Date	Open	High	Low	Close	Volume	Change (%)
Feb 23, 2022				20.71	0	-0.26(-1.26%)
Feb 22, 2022	20.99	21.15	20.80	20.97	59,605	-0.15(-0.70%)
Feb 18, 2022				21.12	0	-0.11(-0.51%)
Feb 17, 2022	21.17	21.37	21.06	21.23	65,991	-0.23(-1.05%)
Feb 16, 2022	21.24	21.48	21.12	21.45	145,275	+0.08(+0.37%)
Feb 15, 2022	21.35	21.75	21.18	21.37	171,537	+0.23(+1.06%)
Feb 14, 2022	21.23	21.29	20.92	21.15	116,924	-0.17(-0.78%)
Feb 11, 2022	21.38	21.65	21.22	21.32	68,259	-0.22(-1.00%)
Feb 10, 2022	21.41	21.78	21.40	21.53	60,129	-0.23(-1.08%)
Feb 09, 2022	21.69	21.87	21.68	21.77	42,672	+0.24(+1.14%)
Feb 08, 2022	21.45	21.69	21.21	21.52	202,480	+0.14(+0.64%)
Feb 07, 2022	21.46	21.56	21.34	21.38	31,909	+0.02(+0.09%)
Feb 04, 2022	21.56	21.62	21.24	21.37	93,321	-0.13(-0.59%)
Feb 03, 2022	21.44	21.63	21.30	21.49	122,859	-0.22(-0.99%)
Feb 02, 2022	21.59	21.74	21.16	21.71	189,404	+0.23(+1.09%)
Feb 01, 2022	21.38	21.53	21.21	21.47	58,815	+0.21(+0.97%)
Jan 31, 2022	21.00			21.27	100,879	+0.27(+1.31%)
Jan 28, 2022	20.74	21.03	20.54	20.99	99,668	+0.07(+0.33%)
Jan 27, 2022	21.01	21.29	20.79	20.92	234,937	+0.01(+0.05%)
Jan 26, 2022	21.45	21.45	20.74	20.91	237,841	-0.18(-0.83%)
Jan 25, 2022	20.91	21.29	20.55	21.09	142,924	-0.14(-0.65%)
Jan 24, 2022	20.85	21.23	20.44	21.23	223,966	+0.31(+1.47%)
Jan 21, 2022	21.25	21.47	20.87	20.92	621,885	-0.42(-1.96%)
Jan 20, 2022	21.58	21.84	21.34	21.34	100,683	-0.27(-1.25%)
Jan 19, 2022	21.94	21.94	21.57	21.61	82,815	-0.17(-0.76%)
Jan 18, 2022	21.95	21.95	21.57	21.78	102,193	-0.29(-1.33%)
Jan 14, 2022				22.07	0	-0.14(-0.62%)
Jan 13, 2022	22.34	22.34	22.11	22.21	40,643	+0.03(+0.13%)
Jan 12, 2022	22.45	22.45	22.17	22.18	29,898	-0.07(-0.31%)
Jan 11, 2022	22.20	22.25	21.89	22.25	46,466	+0.12(+0.55%)
Jan 10, 2022	22.27	22.27	21.82	22.12	70,182	-0.10(-0.44%)
Jan 07, 2022	22.21	22.26	22.14	22.22	18,363	-0.01(-0.07%)
Jan 06, 2022	22.27	22.31	22.12	22.24	60,900	+0.08(+0.35%)
Jan 05, 2022	22.51	22.51	22.16	22.16	31,571	-0.28(-1.26%)
Jan 04, 2022	22.32	22.51	22.31	22.44	61,973	+0.25(+1.14%)
Jan 03, 2022	22.33	22.33	22.10	22.19	28,982	-0.09(-0.40%)
Dec 31, 2021	22.43	22.43	22.28	22.28	33,692	-0.12(-0.52%)
Dec 30, 2021	22.39	22.50	22.11	22.39	100,208	+0.05(+0.22%)
