Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.58	21.58	21.58	21.58	0	-0.17(-0.80%)
Apr 28, 2022	21.76	21.76	21.76	21.76	0	+0.01(+0.03%)
Apr 27, 2022	21.75	21.75	21.75	21.75	0	-0.13(-0.60%)
Apr 26, 2022	21.88	21.88	21.88	21.88	0	-0.01(-0.02%)
Apr 25, 2022	21.89	21.89	21.89	21.89	0	+0.18(+0.81%)
Apr 22, 2022	21.70	21.71	21.70	21.71	500	-0.04(-0.16%)
Apr 21, 2022	21.75	21.75	21.75	21.75	1	-0.17(-0.79%)
Apr 20, 2022	21.92	21.92	21.92	21.92	0	+0.15(+0.67%)
Apr 19, 2022	21.76	21.77	21.76	21.77	975	-0.14(-0.65%)
Apr 18, 2022	21.92	21.92	21.92	21.92	0	-0.12(-0.54%)
Apr 14, 2022	22.04	22.04	22.04	22.04	100	-0.17(-0.78%)
Apr 13, 2022	22.21	22.21	22.21	22.21	1	+0.07(+0.30%)
Apr 12, 2022	22.12	22.14	22.12	22.14	170	+0.05(+0.24%)
Apr 11, 2022	22.09	22.09	22.09	22.09	3	-0.14(-0.62%)
Apr 08, 2022	22.23	22.23	22.23	22.23	100	-0.14(-0.63%)
Apr 07, 2022	22.37	22.37	22.33	22.37	15,326	-0.07(-0.31%)
Apr 06, 2022	22.43	22.45	22.43	22.43	12,977	-0.09(-0.39%)
Apr 05, 2022	22.57	22.57	22.52	22.52	16,144	-0.26(-1.13%)
Apr 04, 2022	22.74	22.78	22.72	22.78	1,015	+0.04(+0.16%)
Apr 01, 2022	22.74	22.74	22.74	22.74	0	-0.04(-0.16%)
Mar 31, 2022	22.78	22.78	22.78	22.78	1,194	+0.01(+0.06%)
Mar 30, 2022	22.77	22.77	22.77	22.77	3	+0.05(+0.22%)
Mar 29, 2022	22.67	22.73	22.67	22.72	4,501	+0.18(+0.80%)
Mar 28, 2022	22.54	22.54	22.54	22.54	0	+0.04(+0.17%)
Mar 25, 2022	22.50	22.50	22.50	22.50	100	-0.15(-0.68%)
Mar 24, 2022	22.61	22.68	22.61	22.65	16,136	+0.01(+0.02%)
Mar 23, 2022	22.62	22.65	22.60	22.65	23,565	+0.06(+0.25%)
Mar 22, 2022	22.60	22.60	22.59	22.59	800	-0.07(-0.30%)
Mar 21, 2022	22.81	22.81	22.66	22.66	2,247	-0.23(-1.00%)
Mar 18, 2022	22.89	22.89	22.89	22.89	0	+0.04(+0.17%)
Mar 17, 2022	22.85	22.85	22.85	22.85	2	+0.14(+0.62%)
Mar 16, 2022	22.68	22.72	22.68	22.71	4,129	+0.21(+0.94%)
Mar 15, 2022	22.52	22.52	22.49	22.50	659	+0.03(+0.15%)
Mar 14, 2022	22.46	22.46	22.46	22.46	14	-0.27(-1.17%)
Mar 11, 2022	22.73	22.73	22.73	22.73	0	-0.05(-0.20%)
Mar 10, 2022	22.78	22.78	22.78	22.78	11	-0.16(-0.69%)
Mar 09, 2022	22.93	22.93	22.93	22.93	2	+0.02(+0.10%)
Mar 08, 2022	22.86	22.94	22.86	22.91	2,703	-0.11(-0.48%)
Mar 07, 2022	23.02	23.02	23.02	23.02	1	-0.23(-1.00%)
Mar 04, 2022	23.25	23.25	23.25	23.25	0	-0.02(-0.08%)
Mar 03, 2022	23.28	23.31	23.27	23.27	213	+0.09(+0.40%)
