Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.78	12.78	12.65	12.65	272	+0.48(+3.91%)
Apr 28, 2022	12.18	12.18	12.18	12.18	103	-0.02(-0.16%)
Apr 27, 2022	12.01	12.24	12.01	12.20	750	+0.59(+5.04%)
Apr 26, 2022	11.66	11.66	11.61	11.61	1,796	-0.13(-1.09%)
Apr 25, 2022	12.00	12.00	11.61	11.74	604	-0.53(-4.33%)
Apr 22, 2022	12.27	12.27	12.27	12.27	100	+0.02(+0.20%)
Apr 21, 2022	12.52	12.52	12.25	12.25	1,309	-0.57(-4.46%)
Apr 20, 2022	13.00	13.00	12.80	12.82	1,221	-0.46(-3.46%)
Apr 19, 2022	13.24	13.28	13.24	13.28	319	-0.16(-1.20%)
Apr 18, 2022	13.42	13.44	13.42	13.44	197	+0.11(+0.84%)
Apr 13, 2022				13.33	5	-0.06(-0.44%)
Apr 12, 2022	13.55	13.55	13.39	13.39	1,811	+0.13(+0.98%)
Apr 11, 2022	13.57	13.57	13.26	13.26	616	-0.60(-4.30%)
Apr 08, 2022	13.86	13.86	13.86	13.86	211	-0.14(-1.00%)
Apr 06, 2022				14.00	21	-0.37(-2.57%)
Apr 05, 2022	14.38	14.38	14.33	14.36	702	-0.28(-1.94%)
Apr 04, 2022	14.65	14.65	14.65	14.65	342	+0.32(+2.22%)
Apr 01, 2022	14.40	14.40	14.30	14.33	748	+0.23(+1.62%)
Mar 31, 2022	14.25	14.25	14.10	14.10	1,329	-0.38(-2.60%)
Mar 30, 2022	14.48	14.48	14.48	14.48	105	+0.29(+2.03%)
Mar 29, 2022	14.23	14.25	14.15	14.19	3,317	+0.11(+0.77%)
Mar 28, 2022	14.03	14.08	14.03	14.08	279	+0.02(+0.14%)
Mar 25, 2022	14.07	14.07	14.05	14.06	938	-0.49(-3.34%)
Mar 24, 2022	14.64	14.64	14.55	14.55	609	-0.22(-1.48%)
Mar 23, 2022	14.59	14.77	14.59	14.77	339	+0.19(+1.29%)
Mar 22, 2022	14.57	14.58	14.57	14.58	661	+0.24(+1.66%)
Mar 21, 2022	14.41	14.47	14.34	14.34	624	+0.20(+1.40%)
Mar 18, 2022	14.14	14.14	14.14	14.14	222	-0.14(-0.97%)
Mar 17, 2022	14.36	14.36	14.28	14.28	377	-0.27(-1.84%)
Mar 16, 2022	13.97	14.55	13.97	14.55	1,422	+1.88(+14.81%)
Mar 15, 2022	12.43	12.77	12.40	12.67	1,205	-1.00(-7.28%)
Mar 11, 2022				13.67	238	-0.33(-2.33%)
Mar 08, 2022				13.99	27	-0.74(-5.05%)
Mar 04, 2022				14.74	19	-0.35(-2.30%)
Mar 03, 2022	15.36	15.36	15.08	15.08	1,482	-0.50(-3.18%)
Mar 02, 2022	15.68	15.68	15.58	15.58	436	-0.21(-1.35%)
Mar 01, 2022	15.88	15.88	15.75	15.79	426	-0.07(-0.46%)
Feb 25, 2022				15.87	4	+0.23(+1.48%)
Feb 24, 2022	15.12	15.64	15.12	15.64	862	-0.04(-0.28%)
Feb 23, 2022	15.85	15.85	15.68	15.68	1,490	+0.27(+1.74%)
Feb 22, 2022	15.52	15.52	15.41	15.41	3,572	-0.41(-2.62%)
Feb 18, 2022				15.83	0	-0.30(-1.86%)
Feb 17, 2022	16.13	16.13	16.13	16.13	104	+0.07(+0.47%)
Feb 16, 2022	16.03	16.05	16.03	16.05	100	+0.09(+0.59%)
Feb 15, 2022	15.84	15.96	15.84	15.96	802	+0.69(+4.55%)
Feb 14, 2022	15.25	15.26	15.25	15.26	321	-0.28(-1.79%)
Feb 11, 2022	15.57	15.57	15.54	15.54	569	-0.34(-2.13%)
