Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2022				18.29	179	-0.04(-0.24%)
Jun 28, 2022	18.28	18.33	18.28	18.33	1,121	+0.00(+0.00%)
Jun 27, 2022	18.21	18.58	18.21	18.33	13,704	+0.13(+0.71%)
Jun 24, 2022	18.24	18.24	18.20	18.20	2,924	-0.09(-0.49%)
Jun 23, 2022	18.29	18.29	18.29	18.29	626	-0.23(-1.23%)
Jun 22, 2022	18.40	18.52	18.23	18.52	7,297	-0.02(-0.11%)
Jun 21, 2022	18.53	18.54	18.48	18.54	1,543	+0.03(+0.16%)
Jun 17, 2022	18.25	18.51	18.25	18.51	3,646	-0.07(-0.37%)
Jun 16, 2022	18.38	18.58	18.29	18.58	5,101	+0.06(+0.32%)
Jun 15, 2022	18.53	18.53	18.52	18.52	1,625	+0.09(+0.48%)
Jun 14, 2022	18.83	18.89	18.26	18.43	5,255	-0.70(-3.68%)
Jun 13, 2022	19.14	19.62	19.13	19.13	3,962	-0.35(-1.78%)
Jun 10, 2022	19.28	19.48	19.28	19.48	372	-0.16(-0.81%)
Jun 09, 2022	19.40	20.71	19.40	19.64	9,245	+0.32(+1.64%)
Jun 08, 2022	19.32	19.32	19.18	19.32	2,630	-0.25(-1.27%)
Jun 07, 2022	20.06	20.11	19.57	19.57	2,840	-0.25(-1.25%)
Jun 06, 2022	20.15	20.15	19.82	19.82	3,938	-0.25(-1.23%)
Jun 03, 2022	19.77	20.51	19.47	20.06	6,450	-0.15(-0.74%)
Jun 02, 2022	19.58	20.21	19.58	20.21	3,040	+0.44(+2.20%)
Jun 01, 2022	19.82	20.41	19.62	19.78	6,867	-0.09(-0.45%)
May 31, 2022	20.33	20.33	19.87	19.87	1,293	-0.01(-0.05%)
May 27, 2022	19.65	20.81	19.64	19.88	4,202	+0.78(+4.10%)
May 26, 2022	19.12	19.34	19.07	19.09	5,101	+0.03(+0.16%)
May 25, 2022	18.64	19.06	18.35	19.06	783	+0.24(+1.26%)
May 24, 2022	18.83	19.03	18.78	18.83	5,788	-0.55(-2.86%)
May 23, 2022	19.46	19.80	19.38	19.38	5,510	-0.26(-1.31%)
May 20, 2022	19.93	19.94	19.64	19.64	1,779	-0.46(-2.30%)
May 18, 2022				20.10	220	+0.09(+0.43%)
May 17, 2022	19.39	20.21	19.39	20.01	2,542	+0.03(+0.17%)
May 16, 2022	19.98	19.98	19.98	19.98	481	+0.06(+0.32%)
May 13, 2022	20.28	20.55	19.92	19.92	3,421	+0.10(+0.50%)
May 12, 2022	19.87	20.02	19.82	19.82	1,424	-0.40(-1.96%)
May 11, 2022	20.42	20.77	20.21	20.21	4,405	+0.15(+0.74%)
May 10, 2022	20.78	21.17	20.06	20.06	5,559	-0.63(-3.06%)
May 09, 2022	21.02	21.26	20.58	20.70	5,871	-0.56(-2.66%)
May 06, 2022	20.46	21.51	20.46	21.26	6,454	-0.27(-1.24%)
May 04, 2022				21.53	95	+0.11(+0.51%)
May 03, 2022	21.20	21.55	20.98	21.42	3,150	+0.05(+0.23%)