Mar 02, 2022	23.29	23.29	23.18	23.18	600	-0.28(-1.19%)
Mar 01, 2022	23.45	23.46	23.45	23.46	586	+0.04(+0.17%)
Feb 28, 2022	23.42	23.42	23.42	23.42	0	+0.10(+0.43%)
Feb 25, 2022	23.32	23.32	23.32	23.32	0	+0.05(+0.23%)
Feb 24, 2022	23.27	23.27	23.27	23.27	1	+0.02(+0.08%)
Feb 23, 2022	23.25	23.25	23.25	23.25	77	-0.11(-0.48%)
Feb 22, 2022	23.40	23.40	23.32	23.36	1,286	-0.06(-0.25%)
Feb 18, 2022				23.42	0	+0.02(+0.10%)
Feb 17, 2022	23.40	23.40	23.40	23.40	0	+0.00(+0.02%)
Feb 16, 2022	23.39	23.39	23.39	23.39	4	+0.03(+0.14%)
Feb 15, 2022	23.36	23.36	23.36	23.36	0	-0.07(-0.32%)
Feb 14, 2022	23.45	23.46	23.43	23.43	2,510	-0.12(-0.52%)
Feb 11, 2022	23.56	23.56	23.56	23.56	0	+0.10(+0.44%)
Feb 10, 2022	23.45	23.45	23.45	23.45	11	-0.24(-1.03%)
Feb 09, 2022	23.70	23.70	23.70	23.70	0	+0.05(+0.19%)
Feb 08, 2022	23.65	23.65	23.65	23.65	2	-0.06(-0.23%)
Feb 07, 2022	23.71	23.71	23.71	23.71	1	+0.02(+0.10%)
Feb 04, 2022	23.71	23.71	23.69	23.69	1,790	-0.18(-0.74%)
Feb 03, 2022	23.89	23.89	23.86	23.86	224	-0.13(-0.53%)
Feb 02, 2022	23.99	23.99	23.99	23.99	0	+0.01(+0.05%)
Feb 01, 2022	24.00	24.00	23.96	23.98	9,873	-0.00(-0.02%)
Jan 31, 2022	23.99	23.99	23.99	23.99	82	-0.01(-0.06%)
Jan 28, 2022	24.00	24.00	24.00	24.00	901	+0.02(+0.08%)
Jan 27, 2022	23.98	23.98	23.98	23.98	0	+0.02(+0.09%)
Jan 26, 2022	23.96	23.96	23.96	23.96	2	-0.11(-0.47%)
Jan 25, 2022	24.09	24.09	24.07	24.07	2,000	-0.05(-0.21%)
Jan 24, 2022	24.15	24.15	24.12	24.12	724	-0.06(-0.23%)
Jan 21, 2022	24.18	24.18	24.18	24.18	0	+0.11(+0.46%)
Jan 20, 2022	24.07	24.07	24.07	24.07	0	-0.02(-0.09%)
Jan 19, 2022	24.09	24.09	24.09	24.09	0	+0.04(+0.17%)
Jan 18, 2022	24.05	24.05	24.05	24.05	2	-0.20(-0.81%)
Jan 14, 2022				24.24	0	-0.14(-0.59%)
Jan 13, 2022	24.35	24.38	24.35	24.38	2,200	+0.03(+0.12%)
Jan 12, 2022	24.36	24.36	24.36	24.36	0	+0.00(+0.01%)
Jan 11, 2022	24.36	24.36	24.35	24.35	180,437	+0.05(+0.20%)
Jan 10, 2022	24.31	24.31	24.31	24.31	7	-0.04(-0.18%)
Jan 07, 2022	24.35	24.35	24.35	24.35	100	-0.09(-0.37%)
Jan 06, 2022	24.44	24.44	24.44	24.44	447	-0.02(-0.10%)
Jan 05, 2022	24.46	24.46	24.46	24.46	1	-0.10(-0.42%)
Jan 04, 2022	24.57	24.57	24.57	24.57	1	-0.01(-0.02%)
Jan 03, 2022	24.57	24.57	24.57	24.57	6	-0.17(-0.69%)
Dec 31, 2021	24.76	24.76	24.75	24.75	2,003	-0.01(-0.04%)