Dec 29, 2021	22.36	22.39	22.29	22.34	82,969	+0.01(+0.04%)
Dec 28, 2021	22.37	22.41	22.31	22.33	59,963	+0.05(+0.22%)
Dec 27, 2021	22.09	22.33	22.09	22.29	105,997	+0.21(+0.93%)
Dec 23, 2021	22.01	22.16	22.00	22.08	110,393	+0.19(+0.85%)
Dec 22, 2021	21.70	21.97	21.70	21.89	53,180	+0.10(+0.45%)
Dec 21, 2021	21.42	21.84	21.42	21.79	43,243	+0.46(+2.15%)
Dec 20, 2021	21.48	21.60	21.22	21.34	665,600	-0.39(-1.80%)
Dec 17, 2021	21.87	21.93	21.68	21.73	27,196	-0.24(-1.11%)
Dec 16, 2021	21.88	22.12	21.88	21.97	34,617	+0.11(+0.49%)
Dec 15, 2021	21.53	21.87	21.42	21.86	30,971	+0.29(+1.36%)
Dec 14, 2021	21.44	21.67	21.44	21.57	46,978	-0.20(-0.90%)
Dec 13, 2021	21.76	21.82	21.57	21.77	19,843	+0.11(+0.50%)
Dec 10, 2021	21.91	21.91	21.55	21.66	19,885	-0.03(-0.14%)
Dec 09, 2021	21.82	21.87	21.68	21.69	35,749	-0.07(-0.31%)
Dec 08, 2021	21.82	21.82	21.67	21.76	444,851	+0.01(+0.05%)
Dec 07, 2021	21.74	21.81	21.62	21.75	31,121	+0.26(+1.20%)
Dec 06, 2021	21.15	21.52	21.10	21.49	38,318	+0.39(+1.85%)
Dec 03, 2021	21.30	21.30	20.91	21.10	177,693	-0.24(-1.11%)
Dec 02, 2021	21.09	21.40	21.01	21.34	93,535	+0.32(+1.54%)
Dec 01, 2021	21.40	21.64	21.01	21.01	20,633	-0.28(-1.33%)
Nov 30, 2021	21.57	21.57	21.15	21.30	76,996	-0.40(-1.85%)
Nov 29, 2021	21.63	21.84	21.53	21.70	27,460	+0.19(+0.90%)
Nov 26, 2021	21.78	21.78	21.41	21.50	19,940	-0.40(-1.82%)
Nov 24, 2021	21.73	21.92	21.66	21.90	26,905	+0.02(+0.09%)
Nov 23, 2021	21.77	21.91	21.64	21.88	50,737	+0.19(+0.86%)
Nov 22, 2021	22.05	22.06	21.70	21.70	27,223	-0.23(-1.07%)
Nov 19, 2021	21.88	21.98	21.71	21.93	48,709	+0.08(+0.36%)
Nov 18, 2021	22.02	21.92	21.85	21.85	75,169	-0.06(-0.27%)
Nov 17, 2021	22.12	22.12	21.81	21.91	40,659	-0.10(-0.44%)
Nov 16, 2021	22.02	22.07	21.84	22.01	69,989	-0.01(-0.04%)
Nov 15, 2021	22.09	22.09	21.97	22.02	32,144	-0.01(-0.04%)
Nov 12, 2021	21.81	22.03	21.78	22.03	15,843	+0.22(+0.99%)
Nov 11, 2021	21.89	21.89	21.82	21.82	39,735	-0.01(-0.04%)
Nov 10, 2021	22.02			21.82	64,538	-0.19(-0.85%)
Nov 09, 2021	22.09	22.09	21.91	22.01	40,740	-0.07(-0.31%)
Nov 08, 2021	22.07	22.09	21.99	22.08	27,558	+0.13(+0.58%)
Nov 05, 2021	22.08	22.08	21.87	21.95	25,622	-0.02(-0.09%)
Nov 04, 2021	22.00	22.00	21.84	21.97	16,392	+0.00(+0.00%)
Nov 03, 2021	21.87	21.97	21.74	21.97	58,556	+0.15(+0.67%)