May 02, 2022	20.81	21.78	20.56	21.37	8,023	+0.12(+0.56%)
Apr 29, 2022	20.68	21.30	20.58	21.25	8,035	-0.20(-0.92%)
Apr 28, 2022	22.38	22.38	20.92	21.45	6,953	-0.07(-0.32%)
Apr 27, 2022	21.80	21.80	20.86	21.52	10,710	+0.50(+2.36%)
Apr 26, 2022	21.99	22.64	20.38	21.03	29,760	-0.70(-3.24%)
Apr 25, 2022	20.41	22.10	20.41	21.73	14,032	+1.68(+8.40%)
Apr 22, 2022	20.56	20.56	19.79	20.04	6,248	-0.30(-1.46%)
Apr 20, 2022				20.34	39	-0.57(-2.75%)
Apr 19, 2022	20.86	21.79	20.86	20.92	2,824	+0.10(+0.48%)
Apr 18, 2022	20.56	20.82	20.56	20.82	610	+0.04(+0.19%)
Apr 14, 2022	21.22	21.22	20.78	20.78	2,791	-0.91(-4.20%)
Apr 13, 2022	21.03	21.70	21.03	21.69	6,555	+0.73(+3.50%)
Apr 12, 2022	20.96	20.96	20.96	20.96	3,109	-0.39(-1.81%)
Apr 11, 2022	21.25	22.26	21.25	21.34	5,917	-0.43(-1.96%)
Apr 08, 2022	20.98	21.77	20.76	21.77	3,940	+0.77(+3.68%)
Apr 07, 2022	21.18	21.18	21.00	21.00	2,812	-0.18(-0.84%)
Apr 06, 2022	20.98	21.22	20.90	21.17	1,954	-0.09(-0.42%)
Apr 05, 2022	21.99	21.99	21.06	21.26	4,563	+0.36(+1.71%)
Apr 04, 2022	20.61	21.30	20.34	20.91	10,660	+0.73(+3.63%)
Apr 01, 2022	20.56	21.12	20.12	20.17	3,894	-0.54(-2.58%)
Mar 31, 2022	21.48	23.22	20.71	20.71	23,646	-0.81(-3.78%)
Mar 30, 2022	21.80	21.82	21.21	21.52	10,370	+0.06(+0.28%)
Mar 29, 2022	21.85	22.08	21.46	21.46	1,339	-0.48(-2.17%)
Mar 28, 2022	22.10	22.20	21.66	21.94	4,169	-0.36(-1.60%)
Mar 25, 2022	23.28	23.48	21.80	22.29	23,811	+0.07(+0.31%)
Mar 24, 2022	21.80	22.30	21.40	22.22	9,098	+0.76(+3.56%)
Mar 23, 2022	21.45	21.60	20.93	21.46	4,127	+0.46(+2.17%)
Mar 22, 2022	21.15	21.50	21.01	21.01	8,203	-0.15(-0.70%)
Mar 21, 2022	21.46	22.46	20.56	21.15	58,245	-0.14(-0.65%)
Mar 18, 2022	20.07	21.44	19.82	21.29	59,135	+0.81(+3.97%)
Mar 17, 2022	19.42	20.48	19.29	20.48	61,188	+1.44(+7.54%)
Mar 16, 2022	19.03	19.78	19.03	19.04	11,744	-0.03(-0.16%)
Mar 15, 2022	19.12	19.47	18.97	19.07	15,052	+0.10(+0.52%)
Mar 14, 2022	19.17	19.27	18.91	18.97	8,823	-0.30(-1.54%)
Mar 11, 2022	19.47	19.47	19.21	19.27	3,861	+0.20(+1.04%)
Mar 10, 2022	19.43	19.43	19.03	19.07	1,202	+0.04(+0.21%)
Mar 09, 2022	18.89	19.12	18.89	19.03	40,078	+0.38(+2.03%)