Dec 30, 2021	24.72	24.77	24.72	24.75	2,200	+0.06(+0.24%)
Dec 29, 2021	24.70	24.70	24.70	24.70	0	-0.12(-0.50%)
Dec 28, 2021	24.82	24.82	24.82	24.82	1	-0.02(-0.06%)
Dec 27, 2021	24.84	24.84	24.84	24.84	4	+0.04(+0.16%)
Dec 23, 2021	24.80	24.80	24.80	24.80	100	-0.01(-0.05%)
Dec 22, 2021	24.81	24.81	24.81	24.81	0	+0.02(+0.09%)
Dec 21, 2021	24.79	24.79	24.79	24.79	0	+0.03(+0.11%)
Dec 20, 2021	24.76	24.76	24.76	24.76	0	-0.07(-0.30%)
Dec 17, 2021	24.84	24.84	24.84	24.84	0	+0.03(+0.14%)
Dec 16, 2021	24.80	24.80	24.80	24.80	0	-0.00(-0.02%)
Dec 15, 2021	24.80	24.80	24.80	24.80	0	+0.03(+0.12%)
Dec 14, 2021	24.77	24.77	24.77	24.77	0	-0.07(-0.28%)
Dec 13, 2021	24.84	24.84	24.84	24.84	0	+0.06(+0.26%)
Dec 10, 2021	24.78	24.78	24.78	24.78	0	+0.02(+0.09%)
Dec 09, 2021	24.76	24.76	24.76	24.76	1	-0.01(-0.03%)
Dec 08, 2021	24.76	24.76	24.76	24.76	6	-0.09(-0.38%)
Dec 07, 2021	24.86	24.86	24.86	24.86	1	+0.01(+0.04%)
Dec 06, 2021	24.85	24.85	24.85	24.85	0	-0.08(-0.33%)
Dec 03, 2021	24.87	24.96	24.87	24.93	1,101	+0.15(+0.61%)
Dec 02, 2021	24.78	24.78	24.78	24.78	98	+0.03(+0.11%)
Dec 01, 2021	24.75	24.75	24.75	24.75	3	-0.06(-0.25%)
Nov 30, 2021	24.81	24.81	24.81	24.81	46	+0.04(+0.17%)
Nov 29, 2021	24.77	24.77	24.77	24.77	0	+0.03(+0.12%)
Nov 26, 2021	24.74	24.74	24.74	24.74	0	+0.11(+0.44%)
Nov 24, 2021	24.64	24.64	24.64	24.64	0	+0.06(+0.24%)
Nov 23, 2021	24.65	24.66	24.57	24.57	2,456	-0.10(-0.42%)
Nov 22, 2021	24.68	24.68	24.68	24.68	1	-0.15(-0.61%)
Nov 19, 2021	24.83	24.83	24.83	24.83	100	+0.05(+0.20%)
Nov 18, 2021	24.78	24.78	24.78	24.78	844	+0.03(+0.12%)
Nov 17, 2021	24.75	24.75	24.75	24.75	1	+0.07(+0.27%)
Nov 16, 2021	24.68	24.68	24.68	24.68	0	-0.03(-0.12%)
Nov 15, 2021	24.71	24.71	24.71	24.71	0	-0.13(-0.53%)
Nov 12, 2021	24.84	24.84	24.84	24.84	6,000	-0.01(-0.05%)
Nov 11, 2021	24.86	24.86	24.86	24.86	5	-0.05(-0.22%)
Nov 10, 2021	24.91	24.91	24.91	24.91	0	-0.18(-0.72%)
Nov 09, 2021	25.09	25.09	25.09	25.09	27	+0.06(+0.23%)
Nov 08, 2021	25.03	25.03	25.03	25.03	2	-0.06(-0.24%)
Nov 05, 2021	25.09	25.09	25.09	25.09	100	+0.14(+0.55%)
Nov 04, 2021	24.90	24.96	24.89	24.96	2,470	+0.08(+0.31%)
Nov 03, 2021	24.90	24.90	24.88	24.88	1,050	-0.03(-0.10%)
Nov 02, 2021	24.87	24.91	24.87	24.91	6,600	+0.07(+0.27%)
Nov 01, 2021	24.84	24.84	24.84	24.84	0	-0.08(-0.31%)