Nov 02, 2021	21.70	21.87	21.70	21.83	43,373	+0.13(+0.59%)
Nov 01, 2021	21.67	21.74	21.74	21.70	34,267	-0.04(-0.18%)
Oct 29, 2021	21.69	21.78	21.63	21.74	34,151	+0.01(+0.05%)
Oct 28, 2021	21.67	21.73	21.61	21.73	70,153	+0.22(+1.02%)
Oct 27, 2021	21.74	21.74	21.48	21.51	52,923	-0.16(-0.74%)
Oct 26, 2021	21.86			21.67	50,308	-0.04(-0.18%)
Oct 25, 2021	21.73	21.74	21.59	21.71	65,115	+0.11(+0.50%)
Oct 22, 2021	21.47	21.72	21.39	21.60	34,833	+0.04(+0.18%)
Oct 21, 2021	21.63	21.63	21.47	21.56	25,418	-0.09(-0.41%)
Oct 20, 2021	21.65	21.69	21.36	21.65	17,619	+0.04(+0.18%)
Oct 19, 2021	21.52	21.61	21.38	21.61	16,451	+0.24(+1.14%)
Oct 18, 2021	21.37	21.43	21.16	21.37	54,983	+0.00(+0.00%)
Oct 15, 2021	21.42	21.42	21.22	21.37	57,449	+0.16(+0.74%)
Oct 14, 2021	21.03	21.21	20.93	21.21	18,435	+0.46(+2.22%)
Oct 13, 2021	20.76	20.86	20.60	20.75	35,509	+0.01(+0.05%)
Oct 12, 2021	20.70	20.83	20.59	20.74	41,242	-0.07(-0.33%)
Oct 11, 2021	21.01	21.09	20.78	20.81	26,572	-0.18(-0.84%)
Oct 08, 2021	20.91	21.06	20.86	20.98	18,521	-0.04(-0.18%)
Oct 07, 2021	20.90	21.23	20.90	21.02	63,254	+0.23(+1.13%)
Oct 06, 2021	20.79	20.92	20.49	20.79	31,259	-0.07(-0.33%)
Oct 05, 2021	20.76	20.91	20.33	20.86	34,274	+0.24(+1.19%)
Oct 04, 2021	20.85	20.85	20.43	20.61	65,658	-0.18(-0.85%)
Oct 01, 2021	20.64	20.92	20.50	20.79	42,418	+0.17(+0.81%)
Sep 30, 2021	20.94	21.27	20.60	20.62	115,275	-0.19(-0.89%)
Sep 29, 2021	20.91	20.97	20.81	20.81	28,890	+0.04(+0.17%)
Sep 28, 2021	21.04	21.04	20.76	20.77	49,853	-0.43(-2.02%)
Sep 27, 2021	21.25	21.28	21.08	21.20	34,715	+0.00(+0.00%)
Sep 24, 2021	20.89	21.26	20.89	21.20	157,529	+0.13(+0.60%)
Sep 23, 2021	20.95	21.21	20.88	21.07	44,176	+0.21(+0.98%)
Sep 22, 2021	20.84	21.00	20.77	20.87	39,423	+0.18(+0.85%)
Sep 21, 2021	20.91	20.91	20.67	20.69	26,529	-0.00(-0.01%)
Sep 20, 2021	20.85	20.86	20.70	20.69	46,584	-0.40(-1.89%)
Sep 17, 2021	21.27	21.27	21.07	21.09	57,255	-0.14(-0.65%)
Sep 16, 2021	21.40	21.40	21.17	21.23	27,323	-0.11(-0.50%)
Sep 15, 2021	21.11	21.43	21.11	21.34	29,707	+0.27(+1.30%)
Sep 14, 2021	21.40	21.40	21.03	21.06	38,764	-0.29(-1.37%)
Sep 13, 2021	21.53	21.53	21.20	21.36	27,793	+0.00(+0.00%)
Sep 10, 2021	21.57	21.57	21.31	21.36	39,088	-0.05(-0.23%)
