Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.96	22.96	22.86	22.86	809	+0.56(+2.52%)
May 27, 2022	22.32	22.32	22.30	22.30	366	-0.01(-0.06%)
May 26, 2022	22.31	22.31	22.31	22.31	83	+0.10(+0.44%)
May 25, 2022	22.22	22.22	22.22	22.22	2	+0.03(+0.12%)
May 24, 2022	22.19	22.19	22.19	22.19	2	-0.57(-2.49%)
May 23, 2022	22.70	22.76	22.70	22.76	193	+0.02(+0.09%)
May 20, 2022	22.74	22.74	22.74	22.74	0	+0.45(+2.04%)
May 19, 2022	22.29	22.31	22.28	22.28	320	+0.51(+2.34%)
May 18, 2022	21.77	21.77	21.77	21.77	0	-0.33(-1.50%)
May 17, 2022	22.10	22.10	22.10	22.10	2	+0.35(+1.63%)
May 16, 2022	21.75	21.75	21.75	21.75	133	-0.15(-0.68%)
May 13, 2022	21.90	21.90	21.90	21.90	104	+0.16(+0.74%)
May 12, 2022	21.74	21.74	21.74	21.74	0	+0.00(+0.02%)
May 11, 2022	21.73	21.73	21.73	21.73	41	+0.34(+1.60%)
May 10, 2022	21.39	21.39	21.39	21.39	5	+0.30(+1.43%)
May 09, 2022	20.96	21.09	20.96	21.09	729	-0.49(-2.26%)
May 06, 2022	21.57	21.57	21.57	21.57	104	-0.22(-1.03%)
May 05, 2022	21.80	21.80	21.80	21.80	418	-0.59(-2.66%)
May 04, 2022	22.12	22.39	22.12	22.39	543	+0.10(+0.43%)
May 03, 2022	22.08	22.30	22.08	22.30	933	+0.35(+1.58%)
May 02, 2022	21.98	21.98	21.95	21.95	349	-0.15(-0.70%)
Apr 29, 2022	22.22	22.22	22.10	22.10	1,105	+0.31(+1.42%)
Apr 28, 2022	21.79	21.79	21.79	21.79	2	-0.03(-0.13%)
Apr 27, 2022	21.82	21.82	21.82	21.82	54	+0.86(+4.09%)
Apr 26, 2022	21.02	21.02	20.96	20.96	387	-0.16(-0.76%)
Apr 25, 2022	21.14	21.14	21.12	21.12	967	-1.39(-6.17%)
Apr 22, 2022	22.51	22.51	22.51	22.51	104	-0.11(-0.50%)
Apr 21, 2022	22.79	22.79	22.63	22.63	210	-0.75(-3.20%)
Apr 20, 2022	23.37	23.37	23.37	23.37	11	-0.56(-2.34%)
Apr 19, 2022	23.93	23.93	23.93	23.93	1	-0.17(-0.72%)
Apr 18, 2022	24.11	24.11	24.11	24.11	1	-0.13(-0.52%)
Apr 14, 2022	23.99	24.36	23.99	24.23	4,168	+0.04(+0.18%)
Apr 13, 2022	24.25	24.25	24.19	24.19	107	+0.03(+0.14%)
Apr 12, 2022	24.15	24.15	24.15	24.15	0	+0.37(+1.54%)
Apr 11, 2022	23.79	23.79	23.79	23.79	166	-0.72(-2.94%)
Apr 08, 2022	24.51	24.51	24.51	24.51	0	+0.06(+0.24%)
Apr 07, 2022	24.45	24.45	24.45	24.45	54	-0.18(-0.72%)
Apr 06, 2022	24.63	24.63	24.63	24.63	836	-0.03(-0.14%)
Apr 05, 2022	24.66	24.66	24.66	24.66	14	-0.39(-1.56%)
Apr 04, 2022	25.05	25.05	25.05	25.05	9	+0.07(+0.27%)
Apr 01, 2022	24.96	24.99	24.96	24.99	146	+0.49(+2.00%)
Mar 31, 2022	24.50	24.50	24.50	24.50	21	-0.29(-1.17%)