Oct 29, 2021	24.91	24.91	24.91	24.91	0	-0.01(-0.02%)
Oct 28, 2021	24.92	24.92	24.92	24.92	1	-0.03(-0.14%)
Oct 27, 2021	24.95	24.95	24.95	24.95	0	+0.10(+0.41%)
Oct 26, 2021	24.85	24.85	24.85	24.85	0	+0.08(+0.32%)
Oct 25, 2021	24.77	24.77	24.77	24.77	1	+0.02(+0.07%)
Oct 22, 2021	24.75	24.75	24.75	24.75	100	+0.05(+0.21%)
Oct 21, 2021	24.70	24.70	24.70	24.70	12	-0.04(-0.17%)
Oct 20, 2021	24.79	24.79	24.75	24.75	395	-0.03(-0.14%)
Oct 19, 2021	24.78	24.78	24.78	24.78	0	-0.08(-0.31%)
Oct 18, 2021	24.86	24.86	24.86	24.86	1	-0.03(-0.14%)
Oct 15, 2021	24.89	24.89	24.89	24.89	100	-0.05(-0.22%)
Oct 14, 2021	24.94	24.94	24.94	24.94	0	+0.07(+0.30%)
Oct 13, 2021	24.87	24.87	24.87	24.87	0	+0.09(+0.35%)
Oct 12, 2021	24.78	24.78	24.78	24.78	0	+0.11(+0.43%)
Oct 11, 2021	24.68	24.68	24.68	24.68	36	-0.05(-0.21%)
Oct 08, 2021	24.74	24.74	24.73	24.73	1,002	-0.08(-0.32%)
Oct 07, 2021	24.81	24.81	24.81	24.81	1	-0.08(-0.30%)
Oct 06, 2021	24.88	24.88	24.88	24.88	0	-0.00(-0.02%)
Oct 05, 2021	24.89	24.89	24.89	24.89	16	-0.06(-0.24%)
Oct 04, 2021	24.95	24.95	24.95	24.95	1,266	-0.05(-0.21%)
Oct 01, 2021	25.00	25.00	25.00	25.00	101	+0.08(+0.34%)
Sep 30, 2021	24.93	24.94	24.92	24.92	4,052	-0.03(-0.13%)
Sep 29, 2021	24.95	24.95	24.95	24.95	0	-0.01(-0.03%)
Sep 28, 2021	24.96	24.96	24.96	24.96	0	-0.17(-0.67%)
Sep 27, 2021	25.12	25.12	25.12	25.12	0	-0.02(-0.10%)
Sep 24, 2021	25.15	25.15	25.15	25.15	100	-0.04(-0.17%)
Sep 23, 2021	25.19	25.19	25.19	25.19	1	-0.12(-0.48%)
Sep 22, 2021	25.31	25.31	25.31	25.31	0	+0.05(+0.18%)
Sep 21, 2021	25.27	25.27	25.27	25.27	5	+0.01(+0.03%)
Sep 20, 2021	25.23	25.26	25.23	25.26	100	+0.04(+0.16%)
Sep 17, 2021	25.22	25.22	25.22	25.22	0	-0.04(-0.16%)
Sep 16, 2021	25.26	25.26	25.26	25.26	0	-0.02(-0.08%)
Sep 15, 2021	25.28	25.28	25.28	25.28	1	-0.02(-0.07%)
Sep 14, 2021	25.30	25.30	25.30	25.30	0	+0.06(+0.22%)
Sep 13, 2021	25.24	25.24	25.24	25.24	0	+0.03(+0.12%)
Sep 10, 2021	25.21	25.21	25.21	25.21	100	-0.05(-0.18%)
Sep 09, 2021	25.26	25.26	25.26	25.26	3	+0.11(+0.45%)
Sep 08, 2021	25.10	25.14	25.10	25.14	1,603	+0.07(+0.29%)
Sep 07, 2021	25.07	25.07	25.07	25.07	0	-0.10(-0.39%)
Sep 03, 2021	25.17	25.17	25.17	25.17	100	-0.05(-0.21%)
Sep 02, 2021	25.22	25.22	25.22	25.22	0	+0.03(+0.11%)
Sep 01, 2021	25.20	25.20	25.20	25.20	0	-0.04(-0.15%)