Sep 09, 2021	21.58	21.65	21.28	21.40	61,451	-0.13(-0.59%)
Sep 08, 2021	21.51	21.60	21.44	21.53	35,102	+0.02(+0.09%)
Sep 07, 2021	21.71	21.71	21.48	21.51	41,537	-0.15(-0.68%)
Sep 03, 2021	21.66	21.73	21.48	21.66	77,510	-0.11(-0.49%)
Sep 02, 2021	21.81	21.81	21.69	21.77	108,351	+0.02(+0.09%)
Sep 01, 2021	21.73	21.75	21.64	21.75	31,844	+0.04(+0.18%)
Aug 31, 2021	21.73	21.73	21.54	21.71	181,998	+0.02(+0.09%)
Aug 30, 2021	21.69	21.76	21.61	21.69	28,984	+0.09(+0.41%)
Aug 27, 2021	21.43	21.62	21.41	21.60	134,005	+0.14(+0.66%)
Aug 26, 2021	21.48	21.53	21.36	21.46	36,415	-0.07(-0.32%)
Aug 25, 2021	21.53	21.55	21.44	21.53	89,269	+0.03(+0.13%)
Aug 24, 2021	21.59	21.59	21.42	21.50	55,211	-0.01(-0.03%)
Aug 23, 2021	21.41	21.58	21.38	21.51	16,774	+0.17(+0.80%)
Aug 20, 2021	21.08	21.35	21.08	21.34	30,696	+0.22(+1.06%)
Aug 19, 2021	20.99	21.20	20.99	21.11	28,676	+0.04(+0.17%)
Aug 18, 2021	21.26	21.33	21.07	21.08	22,880	-0.17(-0.81%)
Aug 17, 2021	21.30	21.39	21.12	21.25	26,354	-0.14(-0.64%)
Aug 16, 2021	21.27	21.38	21.14	21.38	29,799	+0.13(+0.62%)
Aug 13, 2021	21.23	21.30	21.22	21.25	22,940	+0.04(+0.21%)
Aug 12, 2021	21.13	21.22	21.05	21.21	26,880	+0.13(+0.60%)
Aug 11, 2021	21.20	21.28	20.98	21.08	186,302	-0.09(-0.41%)
Aug 10, 2021	21.15	21.27	20.92	21.17	717,276	-0.02(-0.10%)
Aug 09, 2021	21.20	21.26	21.14	21.19	44,545	-0.01(-0.04%)
Aug 06, 2021	21.14	21.27	21.08	21.20	33,481	+0.09(+0.44%)
Aug 05, 2021	21.01	21.12	20.97	21.11	21,019	+0.16(+0.77%)
Aug 04, 2021	20.92	21.10	20.92	20.94	26,292	-0.13(-0.60%)
Aug 03, 2021	21.04	21.07	20.78	21.07	27,047	+0.14(+0.65%)
Aug 02, 2021	20.85	21.07	20.83	20.93	37,384	+0.07(+0.31%)
Jul 30, 2021	20.76	20.96	20.76	20.87	92,103	-0.14(-0.66%)
Jul 29, 2021	20.98	21.08	20.85	21.01	28,650	-0.01(-0.05%)
Jul 28, 2021	20.94	21.06	20.91	21.02	33,864	+0.05(+0.26%)
Jul 27, 2021	20.97	20.97	20.77	20.96	17,198	-0.09(-0.42%)
Jul 26, 2021	21.06	21.06	20.94	21.05	46,831	+0.07(+0.35%)
Jul 23, 2021	20.77	21.03	20.77	20.98	42,625	+0.27(+1.32%)
Jul 22, 2021	20.75	20.78	20.58	20.70	21,455	-0.00(-0.01%)
Jul 21, 2021	20.58	20.72	20.51	20.71	34,230	+0.20(+0.99%)
Jul 20, 2021	20.17	20.53	20.15	20.50	39,824	+0.29(+1.44%)
Jul 19, 2021	20.27	20.27	19.98	20.21	72,150	-0.27(-1.33%)