Mar 08, 2022	18.79	19.22	18.66	18.66	7,676	-0.18(-0.96%)
Mar 07, 2022	18.84	18.84	18.84	18.84	398	+0.06(+0.32%)
Mar 04, 2022	18.76	18.81	18.74	18.78	12,929	+0.06(+0.32%)
Mar 03, 2022	18.53	18.78	18.53	18.72	3,753	+0.21(+1.12%)
Mar 02, 2022	18.52	18.63	18.51	18.51	1,918	+0.34(+1.85%)
Mar 01, 2022	18.23	18.75	18.17	18.17	4,065	-0.29(-1.55%)
Feb 28, 2022	19.65	19.65	18.46	18.46	1,407	-0.80(-4.16%)
Feb 25, 2022	18.78	19.61	18.34	19.26	17,299	+0.05(+0.25%)
Feb 24, 2022	18.53	19.21	18.53	19.21	870	+0.93(+5.09%)
Feb 23, 2022	18.28	18.28	18.28	18.28	385	-0.57(-3.04%)
Feb 17, 2022				18.86	338	-0.02(-0.10%)
Feb 16, 2022	19.09	19.10	18.88	18.88	8,613	-0.23(-1.19%)
Feb 15, 2022	19.07	19.10	19.07	19.10	1,011	+0.23(+1.20%)
Feb 14, 2022	18.88	18.88	18.88	18.88	584	-0.20(-1.04%)
Feb 11, 2022	18.97	19.07	18.97	19.07	2,160	+0.20(+1.05%)
Feb 09, 2022				18.88	271	-0.10(-0.52%)
Feb 08, 2022	18.78	18.97	18.73	18.97	3,482	+0.05(+0.24%)
Feb 07, 2022	18.73	18.93	18.73	18.93	778	-0.14(-0.74%)
Feb 04, 2022	19.07	19.07	19.07	19.07	224	-0.20(-1.04%)
Feb 03, 2022	19.09	19.27	19.09	19.27	666	+0.26(+1.35%)
Feb 02, 2022	19.22	19.22	18.35	19.01	11,876	-0.20(-1.03%)
Feb 01, 2022	19.21	19.21	19.21	19.21	558	+0.19(+0.99%)
Jan 31, 2022	19.07			19.02	3,906	-0.25(-1.28%)
Jan 28, 2022	19.13	19.27	19.07	19.27	2,829	+0.00(+0.02%)
Jan 27, 2022	19.17	19.27	19.17	19.27	1,253	+0.09(+0.49%)
Jan 26, 2022	19.12	19.17	19.12	19.17	892	-0.10(-0.51%)
Jan 25, 2022	19.07	19.27	19.07	19.27	2,319	+0.05(+0.26%)
Jan 24, 2022	18.92	19.25	18.83	19.22	2,840	+0.17(+0.91%)
Jan 21, 2022	19.05	19.05	19.05	19.05	1,060	+0.07(+0.39%)
Jan 20, 2022	18.97	18.97	18.97	18.97	1,221	-0.25(-1.29%)
Jan 19, 2022	19.05	19.48	18.79	19.22	2,785	-0.19(-0.96%)
Jan 18, 2022	19.22	19.67	19.22	19.41	2,499	+0.02(+0.10%)
Jan 13, 2022				19.39	0	+0.17(+0.88%)
Jan 12, 2022	18.83	19.27	18.59	19.22	4,955	+0.79(+4.29%)
Jan 11, 2022	18.77	18.96	18.43	18.43	1,490	-0.34(-1.79%)
Jan 10, 2022	19.22	19.25	18.77	18.77	1,963	-0.46(-2.42%)
Jan 05, 2022		19.23	19.23	19.23	185	+0.41(+2.15%)
Jan 04, 2022	18.43	18.96	18.43	18.83	1,555	+0.41(+2.20%)
Jan 03, 2022	18.89	18.89	18.04	18.42	7,167	-0.02(-0.11%)