Aug 31, 2021	25.23	25.23	25.23	25.23	0	-0.02(-0.08%)
Aug 30, 2021	25.25	25.25	25.25	25.25	0	+0.03(+0.13%)
Aug 27, 2021	25.22	25.22	25.22	25.22	0	+0.09(+0.37%)
Aug 26, 2021	25.14	25.14	25.13	25.13	100	-0.00(-0.02%)
Aug 25, 2021	25.13	25.13	25.13	25.13	1	-0.04(-0.16%)
Aug 24, 2021	25.19	25.19	25.17	25.17	1,000	-0.05(-0.19%)
Aug 23, 2021	25.22	25.22	25.21	25.22	775	+0.01(+0.04%)
Aug 20, 2021	25.21	25.21	25.21	25.21	0	+0.01(+0.04%)
Aug 19, 2021	25.20	25.20	25.20	25.20	2	+0.04(+0.18%)
Aug 18, 2021	25.16	25.16	25.16	25.16	0	-0.02(-0.06%)
Aug 17, 2021	25.17	25.17	25.17	25.17	0	-0.03(-0.10%)
Aug 16, 2021	25.20	25.20	25.20	25.20	0	+0.01(+0.02%)
Aug 13, 2021	25.19	25.19	25.19	25.19	0	+0.11(+0.44%)
Aug 12, 2021	25.07	25.08	25.07	25.08	400	+0.02(+0.08%)
Aug 11, 2021	25.06	25.06	25.06	25.06	0	+0.04(+0.14%)
Aug 10, 2021	25.02	25.02	25.02	25.02	3	-0.04(-0.16%)
Aug 09, 2021	25.06	25.06	25.06	25.06	6	-0.09(-0.34%)
Aug 06, 2021	25.15	25.15	25.15	25.15	1,601	-0.14(-0.55%)
Aug 05, 2021	25.29	25.29	25.29	25.29	0	-0.06(-0.24%)
Aug 04, 2021	25.35	25.35	25.35	25.35	1	-0.00(-0.00%)
Aug 03, 2021	25.35	25.35	25.35	25.35	0	+0.03(+0.11%)
Aug 02, 2021	25.32	25.32	25.32	25.32	0	+0.00(+0.01%)
Jul 30, 2021	25.32	25.32	25.32	25.32	0	+0.01(+0.04%)
Jul 29, 2021	25.31	25.31	25.31	25.31	0	-0.03(-0.12%)
Jul 28, 2021	25.30	25.34	25.29	25.34	1,126	+0.02(+0.08%)
Jul 27, 2021	25.29	25.32	25.29	25.32	165	+0.08(+0.32%)
Jul 26, 2021	25.24	25.24	25.24	25.24	2	-0.03(-0.12%)
Jul 23, 2021	25.27	25.27	25.27	25.27	0	-0.02(-0.06%)
Jul 22, 2021	25.29	25.29	25.29	25.29	26	+0.08(+0.33%)
Jul 21, 2021	25.20	25.20	25.20	25.20	1	-0.07(-0.27%)
Jul 20, 2021	25.27	25.27	25.27	25.27	0	-0.02(-0.06%)
Jul 19, 2021	25.29	25.29	25.29	25.29	800	+0.11(+0.45%)
Jul 16, 2021	25.17	25.17	25.17	25.17	0	-0.03(-0.11%)
Jul 15, 2021	25.20	25.20	25.20	25.20	23	+0.04(+0.15%)
Jul 14, 2021	25.16	25.16	25.16	25.16	22	+0.10(+0.38%)
Jul 13, 2021	25.06	25.06	25.06	25.06	0	-0.07(-0.26%)
Jul 12, 2021	25.13	25.13	25.13	25.13	8	-0.01(-0.04%)
Jul 09, 2021	25.14	25.14	25.14	25.14	100	-0.08(-0.31%)
Jul 08, 2021	25.22	25.22	25.22	25.22	2	+0.01(+0.04%)
Jul 07, 2021	25.21	25.21	25.21	25.21	20	+0.07(+0.28%)
Jul 06, 2021	25.14	25.14	25.14	25.14	1	+0.07(+0.28%)
Jul 02, 2021	25.07	25.07	25.07	25.07	0	+0.05(+0.20%)
Jul 01, 2021	25.02	25.02	25.02	25.02	0	-0.06(-0.26%)