Jul 16, 2021	20.69	20.69	20.45	20.48	35,035	-0.10(-0.48%)
Jul 15, 2021	20.72	20.76	20.54	20.58	22,148	-0.17(-0.81%)
Jul 14, 2021	20.75	20.77	20.63	20.75	15,668	-0.01(-0.05%)
Jul 13, 2021	20.80	20.87	20.64	20.76	248,475	-0.04(-0.19%)
Jul 12, 2021	20.71	20.81	20.56	20.80	41,113	+0.18(+0.89%)
Jul 09, 2021	20.45	20.83	20.45	20.61	53,573	+0.25(+1.21%)
Jul 08, 2021	20.44	20.48	20.22	20.37	73,703	-0.31(-1.51%)
Jul 07, 2021	20.71	20.74	20.45	20.68	203,706	+0.07(+0.36%)
Jul 06, 2021	20.66	20.67	20.43	20.61	50,748	-0.03(-0.17%)
Jul 02, 2021	20.56	20.68	20.56	20.64	26,200	+0.06(+0.29%)
Jul 01, 2021	20.51	20.58	20.40	20.58	33,553	+0.07(+0.33%)
Jun 30, 2021	20.46	20.53	20.36	20.51	51,795	+0.10(+0.48%)
Jun 29, 2021	20.48	20.48	20.36	20.42	43,220	-0.02(-0.10%)
Jun 28, 2021	20.42	20.51	20.30	20.44	38,358	+0.07(+0.33%)
Jun 25, 2021	20.21	20.40	20.19	20.37	23,812	+0.15(+0.73%)
Jun 24, 2021	20.24	20.36	20.16	20.22	31,455	+0.15(+0.73%)
Jun 23, 2021	20.07	20.21	20.07	20.07	40,644	+0.01(+0.05%)
Jun 22, 2021	20.00	20.06	19.98	20.06	39,965	+0.07(+0.34%)
Jun 21, 2021	19.82	20.06	19.67	20.00	30,381	+0.18(+0.89%)
Jun 18, 2021	19.99	19.99	19.73	19.82	59,639	-0.22(-1.11%)
Jun 17, 2021	20.18	20.36	19.97	20.04	62,643	-0.13(-0.64%)
Jun 16, 2021	20.36	20.39	19.85	20.17	67,196	-0.01(-0.07%)
Jun 15, 2021	20.34	20.35	20.19	20.19	22,605	-0.07(-0.34%)
Jun 14, 2021	20.31	20.37	20.12	20.25	29,178	+0.02(+0.10%)
Jun 11, 2021	20.24	20.26	20.16	20.23	20,516	+0.00(+0.01%)
Jun 10, 2021	21.49	21.50	20.18	20.23	106,129	+0.06(+0.28%)
Jun 09, 2021	20.28	20.49	20.12	20.18	16,848	-0.04(-0.22%)
Jun 08, 2021	20.38	20.38	20.16	20.22	48,804	-0.06(-0.28%)
Jun 07, 2021	20.40	20.40	20.16	20.28	52,720	-0.07(-0.34%)
Jun 04, 2021	20.15	20.99	20.15	20.35	66,841	-180.06(-89.85%)
Jun 03, 2021	200.18	200.60	200.18	200.40	2,790	-0.35(-0.17%)
Jun 02, 2021	201.09	201.09	200.49	200.75	5,033	+0.10(+0.05%)
Jun 01, 2021	201.35	201.38	200.41	200.65	7,442	-0.56(-0.28%)
May 28, 2021	201.87	201.87	201.21	201.21	3,764	+0.20(+0.10%)
May 27, 2021	201.22	201.27	200.11	201.01	3,559	+0.48(+0.24%)
May 26, 2021	201.44	201.44	200.49	200.53	69,530	+0.14(+0.07%)
May 25, 2021	202.35	202.35	200.39	200.39	5,254	-0.62(-0.31%)
May 24, 2021	200.24	201.32	200.24	201.01	4,806	+2.24(+1.13%)