Feb 10, 2022	15.79	15.90	15.79	15.88	745	-0.25(-1.53%)
Feb 09, 2022	16.04	16.13	16.04	16.13	606	+0.34(+2.14%)
Feb 08, 2022	15.79	15.79	15.79	15.79	256	-0.43(-2.64%)
Feb 07, 2022	16.23	16.25	16.12	16.22	1,916	+0.48(+3.04%)
Jan 28, 2022				15.74	0	-0.26(-1.61%)
Jan 27, 2022	16.20	16.20	16.00	16.00	238	-0.57(-3.41%)
Jan 26, 2022	16.77	16.77	16.56	16.56	3,463	-0.16(-0.94%)
Jan 25, 2022	16.64	16.72	16.64	16.72	1,101	+0.05(+0.29%)
Jan 24, 2022	16.88	16.92	16.67	16.67	1,168	-0.35(-2.06%)
Jan 21, 2022	17.25	17.25	16.97	17.02	576	-0.39(-2.26%)
Jan 20, 2022	17.55	17.57	17.40	17.41	3,105	+0.20(+1.18%)
Jan 19, 2022	17.26	17.26	17.16	17.21	1,593	-0.19(-1.12%)
Jan 18, 2022	17.41	17.41	17.41	17.41	136	+0.01(+0.06%)
Jan 14, 2022				17.40	0	+0.27(+1.59%)
Jan 13, 2022	17.32	17.32	17.08	17.12	1,321	-0.49(-2.79%)
Jan 12, 2022	17.60	17.68	17.60	17.61	676	+0.61(+3.62%)
Jan 11, 2022	16.99	17.00	16.99	17.00	544	+0.03(+0.20%)
Jan 10, 2022	16.94	16.97	16.94	16.97	103	+0.07(+0.41%)
Jan 07, 2022	16.87	16.90	16.87	16.90	101	+0.11(+0.66%)
Jan 05, 2022		16.79	16.79	16.79	13	-0.62(-3.53%)
Jan 04, 2022	17.50	17.50	17.27	17.40	1,855	-0.42(-2.34%)
Jan 03, 2022	17.82	17.82	17.79	17.82	208	+0.04(+0.23%)
Dec 30, 2021		17.78	17.78	17.78	2	+0.38(+2.20%)
Dec 29, 2021	17.36	17.39	17.36	17.39	132	-0.20(-1.12%)
Dec 28, 2021	17.59	17.60	17.45	17.59	959	-0.11(-0.62%)
Dec 27, 2021	17.63	17.70	17.63	17.70	929	-0.09(-0.51%)
Dec 23, 2021	17.75	17.79	17.75	17.79	1,130	+0.00(+0.03%)
Dec 22, 2021	17.63	17.79	17.37	17.79	5,231	+0.02(+0.11%)
Dec 21, 2021	17.52	17.77	17.52	17.77	1,129	+0.42(+2.41%)
Dec 20, 2021	17.40	17.40	17.33	17.35	470	-0.51(-2.84%)
Dec 17, 2021	17.76	17.86	17.75	17.86	1,929	-0.49(-2.67%)
Dec 16, 2021	18.40	18.40	18.26	18.35	2,360	+0.23(+1.28%)
Dec 15, 2021	18.20	18.20	18.09	18.11	668	-0.51(-2.74%)
Dec 14, 2021	18.47	18.67	18.47	18.63	5,592	+0.00(+0.00%)
Dec 13, 2021	18.75	18.75	18.63	18.63	305	-0.09(-0.46%)
Dec 10, 2021	18.74	18.74	18.71	18.71	123	-0.02(-0.10%)
Dec 09, 2021	18.76	18.76	18.73	18.73	308	+0.00(+0.01%)
Dec 08, 2021	18.62	18.73	18.62	18.73	1,756	+0.33(+1.79%)
Dec 07, 2021	18.36	18.40	18.36	18.40	153	+0.11(+0.61%)
Dec 06, 2021	17.98	18.29	17.98	18.29	1,434	+0.02(+0.11%)
Dec 03, 2021	18.52	18.52	18.24	18.27	636	-0.26(-1.38%)
Dec 02, 2021	18.58	18.65	17.85	18.53	19,270	-0.07(-0.39%)
Dec 01, 2021	18.80	18.80	18.60	18.60	937	-0.23(-1.20%)
Nov 30, 2021	18.81	18.85	18.75	18.82	1,391	+0.10(+0.52%)
Nov 29, 2021	18.75	18.75	18.73	18.73	390	-0.01(-0.04%)
Nov 26, 2021	18.73	18.73	18.73	18.73	285	-0.10(-0.53%)
