Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.06	21.73	20.91	21.10	3,628	-0.82(-3.74%)
Apr 28, 2022	21.20	22.06	21.20	21.92	1,896	+0.55(+2.58%)
Apr 26, 2022				21.37	189	-0.65(-2.94%)
Apr 25, 2022	21.06	22.02	21.02	22.02	4,162	+1.00(+4.75%)
Apr 22, 2022	20.93	21.20	20.67	21.02	3,800	+0.35(+1.70%)
Apr 20, 2022				20.67	192	-0.14(-0.69%)
Apr 19, 2022	20.79	21.33	20.75	20.81	7,229	-0.32(-1.54%)
Apr 18, 2022	20.30	21.39	20.29	21.14	8,092	+0.66(+3.22%)
Apr 14, 2022	20.48	20.48	20.48	20.48	767	+0.00(+0.00%)
Apr 13, 2022	20.31	20.48	19.92	20.48	6,612	+0.47(+2.34%)
Apr 12, 2022	19.61	20.01	19.56	20.01	5,835	+0.60(+3.11%)
Apr 11, 2022	20.67	20.67	19.21	19.40	5,848	-1.21(-5.86%)
Apr 08, 2022	20.80	20.80	20.61	20.61	2,039	-0.28(-1.35%)
Apr 07, 2022	21.65	21.65	20.90	20.90	26,030	-0.41(-1.93%)
Apr 06, 2022	21.45	21.82	21.31	21.31	10,278	-0.44(-2.03%)
Apr 05, 2022	21.06	21.78	21.06	21.75	5,491	+0.73(+3.48%)
Apr 04, 2022	20.93	21.78	20.93	21.02	52,536	+0.16(+0.78%)
Apr 01, 2022	21.18	21.63	20.70	20.86	2,295	-0.79(-3.67%)
Mar 31, 2022	21.65	21.65	21.65	21.65	1,138	+0.05(+0.21%)
Mar 30, 2022	21.92	21.92	21.60	21.60	650	-0.05(-0.25%)
Mar 29, 2022	21.60	22.27	20.28	21.66	13,964	-0.63(-2.82%)
Mar 24, 2022				22.29	213	+0.38(+1.75%)
Mar 23, 2022	22.44	22.47	21.40	21.90	7,341	-0.36(-1.62%)
Mar 22, 2022	22.55	22.55	22.14	22.26	2,662	-0.25(-1.12%)
Mar 21, 2022	22.44	22.52	22.44	22.52	873	+0.24(+1.09%)
Mar 18, 2022	22.55	22.55	22.27	22.27	8,506	-0.26(-1.16%)
Mar 17, 2022	22.90	22.90	22.53	22.53	3,821	+0.25(+1.13%)
Mar 16, 2022	22.28	22.28	22.28	22.28	440	+0.09(+0.41%)
Mar 15, 2022	22.17	22.72	22.09	22.19	2,097	+0.51(+2.37%)
Mar 14, 2022	21.79	22.23	21.56	21.68	3,583	-0.53(-2.39%)
Mar 10, 2022				22.21	291	+0.44(+2.03%)
Mar 09, 2022	21.50	21.98	21.50	21.77	3,343	+0.16(+0.75%)
Mar 08, 2022	21.73	22.15	20.92	21.60	11,669	-0.51(-2.32%)
Mar 07, 2022	22.85	22.99	22.07	22.12	6,498	-0.84(-3.65%)
Mar 03, 2022				22.96	588	-0.27(-1.16%)
Mar 02, 2022	23.14	23.44	23.14	23.23	1,610	+0.26(+1.14%)
Mar 01, 2022	23.16	23.16	22.92	22.97	3,173	+0.28(+1.23%)
Feb 28, 2022	22.77	23.07	22.69	22.69	3,704	-0.18(-0.79%)
Feb 25, 2022	23.54	23.19	22.87	22.87	8,735	-0.50(-2.12%)
Feb 24, 2022	23.37	24.09	23.00	23.36	7,908	-0.10(-0.42%)