Mar 30, 2022	24.79	24.79	24.79	24.79	32	+0.50(+2.06%)
Mar 29, 2022	24.20	24.29	24.18	24.29	1,170	-0.03(-0.11%)
Mar 28, 2022	24.23	24.31	24.24	24.31	1,151	-0.11(-0.45%)
Mar 25, 2022	24.42	24.42	24.42	24.42	104	-0.41(-1.65%)
Mar 24, 2022	24.83	24.83	24.83	24.83	0	+0.00(+0.01%)
Mar 23, 2022	24.83	24.83	24.83	24.83	395	-0.18(-0.74%)
Mar 22, 2022	24.91	25.02	24.91	25.02	2,087	+0.03(+0.12%)
Mar 21, 2022	24.99	24.99	24.99	24.99	14	-0.26(-1.03%)
Mar 18, 2022	24.96	25.25	24.88	25.25	4,901	+0.46(+1.88%)
Mar 17, 2022	24.68	24.78	24.68	24.78	417	-0.31(-1.23%)
Mar 16, 2022	25.34	25.36	25.09	25.09	9,646	+2.02(+8.74%)
Mar 15, 2022	22.89	23.07	22.89	23.07	1,869	-0.82(-3.44%)
Mar 14, 2022	23.90	23.90	23.90	23.90	11	-1.09(-4.35%)
Mar 11, 2022	24.98	24.98	24.98	24.98	104	-0.04(-0.17%)
Mar 10, 2022	25.02	25.02	25.02	25.02	4	+0.02(+0.07%)
Mar 09, 2022	25.01	25.01	25.01	25.01	2	-0.03(-0.12%)
Mar 08, 2022	25.04	25.04	25.04	25.04	104	-0.42(-1.63%)
Mar 07, 2022	25.34	25.45	25.34	25.45	313	-0.87(-3.31%)
Mar 04, 2022	26.20	26.33	26.20	26.33	217	-0.28(-1.04%)
Mar 03, 2022	26.60	26.60	26.60	26.60	0	-0.45(-1.67%)
Mar 02, 2022	27.05	27.05	27.05	27.05	0	+0.02(+0.07%)
Mar 01, 2022	27.03	27.03	27.03	27.03	102	-0.15(-0.55%)
Feb 28, 2022	26.89	27.20	26.89	27.18	3,495	+0.07(+0.27%)
Feb 25, 2022	27.11	27.11	27.11	27.11	104	+0.33(+1.25%)
Feb 24, 2022	26.45	26.77	26.45	26.77	817	-0.24(-0.89%)
Feb 23, 2022	27.02	27.02	27.02	27.02	0	+0.16(+0.58%)
Feb 22, 2022	26.86	26.86	26.86	26.86	2	-0.27(-0.99%)
Feb 18, 2022				27.13	0	+0.16(+0.59%)
Feb 17, 2022	26.97	26.97	26.97	26.97	1	-0.10(-0.38%)
Feb 16, 2022	27.07	27.07	27.07	27.07	4	+0.12(+0.46%)
Feb 15, 2022	26.95	26.95	26.95	26.95	0	+0.55(+2.10%)
Feb 14, 2022	26.50	26.50	26.39	26.39	277	-0.15(-0.58%)
Feb 11, 2022	26.55	26.55	26.55	26.55	0	-0.55(-2.01%)
Feb 10, 2022	27.09	27.09	27.09	27.09	17	-0.04(-0.14%)
Feb 09, 2022	27.13	27.13	27.13	27.13	2	+0.29(+1.10%)
Feb 08, 2022	26.84	26.84	26.84	26.84	2	+0.03(+0.13%)
Feb 07, 2022	26.80	26.80	26.80	26.80	0	-0.02(-0.06%)
Feb 04, 2022	26.82	26.82	26.82	26.82	104	+0.13(+0.48%)
Feb 03, 2022	26.69	26.69	26.69	26.69	0	-0.02(-0.06%)
Feb 02, 2022	26.71	26.71	26.71	26.71	3	-0.04(-0.16%)
Feb 01, 2022	26.75	26.75	26.75	26.75	103	+0.11(+0.43%)
Jan 31, 2022	26.63	26.63	26.63	26.63	3	+0.33(+1.25%)