Nov 24, 2021	18.83	18.83	18.83	18.83	354	-0.24(-1.25%)
Nov 23, 2021	19.12	19.12	19.02	19.07	374	-0.19(-1.00%)
Nov 22, 2021	19.29	19.29	19.21	19.27	1,161	+0.03(+0.15%)
Nov 19, 2021	19.21	19.24	19.21	19.24	186	+0.11(+0.59%)
Nov 18, 2021	19.21	19.12	19.07	19.12	426	-0.45(-2.28%)
Nov 17, 2021	19.71	19.71	19.52	19.57	962	+0.08(+0.39%)
Nov 16, 2021	19.47	19.49	19.47	19.49	202	+0.10(+0.51%)
Nov 15, 2021	19.46	19.52	19.37	19.39	1,151	-0.07(-0.38%)
Nov 12, 2021	19.49	19.49	19.47	19.47	528	+0.05(+0.28%)
Nov 11, 2021	19.33	19.41	19.33	19.41	510	+0.42(+2.20%)
Nov 09, 2021	19.01	19.01	18.95	19.00	383	+0.08(+0.41%)
Nov 08, 2021	18.88	18.92	18.84	18.92	1,161	+0.09(+0.48%)
Nov 05, 2021	18.78	18.83	18.78	18.83	114	-0.10(-0.53%)
Nov 04, 2021	18.91	19.07	18.89	18.93	1,819	+0.04(+0.21%)
Nov 03, 2021	18.85	18.89	18.85	18.89	155	+0.10(+0.53%)
Nov 02, 2021	18.79	18.79	18.76	18.79	288	-0.20(-1.07%)
Oct 29, 2021		18.99	18.99	18.99	59	-0.06(-0.33%)
Oct 28, 2021	19.02	19.06	19.02	19.06	250	+0.04(+0.20%)
Oct 27, 2021	19.15	19.15	19.02	19.02	241	-0.21(-1.11%)
Oct 26, 2021	19.19	19.23		19.23	375	-0.21(-1.07%)
Oct 25, 2021	19.43	19.44	19.39	19.44	2,052	+0.15(+0.80%)
Oct 22, 2021	19.33	19.33	19.28	19.29	492	+0.05(+0.28%)
Oct 21, 2021	19.26	19.26	19.23	19.23	498	-0.19(-1.00%)
Oct 20, 2021	19.44	19.44	19.43	19.43	139	+0.15(+0.75%)
Oct 19, 2021	19.28	19.28	19.28	19.28	511	+0.13(+0.67%)
Oct 18, 2021	18.92	19.15	18.92	19.15	1,620	+0.24(+1.26%)
Oct 15, 2021	18.80	18.91	18.80	18.91	788	+0.25(+1.36%)
Oct 14, 2021	18.66	18.67	18.66	18.66	827	-0.11(-0.61%)
Oct 13, 2021	18.76	18.77	18.76	18.77	424	+0.43(+2.36%)
Oct 12, 2021	18.51	18.51	18.34	18.34	1,814	-0.18(-0.97%)
Oct 11, 2021	18.67	18.67	18.52	18.52	310	-0.18(-0.98%)
Oct 08, 2021	18.66	18.70	18.66	18.70	312	+0.18(+0.99%)
Oct 07, 2021	18.28	18.52	18.28	18.52	2,047	+0.52(+2.86%)
Oct 06, 2021	17.92	18.01	17.92	18.01	588	-0.07(-0.38%)
Oct 05, 2021	17.96	18.08	17.96	18.07	549	+0.10(+0.57%)
Oct 04, 2021	18.09	18.09	17.90	17.97	2,275	-0.31(-1.68%)
Oct 01, 2021	18.20	18.28	18.20	18.28	317	-0.19(-1.01%)
Sep 30, 2021	18.38	18.48	18.38	18.47	1,966	+0.33(+1.82%)
Sep 29, 2021	18.29	18.29	18.14	18.14	270	-0.28(-1.52%)
Sep 28, 2021	18.49	18.49	18.40	18.42	929	-0.20(-1.06%)
Sep 27, 2021	18.21	18.62	18.21	18.62	1,441	+0.06(+0.33%)
Sep 23, 2021		18.55	18.55	18.55	2	-0.14(-0.73%)
Sep 22, 2021	18.73	18.73	18.69	18.69	1,173	+0.59(+3.26%)
Sep 20, 2021		18.10	18.10	18.10	29	-0.44(-2.39%)
Sep 17, 2021	18.59	18.59	18.46	18.55	777	+0.26(+1.40%)
Sep 16, 2021	18.28	18.30	18.22	18.29	1,032	-0.10(-0.53%)