Feb 23, 2022	23.63	23.82	23.25	23.46	4,683	-0.14(-0.61%)
Feb 22, 2022	23.45	23.79	23.42	23.61	6,021	-0.38(-1.58%)
Feb 18, 2022				23.99	0	+0.38(+1.60%)
Feb 17, 2022	23.36	23.78	23.01	23.61	18,653	+0.14(+0.62%)
Feb 16, 2022	23.39	23.46	23.36	23.46	4,083	+0.07(+0.31%)
Feb 15, 2022	23.36	23.49	23.36	23.39	3,712	+0.01(+0.04%)
Feb 14, 2022	23.07	23.95	23.07	23.38	117,078	+0.28(+1.20%)
Feb 11, 2022	23.01	23.15	22.84	23.11	6,693	+0.28(+1.21%)
Feb 10, 2022	23.20	23.20	22.83	22.83	91,089	-0.15(-0.66%)
Feb 09, 2022	22.97	23.42	22.97	22.98	5,937	+0.21(+0.92%)
Feb 08, 2022	22.65	22.77	22.43	22.77	3,603	-0.08(-0.33%)
Feb 07, 2022	22.77	22.85	22.44	22.85	11,195	+0.10(+0.43%)
Feb 04, 2022	22.13	23.20	22.13	22.75	6,630	+0.46(+2.09%)
Feb 03, 2022	22.75			22.28	4,648	-0.16(-0.72%)
Feb 02, 2022	22.20	23.35	22.03	22.44	20,886	+0.23(+1.05%)
Feb 01, 2022	21.76	22.21	21.76	22.21	5,935	+0.43(+1.97%)
Jan 31, 2022	21.77	22.35		21.78	20,648	+0.29(+1.33%)
Jan 28, 2022	21.48	21.81	21.48	21.50	3,432	-0.20(-0.91%)
Jan 27, 2022	21.74	21.76	21.54	21.69	11,215	-0.15(-0.70%)
Jan 26, 2022	21.64	21.85	21.54	21.85	15,060	+0.21(+0.99%)
Jan 25, 2022	21.54	21.94	21.54	21.63	7,783	-0.02(-0.08%)
Jan 24, 2022	22.09	22.09	21.63	21.65	4,492	-0.03(-0.12%)
Jan 21, 2022	21.81	21.92	21.57	21.68	4,203	-0.21(-0.98%)
Jan 20, 2022	21.87	21.89	21.81	21.89	2,220	-0.04(-0.18%)
Jan 19, 2022	22.10	22.12	21.91	21.93	4,189	-0.21(-0.95%)
Jan 18, 2022	21.82	22.14	21.82	22.14	4,216	+0.32(+1.47%)
Jan 14, 2022				21.82	0	+0.07(+0.33%)
Jan 12, 2022				21.75	218	-0.02(-0.08%)
Jan 11, 2022	21.68	21.76	21.45	21.76	5,702	+0.07(+0.33%)
Jan 10, 2022	21.71	21.88	21.68	21.69	3,297	-0.09(-0.41%)
Jan 07, 2022	21.68	21.78	21.48	21.78	4,143	+0.11(+0.49%)
Jan 06, 2022	21.68	21.68	21.68	21.68	2,165	+0.00(+0.00%)
Jan 05, 2022	21.65	21.68	21.65	21.68	1,387	+0.13(+0.58%)
Jan 04, 2022	21.49	21.68	21.49	21.55	5,315	+0.04(+0.17%)
Dec 31, 2021		21.51	21.51	21.51	90	-0.03(-0.12%)
Dec 30, 2021	21.72	21.90	21.47	21.54	4,617	-0.28(-1.27%)
Dec 29, 2021	21.54	21.85	21.45	21.82	10,998	-0.08(-0.37%)
Dec 28, 2021	21.50	21.90	21.50	21.90	5,743	+0.45(+2.08%)
Dec 27, 2021	21.52	21.62	21.43	21.45	3,333	+0.12(+0.54%)
Dec 23, 2021	21.32	21.34	21.32	21.34	1,212	+0.02(+0.08%)
Dec 22, 2021	21.29	21.36	21.27	21.32	12,382	-0.01(-0.04%)
