	2,277	-0.13(-0.48%)
Mar 26, 2021	26.76	26.83	26.65	26.83	4,731	+0.13(+0.49%)
Mar 25, 2021	26.62	26.70	26.50	26.70	3,097	-0.15(-0.56%)
Mar 24, 2021	26.97	27.08	26.85	26.85	1,994	-0.03(-0.11%)
Mar 23, 2021	26.92	26.92	26.88	26.88	498	-0.18(-0.67%)
Mar 22, 2021	27.14	27.14	27.01	27.06	3,174	-0.13(-0.48%)
Mar 19, 2021	27.04	27.19	27.04	27.19	1,067	+0.05(+0.18%)
Mar 18, 2021	27.24	27.34	27.13	27.14	3,218	-0.06(-0.22%)
Mar 17, 2021	27.20	27.20	27.20	27.20	486	-0.03(-0.11%)
Mar 16, 2021	27.45	27.45	27.20	27.23	2,927	-0.07(-0.26%)
Mar 15, 2021	27.20	27.30	27.16	27.30	2,275	+0.09(+0.33%)
Mar 12, 2021	27.14	27.21	27.10	27.21	623	-0.04(-0.15%)
Mar 11, 2021	27.30	27.31	27.25	27.25	1,931	+0.23(+0.85%)
Mar 10, 2021	26.98	27.09	26.98	27.02	355	+0.20(+0.75%)
Mar 09, 2021	26.79	27.00	26.79	26.82	4,045	+0.11(+0.41%)
Mar 08, 2021	26.63	26.80	26.63	26.71	2,528	+0.51(+1.95%)
Mar 05, 2021	26.20	26.20	26.20	26.20	147	+0.00(+0.00%)
Mar 04, 2021	26.35	26.35	25.99	26.20	992	-0.31(-1.17%)
Mar 03, 2021	26.57	26.57	26.51	26.51	317	-0.09(-0.34%)
Mar 02, 2021	26.45	26.61	26.45	26.60	1,104	+0.09(+0.34%)
Mar 01, 2021	26.43	26.51	26.40	26.51	4,664	+0.32(+1.22%)
Feb 26, 2021	26.27	26.27	25.98	26.19	3,852	-0.41(-1.54%)
Feb 25, 2021	26.72	26.72	26.60	26.60	1,681	-0.11(-0.41%)
Feb 24, 2021	26.40	26.79	26.40	26.71	5,273	+0.27(+1.02%)
Feb 23, 2021	26.26	26.54	25.99	26.44	15,274	-0.15(-0.56%)
Feb 22, 2021	26.40	26.59	26.40	26.59	1,829	+0.13(+0.49%)
Feb 19, 2021	26.22	26.46	26.22	26.46	4,236	+0.31(+1.19%)
Feb 18, 2021	26.20	26.26	26.15	26.15	4,972	-0.18(-0.68%)
Feb 17, 2021	26.23	26.37	26.15	26.33	4,336	-0.16(-0.60%)
Feb 16, 2021	26.50	26.60	26.43	26.49	3,696	+0.03(+0.11%)
Feb 12, 2021		26.46	26.46	26.46	0	+0.12(+0.46%)
Feb 11, 2021	26.33	26.38	26.32	26.34	1,991	-0.01(-0.04%)
Feb 10, 2021	26.32	26.35	26.25	26.35	5,429	+0.04(+0.15%)
Feb 09, 2021	26.19	26.33	26.19	26.31	2,161	+0.12(+0.46%)
Feb 08, 2021	26.00	26.19	26.00	26.19	4,903	+0.31(+1.20%)
Feb 05, 2021	25.82	25.88	25.82	25.88	564	+0.18(+0.70%)
Feb 04, 2021	25.60	25.73	25.60	25.70	2,085	+0.21(+0.82%)
Feb 03, 2021	25.59	25.59	25.49	25.49	3,978	+0.03(+0.12%)
Feb 02, 2021	25.34	25.48	25.34	25.46	5,069	+0.36(+1.43%)
Feb 01, 2021	24.99	25.14	24.99	25.10	5,037	+0.38(+1.54%)
Jan 29, 2021	25.09	25.09	24.70	24.72	2,001	-0.45(-1.79%)
Jan 28, 2021	24.99	25.17	24.99	25.17	2,866	+0.25(+1.00%)
Jan 27, 2021	25.17	25.17	24.92	24.92	1,852	-0.46(-1.81%)
Jan 26, 2021	25.65	25.65	25.38	25.38	2,369	-0.18(-0.70%)
Jan 25, 2021	25.64	25.64	25.50	25.56	1,417	+0.05(+0.20%)
Jan 22, 2021	25.40	25.51	25.40	25.51	4,170	-0.08(-0.31%)
Jan 21, 2021	25.80	25.80	25.56	25.59	3,091	-0.17(-0.66%)
Jan 20, 2021	25.70	25.76	25.70	25.76	363	+0.06(+0.23%)
Jan 19, 2021	25.84	25.84	25.70	25.70	4,650	-0.06(-0.23%)
Jan 18, 2021	25.65	25.76	25.65	25.76	1,949	+0.01(+0.04%)
Jan 15, 2021	25.75	25.75	25.75	25.75	603	-0.07(-0.27%)
Jan 14, 2021	25.87	25.88	25.82	25.82	1,074	-0.02(-0.08%)
Jan 13, 2021	26.00	26.00	25.83	25.84	2,558	-0.08(-0.31%)
Jan 12, 2021	25.97	25.97	25.84	25.92	2,236	+0.07(+0.27%)
Jan 11, 2021	25.86	25.86	25.85	25.85	1,840	-0.07(-0.27%)
Jan 08, 2021	25.93	25.93	25.92	25.92	1,293	-0.02(-0.08%)
Jan 07, 2021	25.75	25.94	25.75	25.94	2,862	+0.38(+1.49%)
Jan 06, 2021	25.31	25.70	25.31	25.56	4,998	+0.26(+1.03%)
Jan 05, 2021	25.02	25.30	25.02	25.30	4,682	+0.33(+1.32%)

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.