Dec 31, 2021	18.40	18.44	18.40	18.44	1,739	-0.09(-0.51%)
Dec 30, 2021	18.39	18.54	18.39	18.54	3,206	+0.06(+0.35%)
Dec 29, 2021	18.47	18.47	18.44	18.47	973	+0.03(+0.16%)
Dec 28, 2021	18.44	18.53	18.39	18.44	1,750	+0.01(+0.05%)
Dec 27, 2021	18.51	18.53	18.43	18.43	1,096	-0.34(-1.79%)
Dec 17, 2021		18.77	18.77	18.77	242	+0.00(+0.00%)
Dec 16, 2021	18.77	18.77	18.77	18.77	342	-0.01(-0.05%)
Dec 15, 2021	18.78	19.22	18.75	18.78	21,019	+0.40(+2.15%)
Dec 14, 2021	18.88	18.88	18.38	18.38	3,472	-0.03(-0.16%)
Dec 13, 2021	18.75	19.27	18.41	18.41	6,342	-0.12(-0.64%)
Dec 10, 2021	18.34	18.78	18.34	18.53	1,125	+0.13(+0.70%)
Dec 09, 2021	18.51	18.51	18.40	18.40	780	-0.17(-0.90%)
Dec 08, 2021	18.37	18.57	18.34	18.57	865	-0.11(-0.58%)
Dec 02, 2021		18.68	18.68	18.68	287	-0.06(-0.32%)
Dec 01, 2021	18.35	18.75	18.30	18.74	2,769	+0.22(+1.17%)
Nov 30, 2021	18.30	18.52	18.30	18.52	933	+0.22(+1.19%)
Nov 29, 2021	18.62	18.62	18.30	18.30	707	-0.23(-1.23%)
Nov 24, 2021		18.53	18.53	18.53	68	-0.15(-0.79%)
Nov 23, 2021	18.68	18.68	18.68	18.68	329	-0.10(-0.53%)
Nov 22, 2021	18.49	18.82	18.49	18.78	7,031	+0.18(+0.96%)
Nov 19, 2021	19.26	19.26	18.60	18.60	378	-0.15(-0.79%)
Nov 18, 2021	18.78	18.78	18.75	18.75	2,112	-0.03(-0.16%)
Nov 17, 2021	18.72	18.78	18.51	18.78	2,306	+0.10(+0.53%)
Nov 16, 2021	18.78	18.78	18.68	18.68	1,259	-0.06(-0.32%)
Nov 15, 2021	18.78	18.78	18.47	18.74	1,379	+0.11(+0.61%)
Nov 12, 2021	18.62	18.62	18.62	18.62	898	-0.15(-0.82%)
Nov 11, 2021	18.40	18.78	18.40	18.78	2,748	+0.00(+0.00%)
Nov 09, 2021	18.63	19.28	18.63	18.78	2,129	+0.37(+1.99%)
Nov 08, 2021	19.19	19.19	18.17	18.41	1,945	+0.26(+1.42%)
Nov 05, 2021	19.61	19.61	18.04	18.15	2,043	-1.51(-7.69%)
Nov 04, 2021	18.28	19.77	18.26	19.67	9,281	+1.58(+8.74%)
Nov 03, 2021	18.09	18.09	18.09	18.09	1,845	+0.02(+0.14%)
Nov 02, 2021	18.04	18.06	18.04	18.06	876	+0.02(+0.14%)
Nov 01, 2021	18.09	18.04	18.04	18.04	1,208	+0.00(+0.00%)
Oct 29, 2021	18.04	18.04	18.04	18.04	536	-0.01(-0.05%)
Oct 28, 2021	18.08	18.08	18.04	18.04	1,547	+0.01(+0.05%)
Oct 27, 2021	18.10	18.10	18.04	18.04	649	-0.04(-0.24%)
Oct 26, 2021	18.08	18.08	18.08	18.08	304	+0.01(+0.08%)