Dec 21, 2021	21.36	21.45	21.12	21.33	20,794	+0.05(+0.25%)
Dec 20, 2021	21.27	21.43	21.12	21.27	10,056	-0.22(-1.04%)
Dec 17, 2021	21.15	21.51	21.14	21.50	4,575	+0.09(+0.42%)
Dec 16, 2021	21.18	21.42	21.18	21.41	11,060	+0.04(+0.21%)
Dec 15, 2021	21.57	21.57	21.05	21.36	5,341	+0.02(+0.08%)
Dec 14, 2021	21.24	21.38	21.20	21.34	7,046	+0.14(+0.67%)
Dec 13, 2021	21.32	21.43	21.20	21.20	4,356	-0.20(-0.92%)
Dec 10, 2021	21.25	21.45	21.19	21.40	6,663	+0.16(+0.76%)
Dec 09, 2021	21.27	21.36	21.23	21.24	16,431	-0.30(-1.41%)
Dec 08, 2021	21.23	21.54	21.23	21.54	769	+0.33(+1.56%)
Dec 06, 2021		21.21	21.21	21.21	440	-0.15(-0.71%)
Dec 02, 2021		21.36	21.36	21.36	158	+0.21(+1.01%)
Dec 01, 2021	21.26	21.26	21.12	21.15	5,531	+0.03(+0.13%)
Nov 30, 2021	21.26	21.26	21.12	21.12	2,423	-0.02(-0.08%)
Nov 29, 2021	21.21	21.45	21.14	21.14	3,653	-0.04(-0.19%)
Nov 26, 2021	21.18	21.43	20.60	21.18	3,502	-0.18(-0.86%)
Nov 24, 2021	21.37	21.37	21.36	21.36	2,339	+0.00(+0.00%)
Nov 23, 2021	21.45	21.54	21.36	21.36	4,004	+0.02(+0.08%)
Nov 22, 2021	21.49	21.63	21.29	21.34	9,172	+0.08(+0.38%)
Nov 19, 2021	21.26	21.26	21.26	21.26	695	-0.04(-0.21%)
Nov 18, 2021	21.45	21.36	21.29	21.31	7,486	+0.11(+0.51%)
Nov 16, 2021		21.20	21.20	21.20	611	+0.01(+0.04%)
Nov 15, 2021	21.24	21.52	21.19	21.19	2,751	-0.18(-0.83%)
Nov 12, 2021	21.44	21.44	21.37	21.37	1,182	+0.22(+1.05%)
Nov 11, 2021	21.12	21.43	21.12	21.15	3,958	-0.09(-0.42%)
Nov 09, 2021	21.33	21.33	21.09	21.24	4,484	-0.07(-0.33%)
Nov 08, 2021	21.29	21.45	21.25	21.31	3,885	+0.03(+0.12%)
Nov 05, 2021	21.45	21.63	21.07	21.28	2,819	-0.17(-0.78%)
Nov 04, 2021	21.45	21.45	21.45	21.45	1,923	+0.21(+1.00%)
Nov 03, 2021	21.27	21.45	21.24	21.24	1,165	-0.17(-0.81%)
Nov 02, 2021	21.33	21.41	21.33	21.41	2,170	-0.00(-0.02%)
Nov 01, 2021	21.24	21.41	21.24	21.41	8,338	+0.18(+0.83%)
Oct 29, 2021	21.20	21.49	21.20	21.24	5,857	+0.04(+0.21%)
Oct 28, 2021	21.07	21.19	21.07	21.19	3,324	-0.04(-0.21%)
Oct 27, 2021	21.34	21.36	21.06	21.24	1,632	-0.19(-0.91%)
Oct 26, 2021	21.28			21.43	3,159	+0.18(+0.83%)
Oct 25, 2021	21.24	21.37	21.24	21.25	7,862	+0.02(+0.08%)
Oct 22, 2021	21.68	22.04	21.24	21.24	16,764	+0.00(+0.00%)
Oct 21, 2021	21.32	21.68	21.24	21.24	4,706	-0.11(-0.50%)
Oct 20, 2021	21.41	21.49	21.24	21.34	3,215	+0.02(+0.08%)