Jan 28, 2022	26.31	26.31	26.31	26.31	104	-0.54(-2.01%)
Jan 27, 2022	27.01	27.01	26.85	26.85	120	-0.56(-2.03%)
Jan 26, 2022	27.61	27.61	27.40	27.40	477	+0.15(+0.54%)
Jan 25, 2022	27.27	27.27	27.25	27.26	375	-0.59(-2.11%)
Jan 24, 2022	27.88	27.88	27.84	27.84	752	+0.12(+0.44%)
Jan 21, 2022	27.88	27.88	27.72	27.72	457	-0.43(-1.53%)
Jan 20, 2022	28.15	28.15	28.15	28.15	2	+0.29(+1.05%)
Jan 19, 2022	27.93	27.93	27.86	27.86	107	-0.21(-0.74%)
Jan 18, 2022	28.03	28.07	28.03	28.07	366	+0.54(+1.98%)
Jan 14, 2022				27.52	0	-0.11(-0.39%)
Jan 13, 2022	27.63	27.63	27.63	27.63	2	-0.82(-2.88%)
Jan 12, 2022	28.45	28.45	28.45	28.45	266	+0.56(+2.02%)
Jan 11, 2022	27.83	27.89	27.83	27.89	489	-0.12(-0.43%)
Jan 10, 2022	28.01	28.01	28.01	28.01	8	-0.00(-0.01%)
Jan 07, 2022	28.01	28.01	28.01	28.01	104	-0.08(-0.28%)
Jan 06, 2022	27.83	28.09	27.83	28.09	185	-0.05(-0.18%)
Jan 05, 2022	28.14	28.14	28.14	28.14	27	-0.39(-1.35%)
Jan 04, 2022	28.46	28.52	28.33	28.52	10,008	-0.39(-1.34%)
Jan 03, 2022	28.91	28.91	28.91	28.91	3	-0.05(-0.16%)
Dec 31, 2021	28.96	28.96	28.96	28.96	106	+0.12(+0.41%)
Dec 30, 2021	28.84	28.84	28.84	28.84	22	+0.38(+1.32%)
Dec 29, 2021	28.46	28.46	28.46	28.46	12	-0.53(-1.83%)
Dec 28, 2021	28.99	28.99	28.99	28.99	22	+0.09(+0.30%)
Dec 27, 2021	28.90	28.90	28.90	28.90	63	-0.06(-0.20%)
Dec 23, 2021	28.85	28.96	28.85	28.96	105	+0.08(+0.28%)
Dec 22, 2021	28.72	28.88	28.69	28.88	283	+0.20(+0.69%)
Dec 21, 2021	28.82	28.82	28.68	28.68	480	+0.16(+0.58%)
Dec 20, 2021	28.59	28.59	28.37	28.52	249	-0.36(-1.23%)
Dec 17, 2021	28.87	28.87	28.87	28.87	104	-0.56(-1.89%)
Dec 16, 2021	29.45	29.45	29.43	29.43	212	+0.24(+0.83%)
Dec 15, 2021	29.17	29.19	29.17	29.19	148	-0.19(-0.66%)
Dec 14, 2021	29.38	29.38	29.38	29.38	57	-0.18(-0.60%)
Dec 13, 2021	29.56	29.56	29.56	29.56	5	+0.01(+0.05%)
Dec 10, 2021	29.55	29.55	29.55	29.55	105	-0.05(-0.17%)
Dec 09, 2021	29.64	29.64	29.60	29.60	106	+0.08(+0.28%)
Dec 08, 2021	29.49	29.54	29.49	29.52	1,630	+0.67(+2.34%)
Dec 07, 2021	28.84	28.84	28.84	28.84	32	-0.19(-0.65%)
Dec 06, 2021	29.03	29.03	29.03	29.03	116	+0.22(+0.78%)
Dec 03, 2021	28.81	28.81	28.81	28.81	105	+0.18(+0.62%)
Dec 02, 2021	28.63	28.63	28.63	28.63	0	+0.12(+0.41%)
Dec 01, 2021	28.37	28.52	28.37	28.52	422	-0.08(-0.29%)
Nov 30, 2021	28.80	28.80	28.60	28.60	5,255	+0.10(+0.34%)
Nov 29, 2021	28.48	28.62	28.47	28.50	1,183	+0.11(+0.40%)