Oct 25, 2021	18.05	18.13	18.04	18.07	4,321	-0.11(-0.60%)
Oct 21, 2021		18.17	18.17	18.17	221	+0.14(+0.77%)
Oct 20, 2021	18.04	18.04	18.04	18.04	39,030	+0.00(+0.00%)
Oct 19, 2021	18.22	18.25	18.04	18.04	2,278	-0.21(-1.14%)
Oct 18, 2021	17.93	18.24	17.93	18.24	1,354	+0.33(+1.82%)
Oct 15, 2021	18.19	18.19	17.87	17.92	550	-0.37(-2.00%)
Oct 12, 2021		18.28	18.28	18.28	129	+0.04(+0.22%)
Oct 11, 2021	18.24	18.24	18.24	18.24	151	+0.36(+1.99%)
Oct 08, 2021	18.25	18.25	17.88	17.89	1,558	-0.36(-1.95%)
Oct 07, 2021	17.92	18.26	17.70	18.24	2,321	-0.02(-0.11%)
Oct 06, 2021	17.79	18.26	17.77	18.26	65,001	+0.85(+4.88%)
Oct 04, 2021		17.41	17.41	17.41	254	-0.13(-0.73%)
Oct 01, 2021	17.54	17.59	17.54	17.54	1,272	-0.22(-1.22%)
Sep 30, 2021	17.78	17.78	17.76	17.76	909	+0.05(+0.28%)
Sep 29, 2021	17.66	17.71	17.56	17.71	1,517	+0.17(+0.96%)
Sep 28, 2021	17.54	17.54	17.54	17.54	228	-0.10(-0.56%)
Sep 27, 2021	17.44	17.64	17.44	17.64	5,886	+0.07(+0.42%)
Sep 24, 2021	17.53	17.60	17.34	17.57	38,656	+0.12(+0.71%)
Sep 23, 2021	17.74	17.74	17.44	17.44	587	-0.05(-0.28%)
Sep 22, 2021	17.63	17.77	17.49	17.49	3,487	-0.09(-0.51%)
Sep 21, 2021	17.51	17.71	17.30	17.58	11,858	+0.26(+1.48%)
Sep 20, 2021	18.02	18.02	17.32	17.32	1,933	-1.00(-5.45%)
Sep 17, 2021	17.47	18.33	17.26	18.32	17,415	+1.05(+6.06%)
Sep 16, 2021	17.26	17.27	17.26	17.27	696	-0.03(-0.17%)
Sep 15, 2021	17.34	17.79	17.21	17.30	12,749	+0.06(+0.34%)
Sep 14, 2021	17.25	17.25	17.25	17.25	2,459	-0.05(-0.29%)
Sep 13, 2021	17.37	17.39	17.20	17.29	7,882	+0.00(+0.00%)
Sep 10, 2021	17.29	17.29	17.29	17.29	1,684	+0.09(+0.52%)
Sep 09, 2021	17.10	17.29	17.10	17.21	2,690	+0.07(+0.40%)
Sep 08, 2021	17.15	17.17	17.05	17.14	3,875	+0.03(+0.20%)
Sep 07, 2021	17.05	17.11	17.03	17.10	2,706	+0.05(+0.32%)
Sep 03, 2021	17.05	17.05	17.05	17.05	2,162	-0.19(-1.12%)
Sep 02, 2021	17.39	17.39	17.05	17.24	3,550	+0.19(+1.13%)
Sep 01, 2021	17.05	17.07	17.05	17.05	117,459	-0.05(-0.29%)
Aug 31, 2021	17.10	17.10	17.10	17.10	1,690	+0.00(+0.00%)
Aug 30, 2021	17.27	17.27	17.05	17.10	33,402	+0.02(+0.12%)
Aug 27, 2021	17.27	17.29	17.08	17.08	4,737	-0.20(-1.14%)