Oct 19, 2021	21.68	21.93	21.30	21.33	10,665	-0.11(-0.50%)
Oct 18, 2021	21.17	21.87	21.02	21.43	14,244	-0.25(-1.14%)
Oct 15, 2021	21.40	22.12	20.88	21.68	9,676	+0.65(+3.11%)
Oct 13, 2021		21.02	21.02	21.02	227	+0.32(+1.54%)
Oct 12, 2021	20.71	20.84	20.71	20.71	16,642	-0.00(-0.02%)
Oct 11, 2021	20.60	20.72	20.57	20.71	12,180	+0.11(+0.56%)
Oct 08, 2021	20.55	20.62	20.49	20.60	18,515	+0.11(+0.54%)
Oct 07, 2021	20.78	20.78	20.49	20.49	12,070	+0.02(+0.09%)
Oct 06, 2021	20.47	20.47	20.47	20.47	714	-0.06(-0.30%)
Oct 05, 2021	20.42	20.66	20.41	20.53	6,169	+0.13(+0.65%)
Oct 04, 2021	20.35	20.41	20.35	20.40	4,646	+0.02(+0.09%)
Oct 01, 2021	20.46	20.56	20.36	20.38	8,639	-0.37(-1.79%)
Sep 30, 2021	20.54	20.75	20.35	20.75	5,538	+0.30(+1.45%)
Sep 29, 2021	20.55	20.55	20.45	20.45	4,357	+0.06(+0.28%)
Sep 28, 2021	20.47	20.58	20.39	20.40	8,744	-0.08(-0.39%)
Sep 27, 2021	20.57	20.75	20.41	20.48	8,233	-0.30(-1.45%)
Sep 24, 2021	20.48	20.78	20.48	20.78	7,278	+0.39(+1.91%)
Sep 23, 2021	20.49	20.52	20.36	20.39	8,297	+0.04(+0.17%)
Sep 22, 2021	20.35	20.49	20.16	20.35	43,190	+0.00(+0.00%)
Sep 21, 2021	20.47	20.47	20.35	20.35	2,803	-0.04(-0.17%)
Sep 20, 2021	20.35	20.54	20.35	20.39	15,878	-0.03(-0.15%)
Sep 17, 2021	20.35	20.44	20.35	20.42	15,996	+0.07(+0.33%)
Sep 16, 2021	20.37	20.56	20.35	20.35	4,518	-0.13(-0.65%)
Sep 15, 2021	20.52	20.69	20.27	20.49	19,035	+0.13(+0.65%)
Sep 14, 2021	20.54	20.54	20.35	20.35	8,640	-0.04(-0.22%)
Sep 13, 2021	20.40	20.40	20.40	20.40	8,077	+0.00(+0.00%)
Sep 10, 2021	20.46	20.49	20.40	20.40	10,260	+0.04(+0.22%)
Sep 09, 2021	20.40	20.49	20.35	20.35	19,049	-0.04(-0.22%)
Sep 08, 2021	20.35	20.49	20.35	20.40	6,568	+0.04(+0.22%)
Sep 07, 2021	20.36	20.36	20.35	20.35	1,603	-0.04(-0.19%)
Sep 03, 2021	20.53	20.53	20.35	20.39	4,072	+0.04(+0.19%)
Sep 02, 2021	20.36	20.36	20.36	20.35	2,810	+0.00(+0.00%)
Sep 01, 2021	20.43	20.50	20.35	20.35	4,066	-0.18(-0.86%)
Aug 31, 2021	20.50	20.57	20.33	20.53	7,031	+0.18(+0.87%)
Aug 30, 2021	20.35	20.57	20.35	20.35	10,359	+0.00(+0.00%)
Aug 27, 2021	20.40	20.56	20.35	20.35	5,080	-0.05(-0.26%)
Aug 26, 2021	20.47	20.56	20.35	20.41	10,178	-0.07(-0.35%)
Aug 25, 2021	20.35	20.79	20.35	20.48	7,362	+0.12(+0.61%)
Aug 24, 2021	20.48	20.48	20.35	20.35	4,593	-0.02(-0.09%)