May 21, 2021	198.92	199.72	198.77	198.77	2,053	-0.12(-0.06%)
May 20, 2021	198.04	199.27	197.91	198.89	3,344	+2.73(+1.39%)
May 19, 2021	195.21	196.16	193.78	196.16	3,579	-0.62(-0.31%)
May 18, 2021	198.55	198.55	196.78	196.78	3,216	-1.22(-0.62%)
May 17, 2021	199.25	199.25	196.88	198.00	9,916	-0.94(-0.47%)
May 14, 2021	197.80	199.08	197.37	198.94	6,768	+2.81(+1.43%)
May 13, 2021	194.30	197.55	194.30	196.14	5,168	+2.81(+1.45%)
May 12, 2021	196.03	196.10	193.29	193.33	3,657	-3.66(-1.86%)
May 11, 2021	196.76	197.36	195.69	196.99	6,929	-1.80(-0.90%)
May 10, 2021	201.28	201.43	198.79	198.79	9,863	-2.06(-1.03%)
May 07, 2021	199.95	200.89	199.95	200.85	4,278	+1.85(+0.93%)
May 06, 2021	198.32	199.01	197.17	199.01	2,988	+1.48(+0.75%)
May 05, 2021	198.32	198.73	197.46	197.53	5,941	+0.24(+0.12%)
May 04, 2021	198.14	198.14	195.69	197.29	9,660	-0.88(-0.45%)
May 03, 2021	199.46	201.04	198.17	198.17	16,567	+0.32(+0.16%)
Apr 30, 2021	198.68	198.86	197.13	197.85	37,191	-2.02(-1.01%)
Apr 29, 2021	199.01	199.90	198.81	199.87	2,953	+1.39(+0.70%)
Apr 28, 2021	198.54	198.94	198.11	198.49	3,440	+0.18(+0.09%)
Apr 27, 2021	198.22	198.51	197.88	198.31	4,838	+0.03(+0.02%)
Apr 26, 2021	198.58	198.79	198.21	198.28	3,504	+0.28(+0.14%)
Apr 23, 2021	196.40	198.43	196.40	198.00	3,576	+2.29(+1.17%)
Apr 22, 2021	198.00	198.00	195.11	195.70	6,366	-1.51(-0.76%)
Apr 21, 2021	195.63	197.21	195.59	197.21	2,618	+1.76(+0.90%)
Apr 20, 2021	195.95	196.19	195.00	195.45	8,556	-1.10(-0.56%)
Apr 19, 2021	197.88	197.88	196.07	196.55	5,074	-0.87(-0.44%)
Apr 16, 2021	198.21	198.21	196.97	197.42	3,678	+0.64(+0.33%)
Apr 15, 2021	193.86	196.97	193.52	196.78	2,409	+2.25(+1.16%)
Apr 14, 2021	195.63	195.71	194.41	194.53	4,983	-0.82(-0.42%)
Apr 13, 2021	193.38	195.56	193.38	195.35	2,720	+0.50(+0.26%)
Apr 12, 2021	195.35	195.35	194.39	194.85	4,809	-0.22(-0.11%)
Apr 09, 2021	193.71	195.46	193.65	195.07	19,209	+0.97(+0.50%)
Apr 08, 2021	193.46	194.21	193.46	194.10	2,411	+1.04(+0.54%)
Apr 07, 2021	192.81	193.11	192.30	193.06	4,966	+0.93(+0.49%)
Apr 06, 2021	192.81	195.81	192.11	192.13	5,138	-0.48(-0.25%)
Apr 05, 2021	191.55	192.65	191.54	192.61	5,060	+2.81(+1.48%)

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.