Jun 30, 2021	25.08	25.08	25.08	25.08	1	+0.03(+0.13%)
Jun 29, 2021	25.05	25.05	25.05	25.05	16	+0.02(+0.08%)
Jun 28, 2021	25.03	25.03	25.03	25.03	0	+0.07(+0.28%)
Jun 25, 2021	24.96	24.96	24.96	24.96	0	-0.04(-0.16%)
Jun 24, 2021	25.00	25.00	25.00	25.00	86	+0.03(+0.13%)
Jun 23, 2021	24.97	24.97	24.97	24.97	0	-0.03(-0.13%)
Jun 22, 2021	25.00	25.00	25.00	25.00	0	+0.04(+0.17%)
Jun 21, 2021	24.96	24.96	24.96	24.96	2	-0.09(-0.36%)
Jun 18, 2021	25.02	25.05	25.02	25.05	303	+0.08(+0.34%)
Jun 17, 2021	24.94	24.99	24.94	24.96	601	+0.08(+0.34%)
Jun 16, 2021	24.88	24.88	24.88	24.88	0	-0.04(-0.17%)
Jun 15, 2021	24.92	24.92	24.92	24.92	1	+0.02(+0.09%)
Jun 14, 2021	24.90	24.90	24.90	24.90	0	-0.06(-0.22%)
Jun 11, 2021	24.95	24.95	24.95	24.95	0	+0.00(+0.02%)
Jun 10, 2021	24.93	24.95	24.93	24.95	111	+0.10(+0.40%)
Jun 09, 2021	24.85	24.85	24.85	24.85	3	+0.05(+0.18%)
Jun 08, 2021	24.80	24.80	24.80	24.80	6	+0.07(+0.26%)
Jun 07, 2021	24.74	24.74	24.74	24.74	1	-0.02(-0.08%)
Jun 04, 2021	24.65	24.76	24.65	24.76	2,001	+0.12(+0.49%)
Jun 03, 2021	24.64	24.64	24.64	24.64	1	-0.06(-0.26%)
Jun 02, 2021	24.70	24.70	24.70	24.70	0	+0.04(+0.16%)
Jun 01, 2021	24.66	24.66	24.66	24.66	1	-0.06(-0.23%)
May 28, 2021	24.72	24.72	24.72	24.72	0	+0.02(+0.08%)
May 27, 2021	24.70	24.70	24.70	24.70	0	-0.02(-0.10%)
May 26, 2021	24.73	24.73	24.73	24.73	1	+0.01(+0.03%)
May 25, 2021	24.72	24.72	24.72	24.72	80	+0.04(+0.15%)
May 24, 2021	24.68	24.68	24.68	24.68	0	+0.06(+0.23%)
May 21, 2021	24.62	24.62	24.62	24.62	0	+0.01(+0.04%)
May 20, 2021	24.61	24.61	24.61	24.61	0	+0.12(+0.49%)
May 19, 2021	24.50	24.50	24.50	24.50	0	-0.04(-0.18%)
May 18, 2021	24.54	24.54	24.54	24.54	0	-0.04(-0.17%)
May 17, 2021	24.58	24.58	24.58	24.58	26	-0.03(-0.13%)
May 14, 2021	24.61	24.61	24.61	24.61	0	+0.09(+0.36%)
May 13, 2021	24.52	24.52	24.52	24.52	1	+0.08(+0.32%)
May 12, 2021	24.45	24.45	24.45	24.45	1	-0.11(-0.43%)
May 11, 2021	24.55	24.55	24.55	24.55	2	-0.05(-0.20%)
May 10, 2021	24.60	24.60	24.60	24.60	3	-0.07(-0.28%)
May 07, 2021	24.67	24.67	24.67	24.67	100	-0.00(-0.01%)
May 06, 2021	24.67	24.67	24.67	24.67	0	+0.05(+0.19%)
May 05, 2021	24.62	24.62	24.62	24.62	25	+0.02(+0.08%)
May 04, 2021	24.61	24.61	24.61	24.61	0	+0.01(+0.06%)

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.