Aug 23, 2021	20.70	20.79	20.35	20.37	9,917	-0.46(-2.23%)
Aug 20, 2021	20.83	20.83	20.83	20.83	1,350	+0.53(+2.59%)
Aug 19, 2021	20.35	20.88	20.09	20.31	66,353	+0.17(+0.83%)
Aug 18, 2021	20.48	20.48	20.14	20.14	6,801	-0.18(-0.86%)
Aug 17, 2021	20.24	20.65	20.14	20.32	14,807	-0.13(-0.64%)
Aug 16, 2021	20.54	20.70	20.14	20.45	26,204	-0.16(-0.77%)
Aug 13, 2021	20.15	20.77	20.15	20.60	7,336	+0.59(+2.93%)
Aug 12, 2021	20.12	20.21	19.70	20.02	27,455	+0.03(+0.13%)
Aug 11, 2021	19.88	20.08	19.88	19.99	26,942	-0.04(-0.22%)
Aug 10, 2021	20.73	20.73	19.96	20.03	22,544	-0.43(-2.10%)
Aug 09, 2021	21.02	21.02	20.43	20.46	8,246	-0.36(-1.72%)
Aug 06, 2021	20.75	21.03	20.61	20.82	9,581	-0.06(-0.29%)
Aug 05, 2021	20.55	20.88	20.55	20.88	3,732	+0.51(+2.49%)
Aug 04, 2021	20.61	20.74	20.32	20.38	3,719	-0.25(-1.19%)
Aug 03, 2021	20.81	21.09	20.55	20.62	4,895	-0.17(-0.80%)
Aug 02, 2021	20.67	21.09	20.22	20.79	4,951	+0.38(+1.84%)
Jul 30, 2021	20.75	21.09	20.41	20.41	6,395	-0.34(-1.65%)
Jul 29, 2021	20.43	21.37	20.33	20.75	15,630	+0.52(+2.55%)
Jul 28, 2021	19.99	20.83	19.99	20.24	1,130	+0.10(+0.48%)
Jul 26, 2021		20.14	20.14	20.14	228	-0.56(-2.71%)
Jul 23, 2021	20.16	20.73	20.14	20.70	3,633	+0.57(+2.83%)
Jul 22, 2021	19.96	20.31	19.29	20.13	4,934	+0.25(+1.23%)
Jul 21, 2021	20.18	20.93	19.89	19.89	4,918	+0.02(+0.09%)
Jul 20, 2021	19.71	20.47	19.71	19.87	17,663	+0.17(+0.84%)
Jul 19, 2021	19.95	20.12	19.70	19.70	15,097	-0.44(-2.17%)
Jul 16, 2021	20.39	20.57	20.14	20.14	7,533	-0.13(-0.65%)
Jul 15, 2021	19.96	20.39	19.79	20.27	11,543	+0.42(+2.12%)
Jul 14, 2021	19.87	20.03	19.79	19.85	3,511	+0.07(+0.35%)
Jul 13, 2021	19.83	19.99	19.78	19.78	17,245	-0.08(-0.40%)
Jul 12, 2021	19.87	20.10	19.78	19.86	7,857	-0.07(-0.35%)
Jul 09, 2021	19.68	19.93	19.58	19.93	12,196	+0.42(+2.15%)
Jul 08, 2021	19.48	19.65	19.42	19.51	15,361	-0.05(-0.27%)
Jul 07, 2021	19.70	19.74	19.40	19.56	26,043	-0.06(-0.31%)
Jul 06, 2021	19.70	19.73	19.57	19.62	19,852	+0.03(+0.13%)
Jul 02, 2021	19.66	19.70	19.56	19.60	15,095	+0.09(+0.45%)
Jul 01, 2021	19.48	19.59	19.40	19.51	9,404	+0.11(+0.59%)
Jun 30, 2021	19.60	19.87	19.31	19.40	20,842	+0.04(+0.23%)
Jun 29, 2021	19.45	19.54	19.35	19.35	20,290	-0.16(-0.81%)
Jun 28, 2021	19.44	19.54	19.40	19.51	18,264	+0.12(+0.63%)