Sep 15, 2021	18.45	18.52	18.39	18.39	2,317	-0.50(-2.63%)
Sep 13, 2021		18.88	18.88	18.88	53	-0.07(-0.37%)
Sep 10, 2021	19.12	19.12	18.95	18.95	4,858	-0.14(-0.73%)
Sep 09, 2021	18.92	19.10	18.92	19.09	1,929	-0.25(-1.28%)
Sep 08, 2021	19.34	19.34	19.34	19.34	856	-0.21(-1.06%)
Sep 07, 2021	19.46	19.64	19.46	19.55	3,665	+0.43(+2.23%)
Sep 03, 2021	19.12	19.12	19.12	19.12	384	-0.06(-0.31%)
Sep 02, 2021	19.18	19.18	19.18	19.18	2,348	-0.10(-0.54%)
Sep 01, 2021	18.98	19.29	18.98	19.29	1,089	+0.27(+1.43%)
Aug 31, 2021	19.01	19.01	19.01	19.01	467	+0.03(+0.16%)
Aug 30, 2021	18.78	18.98	18.78	18.98	1,395	+0.18(+0.98%)
Aug 27, 2021	18.74	18.80	18.74	18.80	403	-0.03(-0.16%)
Aug 26, 2021	18.74	18.83	18.69	18.83	1,007	-0.26(-1.38%)
Aug 25, 2021	19.03	19.09	19.00	19.09	2,269	-0.05(-0.26%)
Aug 24, 2021	19.14	19.14	19.14	19.14	273	+0.44(+2.34%)
Aug 23, 2021	18.51	18.70	18.51	18.70	4,112	+0.50(+2.77%)
Aug 20, 2021	18.30	18.30	18.20	18.20	402	-0.39(-2.08%)
Aug 19, 2021	18.59	18.59	18.59	18.59	244	-0.13(-0.69%)
Aug 18, 2021	18.71	18.71	18.71	18.71	247	+0.07(+0.40%)
Aug 17, 2021	18.62	18.64	18.54	18.64	1,542	-0.48(-2.50%)
Aug 16, 2021	19.26	19.26	19.07	19.12	1,122	-0.40(-2.05%)
Aug 13, 2021	19.49	19.52	19.47	19.52	1,253	-0.03(-0.15%)
Aug 12, 2021	19.56	19.58	19.55	19.55	1,379	-0.43(-2.17%)
Aug 11, 2021	19.98	19.98	19.98	19.98	175	+0.04(+0.18%)
Aug 10, 2021	19.94	19.94	19.94	19.94	205	+0.01(+0.06%)
Aug 09, 2021	19.92	19.96	19.92	19.93	822	-0.14(-0.67%)
Aug 05, 2021		20.07	20.07	20.07	187	-0.27(-1.34%)
Aug 04, 2021	20.23	20.34	20.23	20.34	1,867	+0.48(+2.40%)
Aug 03, 2021	19.94	19.94	19.82	19.87	2,245	-0.24(-1.19%)
Aug 02, 2021	20.06	20.18	20.04	20.10	1,069	+0.19(+0.95%)
Jul 30, 2021	19.78	19.91	19.78	19.91	2,000	-0.05(-0.25%)
Jul 29, 2021	19.99	19.99	19.96	19.96	867	+0.02(+0.10%)
Jul 28, 2021	19.29	19.94	19.29	19.94	6,477	+1.16(+6.18%)
Jul 27, 2021	18.79	18.79	18.47	18.78	8,531	-0.83(-4.25%)
Jul 26, 2021	19.70	19.84	19.62	19.62	3,834	-0.84(-4.10%)
Jul 23, 2021	20.86	20.86	20.40	20.46	3,858	-0.82(-3.85%)
Jul 22, 2021	21.23	21.27	21.23	21.27	429	-0.13(-0.60%)
Jul 21, 2021	21.40	21.40	21.40	21.40	396	+0.20(+0.92%)
Jul 20, 2021	21.25	21.25	21.16	21.21	934	+0.02(+0.10%)
Jul 19, 2021	21.14	21.24	21.14	21.19	2,003	-0.27(-1.24%)
Jul 16, 2021	21.63	21.63	21.45	21.45	1,556	-0.45(-2.04%)
Jul 15, 2021	21.90	21.90	21.90	21.90	241	+0.11(+0.50%)
Jul 14, 2021	21.87	21.87	21.79	21.79	1,552	-0.14(-0.63%)
Jul 13, 2021	21.90	21.93	21.90	21.93	2,054	+0.21(+0.96%)
Jul 12, 2021	21.72	21.72	21.72	21.72	235	+0.26(+1.20%)
Jul 09, 2021	21.32	21.46	21.32	21.46	587	+0.42(+1.98%)