Aug 26, 2021	17.27	17.27	17.20	17.27	1,015	+0.08(+0.46%)
Aug 25, 2021	17.29	17.29	17.20	17.20	1,520	-0.10(-0.57%)
Aug 24, 2021	17.49	17.49	17.26	17.29	14,103	+0.02(+0.11%)
Aug 23, 2021	17.15	17.29	17.12	17.27	3,925	+0.23(+1.33%)
Aug 20, 2021	16.85	17.13	16.84	17.05	15,067	-0.01(-0.06%)
Aug 19, 2021	16.84	17.06	16.66	17.06	21,420	+0.15(+0.88%)
Aug 18, 2021	16.78	16.91	16.50	16.91	9,327	+0.11(+0.65%)
Aug 17, 2021	16.82	16.91	16.61	16.80	46,151	-0.06(-0.35%)
Aug 16, 2021	16.74	16.86	16.46	16.86	15,342	+0.38(+2.28%)
Aug 13, 2021	16.45	16.63	16.45	16.48	672	-0.14(-0.83%)
Aug 11, 2021		16.62	16.62	16.62	80	+0.12(+0.72%)
Aug 10, 2021	16.50	16.50	16.50	16.50	307	+0.02(+0.12%)
Aug 09, 2021	16.45	16.78	16.45	16.48	5,969	-0.12(-0.71%)
Aug 05, 2021		16.60	16.60	16.60	177	+0.18(+1.08%)
Aug 04, 2021	16.57	16.57	16.43	16.43	1,823	-0.03(-0.18%)
Aug 03, 2021	16.45	16.45	16.45	16.45	123	+0.00(+0.00%)
Aug 02, 2021	16.43	16.45	16.43	16.45	4,414	+0.03(+0.18%)
Jul 30, 2021	16.45	16.63	16.43	16.43	3,814	+0.00(+0.00%)
Jul 29, 2021	16.43	16.44	16.43	16.43	3,080	-0.20(-1.18%)
Jul 28, 2021	16.47	16.62	16.47	16.62	842	-0.03(-0.19%)
Jul 27, 2021	16.55	16.65	16.49	16.65	5,552	+0.20(+1.20%)
Jul 26, 2021	16.55	16.55	16.44	16.45	1,458	+0.00(+0.00%)
Jul 23, 2021	16.50	16.55	16.43	16.45	4,657	-0.01(-0.06%)
Jul 22, 2021	16.43	16.46	16.43	16.46	4,942	+0.05(+0.30%)
Jul 21, 2021	16.43	16.43	16.42	16.42	1,406	+0.01(+0.06%)
Jul 20, 2021	16.50	16.50	16.41	16.41	8,906	+0.00(+0.00%)
Jul 19, 2021	16.42	16.54	16.40	16.41	15,086	+0.00(+0.00%)
Jul 16, 2021	16.44	16.45	16.41	16.41	5,091	-0.05(-0.30%)
Jul 15, 2021	16.41	16.45	16.41	16.45	3,945	+0.05(+0.30%)
Jul 14, 2021	16.41	16.42	16.41	16.41	1,991	+0.00(+0.00%)
Jul 13, 2021	16.41	16.43	16.41	16.41	2,951	+0.00(+0.00%)
Jul 12, 2021	16.41	16.44	16.41	16.41	6,376	-0.04(-0.24%)
Jul 09, 2021	16.45	16.45	16.43	16.44	6,783	+0.04(+0.24%)
Jul 08, 2021	16.36	16.41	16.35	16.41	22,535	+0.00(+0.00%)
Jul 07, 2021	16.36	16.43	16.36	16.41	12,790	+0.05(+0.30%)
Jul 06, 2021	16.41	16.41	16.36	16.36	10,180	-0.05(-0.30%)
Jul 02, 2021	16.43	16.43	16.41	16.41	5,460	-0.11(-0.66%)

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.