Nov 26, 2021	28.39	28.39	28.39	28.39	0	-0.49(-1.68%)
Nov 24, 2021	28.79	28.88	28.79	28.88	340	+0.11(+0.38%)
Nov 23, 2021	28.70	28.77	28.70	28.77	319	-0.05(-0.16%)
Nov 22, 2021	28.87	28.99	28.81	28.81	856	+0.33(+1.15%)
Nov 19, 2021	28.63	28.79	28.49	28.49	584	+0.21(+0.73%)
Nov 18, 2021	28.28	28.28	28.28	28.28	0	-0.24(-0.85%)
Nov 17, 2021	28.52	28.52	28.52	28.52	0	+0.06(+0.21%)
Nov 16, 2021	28.44	28.50	28.40	28.46	6,933	-0.16(-0.56%)
Nov 15, 2021	28.62	28.62	28.62	28.62	655	-0.17(-0.58%)
Nov 12, 2021	28.71	28.79	28.71	28.79	349	-0.04(-0.15%)
Nov 11, 2021	28.80	28.83	28.80	28.83	626	+0.50(+1.75%)
Nov 10, 2021	28.34	28.34	28.34	28.34	18	-0.24(-0.85%)
Nov 09, 2021	28.53	28.63	28.53	28.58	2,836	-0.03(-0.10%)
Nov 08, 2021	28.61	28.61	28.61	28.61	0	+0.23(+0.80%)
Nov 05, 2021	28.38	28.38	28.38	28.38	105	-0.12(-0.42%)
Nov 04, 2021	28.50	28.50	28.50	28.50	0	+0.11(+0.38%)
Nov 03, 2021	28.36	28.39	28.36	28.39	184	+0.01(+0.03%)
Nov 02, 2021	28.39	28.39	28.39	28.39	1	-0.34(-1.20%)
Nov 01, 2021	28.74	28.80	28.66	28.73	592	+0.05(+0.19%)
Oct 29, 2021	28.68	28.68	28.68	28.68	0	+0.13(+0.45%)
Oct 28, 2021	28.62	28.62	28.55	28.55	1,565	-0.10(-0.37%)
Oct 27, 2021	28.65	28.65	28.65	28.65	210	-0.37(-1.28%)
Oct 26, 2021	29.02	29.02	29.02	29.02	0	-0.06(-0.20%)
Oct 25, 2021	28.95	29.08	28.95	29.08	212	+0.13(+0.47%)
Oct 22, 2021	28.95	28.95	28.95	28.95	0	+0.19(+0.64%)
Oct 21, 2021	28.76	28.76	28.76	28.76	77	-0.03(-0.12%)
Oct 20, 2021	28.86	28.86	28.80	28.80	336	-0.11(-0.37%)
Oct 19, 2021	28.84	29.02	28.84	28.90	3,939	+0.48(+1.67%)
Oct 18, 2021	28.50	28.50	28.43	28.43	106	-0.15(-0.53%)
Oct 15, 2021	28.39	28.58	28.39	28.58	484	+0.10(+0.34%)
Oct 14, 2021	28.31	28.48	28.31	28.48	535	+0.08(+0.29%)
Oct 13, 2021	28.79	29.02	28.40	28.40	15,075	+0.46(+1.65%)
Oct 12, 2021	28.10	28.10	27.93	27.93	945	-0.24(-0.84%)
Oct 11, 2021	28.17	28.17	28.17	28.17	0	-0.21(-0.72%)
Oct 08, 2021	28.36	28.38	28.36	28.38	105	+0.33(+1.16%)
Oct 07, 2021	28.05	28.05	28.05	28.05	0	+0.44(+1.60%)
Oct 06, 2021	27.61	27.61	27.61	27.61	3	+0.04(+0.14%)
Oct 05, 2021	27.60	27.81	27.57	27.57	6,516	+0.14(+0.51%)
Oct 04, 2021	27.43	27.43	27.43	27.43	5	-0.36(-1.30%)
Oct 01, 2021	27.79	27.79	27.79	27.79	0	-0.20(-0.71%)
Sep 30, 2021	27.99	27.99	27.99	27.99	5	+0.34(+1.22%)
Sep 29, 2021	27.65	27.65	27.65	27.65	54	-0.32(-1.14%)