Jul 08, 2021	20.85	21.05	20.85	21.05	2,919	-0.27(-1.26%)
Jul 07, 2021	21.48	21.48	21.30	21.31	2,307	+0.20(+0.96%)
Jul 06, 2021	21.16	21.26	21.10	21.11	3,286	-0.61(-2.81%)
Jul 02, 2021	21.72	21.72	21.72	21.72	702	-0.38(-1.71%)
Jul 01, 2021	22.17	22.17	22.10	22.10	251	-0.14(-0.63%)
Jun 30, 2021	22.28	22.28	22.24	22.24	534	-0.06(-0.26%)
Jun 29, 2021	22.26	22.30	22.26	22.30	1,076	+0.08(+0.36%)
Jun 28, 2021	22.26	22.30	22.21	22.22	2,230	+0.21(+0.96%)
Jun 25, 2021	21.97	22.01	21.97	22.01	497	+0.28(+1.27%)
Jun 24, 2021	21.66	21.76	21.64	21.73	3,913	+0.22(+1.03%)
Jun 23, 2021	21.46	21.52	21.46	21.51	1,155	+0.31(+1.47%)
Jun 22, 2021	21.19	21.19	21.19	21.19	739	+0.04(+0.19%)
Jun 21, 2021	21.24	21.24	21.15	21.15	965	+0.02(+0.09%)
Jun 18, 2021	21.14	21.14	21.08	21.13	1,590	+0.17(+0.83%)
Jun 17, 2021	20.86	20.96	20.86	20.96	1,304	+0.31(+1.50%)
Jun 16, 2021	20.73	20.73	20.64	20.65	1,649	-0.59(-2.79%)
Jun 15, 2021	21.33	21.33	21.24	21.24	1,244	-0.07(-0.32%)
Jun 14, 2021	21.33	21.35	21.29	21.31	991	-0.02(-0.10%)
Jun 11, 2021	21.33	21.33	21.33	21.33	238	-0.03(-0.16%)
Jun 10, 2021	21.24	21.37	21.24	21.37	1,621	+0.59(+2.84%)
Jun 08, 2021		20.78	20.78	20.78	188	-0.10(-0.47%)
Jun 07, 2021	20.81	20.88	20.78	20.88	2,744	-0.21(-0.99%)
Jun 04, 2021	21.09	21.09	21.09	21.09	542	+0.27(+1.31%)
Jun 03, 2021	20.87	20.87	20.79	20.81	772	-0.50(-2.35%)
Jun 02, 2021	21.31	21.31	21.31	21.31	1,177	-0.09(-0.43%)
Jun 01, 2021	21.37	21.45	21.30	21.40	2,651	+0.57(+2.72%)
May 27, 2021		20.84	20.84	20.84	182	+0.12(+0.57%)
May 26, 2021	20.73	20.73	20.69	20.72	1,421	-0.04(-0.21%)
May 25, 2021	20.81	20.81	20.76	20.76	534	+0.50(+2.46%)
May 24, 2021	20.31	20.31	20.26	20.26	296	+0.19(+0.94%)
May 21, 2021	20.22	20.22	20.08	20.08	592	-0.16(-0.80%)
May 20, 2021	20.27	20.27	20.24	20.24	204	+0.15(+0.74%)
May 19, 2021	19.98	20.12	19.96	20.09	8,837	+0.10(+0.49%)
May 18, 2021	20.01	20.09	19.99	19.99	796	+0.06(+0.31%)
May 17, 2021	19.85	19.93	19.85	19.93	6,413	+0.39(+1.97%)
May 14, 2021	19.35	19.55	19.35	19.54	2,953	+0.47(+2.48%)
May 13, 2021	19.19	19.24	19.02	19.07	4,287	-0.13(-0.68%)
May 12, 2021	19.44	19.46	19.20	19.20	1,150	-0.16(-0.83%)
May 11, 2021	19.33	19.42	19.12	19.36	2,036	+0.07(+0.37%)
May 10, 2021	19.60	19.60	19.29	19.29	993	-0.44(-2.22%)
May 07, 2021	19.77	19.77	19.69	19.73	3,083	-0.33(-1.65%)
May 06, 2021	20.22	20.22	20.02	20.06	2,702	-0.28(-1.37%)
May 05, 2021	20.36	20.36	20.33	20.34	818	+0.00(+0.00%)
May 04, 2021	20.45	20.45	20.33	20.34	2,133	-0.28(-1.35%)

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.