Jun 25, 2021	19.36	19.70	19.35	19.39	663,248	+0.00(+0.00%)
Jun 24, 2021	19.26	19.44	19.20	19.39	39,582	+0.19(+1.00%)
Jun 23, 2021	19.39	19.64	19.18	19.19	40,113	-0.11(-0.54%)
Jun 22, 2021	19.51	19.66	19.19	19.30	31,698	+0.12(+0.64%)
Jun 21, 2021	19.28	19.55	19.17	19.18	37,412	-0.09(-0.45%)
Jun 18, 2021	19.19	19.82	19.12	19.26	39,583	+0.04(+0.18%)
Jun 17, 2021	19.35	19.63	19.13	19.23	27,032	-0.05(-0.27%)
Jun 16, 2021	19.18	19.65	19.14	19.28	22,386	+0.00(+0.00%)
Jun 15, 2021	19.33	19.37	19.13	19.28	20,835	+0.05(+0.27%)
Jun 14, 2021	19.19	19.75	19.18	19.23	17,683	-0.08(-0.41%)
Jun 11, 2021	19.35	19.61	19.22	19.31	8,485	-0.05(-0.27%)
Jun 10, 2021	19.46	19.46	19.13	19.36	14,798	+0.04(+0.23%)
Jun 09, 2021	19.31	19.35	19.22	19.32	33,097	-0.02(-0.09%)
Jun 08, 2021	19.40	19.39	19.23	19.33	7,022	+0.04(+0.18%)
Jun 07, 2021	19.19	19.68	19.19	19.30	19,910	+0.04(+0.18%)
Jun 04, 2021	19.40	19.41	19.26	19.26	9,790	-0.24(-1.21%)
Jun 03, 2021	19.25	19.68	19.11	19.50	15,911	+0.27(+1.41%)
Jun 02, 2021	19.17	19.24	19.10	19.23	9,324	+0.15(+0.78%)
Jun 01, 2021	19.05	19.35	19.05	19.08	8,309	+0.04(+0.18%)
May 28, 2021	19.20	19.20	19.05	19.05	10,587	-0.03(-0.14%)
May 27, 2021	19.06	19.15	19.05	19.07	11,666	-0.07(-0.37%)
May 26, 2021	19.08	19.22	19.05	19.14	7,263	+0.10(+0.51%)
May 25, 2021	19.26	19.34	19.05	19.05	13,431	-0.13(-0.68%)
May 24, 2021	19.27	19.56	19.08	19.18	10,310	-0.13(-0.68%)
May 21, 2021	19.50	19.56	19.23	19.31	7,196	-0.13(-0.68%)
May 20, 2021	19.54	19.57	19.05	19.44	36,612	-0.24(-1.20%)
May 19, 2021	19.30	20.54	19.04	19.68	22,151	+0.31(+1.61%)
May 18, 2021	19.62	20.27	19.36	19.36	10,213	-0.25(-1.28%)
May 17, 2021	19.38	20.27	19.37	19.62	14,841	+0.13(+0.67%)
May 14, 2021	19.49	19.82	18.89	19.49	30,992	+0.50(+2.65%)
May 13, 2021	18.80	19.47	18.80	18.98	68,825	+0.22(+1.15%)
May 12, 2021	18.89	18.95	18.72	18.77	40,402	-0.09(-0.46%)
May 11, 2021	18.78	19.18	18.63	18.85	20,561	+0.10(+0.51%)
May 10, 2021	19.00	19.08	18.64	18.76	28,948	+0.08(+0.42%)
May 07, 2021	18.64	19.00	18.59	18.68	15,082	-0.11(-0.60%)
May 06, 2021	19.18	19.18	18.77	18.79	12,642	-0.24(-1.27%)
May 05, 2021	19.22	19.22	18.76	19.03	27,056	+0.20(+1.06%)
May 04, 2021	19.03	19.36	18.50	18.84	23,065	-0.36(-1.90%)

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.