Sep 28, 2021	28.15	28.15	27.92	27.97	1,300	-0.26(-0.90%)
Sep 27, 2021	28.23	28.23	28.23	28.23	29	+0.27(+0.95%)
Sep 24, 2021	27.96	27.96	27.96	27.96	105	-0.09(-0.30%)
Sep 23, 2021	28.05	28.05	28.05	28.05	1	-0.00(-0.00%)
Sep 22, 2021	28.05	28.05	28.05	28.05	106	+0.56(+2.03%)
Sep 21, 2021	27.19	27.49	27.19	27.49	6,197	+0.46(+1.69%)
Sep 20, 2021	27.50	27.50	27.03	27.03	6,420	-0.92(-3.30%)
Sep 17, 2021	27.96	27.96	27.96	27.96	105	+0.06(+0.20%)
Sep 16, 2021	27.90	27.90	27.90	27.90	3	-0.54(-1.89%)
Sep 15, 2021	28.44	28.44	28.44	28.44	74	-0.09(-0.33%)
Sep 14, 2021	28.53	28.53	28.53	28.53	0	-0.38(-1.32%)
Sep 13, 2021	28.92	28.92	28.92	28.92	0	+0.02(+0.08%)
Sep 10, 2021	29.07	29.07	28.89	28.89	361	+0.18(+0.62%)
Sep 09, 2021	28.71	28.71	28.71	28.71	0	+0.18(+0.62%)
Sep 08, 2021	28.54	28.54	28.54	28.54	53	-0.27(-0.93%)
Sep 07, 2021	28.88	28.88	28.80	28.80	474	+0.76(+2.71%)
Sep 03, 2021	28.04	28.04	28.04	28.04	105	-0.07(-0.24%)
Sep 02, 2021	28.11	28.11	28.11	28.11	4	+0.04(+0.13%)
Sep 01, 2021	28.07	28.07	28.07	28.07	0	+0.29(+1.03%)
Aug 31, 2021	27.79	27.79	27.79	27.79	0	+0.04(+0.14%)
Aug 30, 2021	27.75	27.75	27.75	27.75	53	-0.14(-0.51%)
Aug 27, 2021	27.89	27.89	27.89	27.89	105	+0.19(+0.68%)
Aug 26, 2021	27.70	27.70	27.70	27.70	1	-0.44(-1.58%)
Aug 25, 2021	28.15	28.15	28.15	28.15	1	-0.06(-0.23%)
Aug 24, 2021	28.21	28.21	28.21	28.21	36	+0.50(+1.82%)
Aug 23, 2021	27.71	27.75	27.61	27.71	1,032	+0.40(+1.48%)
Aug 20, 2021	27.30	27.30	27.30	27.30	0	-0.52(-1.87%)
Aug 19, 2021	27.72	27.83	27.70	27.83	736	+0.23(+0.83%)
Aug 18, 2021	27.52	27.60	27.52	27.60	594	+0.11(+0.39%)
Aug 17, 2021	27.49	27.49	27.49	27.49	11	-0.72(-2.56%)
Aug 16, 2021	28.21	28.21	28.21	28.21	3	-0.12(-0.44%)
Aug 13, 2021	28.33	28.33	28.33	28.33	105	+0.01(+0.03%)
Aug 12, 2021	28.32	28.32	28.32	28.32	0	-0.33(-1.14%)
Aug 11, 2021	28.65	28.65	28.65	28.65	3	+0.19(+0.68%)
Aug 10, 2021	28.46	28.46	28.46	28.46	73	+0.19(+0.68%)
Aug 09, 2021	28.27	28.27	28.27	28.27	5	+0.30(+1.09%)
Aug 06, 2021	27.96	27.96	27.96	27.96	105	-0.29(-1.03%)
Aug 05, 2021	28.25	28.25	28.25	28.25	107	-0.02(-0.06%)
Aug 04, 2021	28.28	28.28	28.27	28.27	2,371	+0.23(+0.81%)
Aug 03, 2021	27.98	28.04	27.98	28.04	359	+0.05(+0.20%)
Aug 02, 2021	28.09	28.09	27.99	27.99	288	+0.46(+1.69%)
Jul 30, 2021	27.52	27.52	27.52	27.52	105	-0.15(-0.55%)
Jul 29, 2021	27.68	27.68	27.68	27.68	0	-0.04(-0.14%)
Jul 28, 2021	27.71	27.71	27.71	27.71	138	+1.04(+3.92%)
Jul 27, 2021	26.69	26.69	26.26	26.67	2,878	-1.25(-4.49%)
Jul 26, 2021	27.78	27.92	27.78	27.92	865	-0.94(-3.25%)
Jul 23, 2021	28.82	28.86	28.82	28.86	210	-0.35(-1.20%)
Jul 22, 2021	29.23	29.23	29.20	29.21	3,992	-0.15(-0.51%)
Jul 21, 2021	29.21	29.37	29.21	29.36	641	+0.39(+1.33%)
Jul 20, 2021	29.00	29.00	28.98	28.98	683	+0.23(+0.80%)
Jul 19, 2021	28.70	28.75	28.59	28.75	12,471	-0.11(-0.40%)
Jul 16, 2021	28.86	28.86	28.86	28.86	343	-0.45(-1.53%)
Jul 15, 2021	29.31	29.31	29.31	29.31	0	+0.38(+1.32%)
Jul 14, 2021	28.93	28.93	28.93	28.93	446	-0.23(-0.77%)
Jul 13, 2021	29.15	29.15	29.15	29.15	11	-0.01(-0.02%)
Jul 12, 2021	29.16	29.16	29.16	29.16	10	+0.23(+0.80%)
Jul 09, 2021	28.93	28.93	28.93	28.93	767	+0.40(+1.40%)
Jul 08, 2021	28.51	28.53	28.51	28.53	1,470	-0.53(-1.82%)
Jul 07, 2021	29.05	29.05	29.05	29.05	105	+0.61(+2.13%)
Jul 06, 2021	28.45	28.45	28.45	28.45	1	-0.24(-0.82%)
Jul 02, 2021	28.66	28.68	28.66	28.68	449	-0.42(-1.46%)
Jul 01, 2021	29.11	29.11	29.11	29.11	316	-0.22(-0.75%)
Jun 30, 2021	29.33	29.33	29.33	29.33	105	+0.05(+0.17%)
Jun 29, 2021	29.28	29.28	29.28	29.28	52	-0.25(-0.85%)
Jun 28, 2021	29.53	29.53	29.53	29.53	34	+0.15(+0.51%)
Jun 25, 2021	29.38	29.38	29.38	29.38	0	+0.42(+1.47%)
Jun 24, 2021	28.95	28.95	28.95	28.95	79	+0.24(+0.85%)
Jun 23, 2021	28.68	28.71	28.67	28.71	1,065	+0.08(+0.29%)
Jun 22, 2021	28.63	28.63	28.63	28.63	0	+0.03(+0.12%)
Jun 21, 2021	28.59	28.59	28.59	28.59	50	+0.21(+0.73%)
Jun 18, 2021	28.39	28.39	28.39	28.39	347	-0.23(-0.81%)
Jun 17, 2021	28.62	28.62	28.62	28.62	1	+0.24(+0.85%)
Jun 16, 2021	28.38	28.38	28.38	28.38	210	-0.58(-2.01%)
Jun 15, 2021	28.97	28.97	28.96	28.96	563	-0.33(-1.12%)
Jun 14, 2021	29.29	29.29	29.29	29.29	5	-0.04(-0.15%)
Jun 11, 2021	29.33	29.33	29.33	29.33	105	-0.45(-1.53%)
Jun 10, 2021	29.79	29.79	29.63	29.79	2,206	+0.38(+1.29%)
Jun 09, 2021	29.40	29.40	29.40	29.40	0	+0.02(+0.07%)
Jun 08, 2021	29.31	29.38	29.31	29.38	105	-0.38(-1.28%)
Jun 07, 2021	29.77	29.77	29.77	29.77	315	-0.04(-0.13%)
Jun 04, 2021	29.77	29.80	29.77	29.80	371	+0.35(+1.20%)
Jun 03, 2021	29.43	29.45	29.43	29.45	421	-0.31(-1.06%)
Jun 02, 2021	29.77	29.77	29.77	29.77	316	-0.25(-0.82%)

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.