Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.16	17.25	17.16	17.21	1,153	-0.02(-0.10%)
Jul 28, 2022	17.06	17.48	17.06	17.23	7,728	+0.01(+0.08%)
Jul 27, 2022	17.03	17.23	17.01	17.21	2,396	+0.26(+1.51%)
Jul 26, 2022	16.95	16.99	16.95	16.96	1,237	-0.05(-0.32%)
Jul 25, 2022	16.96	17.01	16.96	17.01	2,280	+0.07(+0.43%)
Jul 22, 2022	16.95	17.02	16.86	16.94	31,733	+0.02(+0.11%)
Jul 21, 2022	16.88	16.92	16.82	16.92	1,447	+0.07(+0.43%)
Jul 20, 2022	16.95	16.95	16.85	16.85	33,511	-0.15(-0.90%)
Jul 19, 2022	16.96	17.03	16.96	17.00	6,053	+0.31(+1.84%)
Jul 18, 2022	16.87	16.87	16.70	16.70	15,663	+0.15(+0.93%)
Jul 15, 2022	16.51	16.54	16.51	16.54	1,073	+0.07(+0.43%)
Jul 14, 2022	16.42	16.47	16.38	16.47	982	-0.19(-1.13%)
Jul 13, 2022	16.46	16.71	16.46	16.66	414	-0.11(-0.65%)
Jul 12, 2022	16.80	16.80	16.77	16.77	350	-0.15(-0.91%)
Jul 11, 2022	17.00	17.04	16.92	16.92	2,898	-0.45(-2.59%)
Jul 08, 2022	17.37	17.37	17.35	17.37	1,284	+0.12(+0.72%)
Jul 07, 2022	17.26	17.31	17.25	17.25	4,683	+0.37(+2.19%)
Jul 06, 2022	16.78	16.92	16.78	16.88	5,887	-0.21(-1.23%)
Jul 05, 2022	16.90	17.08	16.90	17.08	1,862	-0.21(-1.24%)
Jul 01, 2022	17.26	17.33	17.21	17.30	1,263	-0.24(-1.39%)
Jun 30, 2022	17.53	17.56	17.39	17.54	2,430	-0.16(-0.91%)
Jun 29, 2022	17.93	17.93	17.56	17.70	7,384	-0.16(-0.90%)
Jun 28, 2022	17.98	17.98	17.72	17.87	6,399	-0.03(-0.14%)
Jun 27, 2022	17.93	17.98	17.83	17.89	9,846	+0.18(+1.04%)
Jun 24, 2022	17.69	17.71	17.69	17.71	464	+0.29(+1.66%)
Jun 23, 2022	17.63	17.63	17.31	17.42	2,703	-0.19(-1.10%)
Jun 22, 2022	17.65	17.72	17.61	17.61	1,477	-0.25(-1.38%)
Jun 21, 2022	17.91	17.94	17.86	17.86	1,458	+0.02(+0.10%)
Jun 17, 2022	18.08	18.08	17.81	17.84	2,891	-0.21(-1.17%)
Jun 16, 2022	17.95	18.09	17.95	18.05	1,541	-0.62(-3.31%)
Jun 15, 2022	18.67	18.67	18.67	18.67	93	+0.24(+1.31%)
Jun 14, 2022	18.44	18.44	18.36	18.43	3,899	+0.01(+0.06%)
Jun 13, 2022	18.46	18.46	18.42	18.42	4,058	-0.54(-2.83%)
Jun 10, 2022	18.94	19.09	18.94	18.95	6,010	-0.32(-1.66%)
Jun 09, 2022	19.43	19.46	19.27	19.27	1,776	-0.39(-1.97%)
Jun 08, 2022	19.89	19.89	19.66	19.66	6,121	-0.30(-1.48%)
Jun 07, 2022	19.91	19.99	19.91	19.95	14,807	-0.00(-0.02%)
Jun 06, 2022	19.98	19.98	19.93	19.96	3,576	-0.11(-0.57%)
Jun 03, 2022	20.14	20.14	20.05	20.07	1,282	-0.18(-0.88%)
Jun 02, 2022	20.10	20.27	20.10	20.25	2,639	+0.34(+1.73%)
Jun 01, 2022	19.91	19.99	19.83	19.91	5,171	-0.02(-0.12%)
May 31, 2022	19.99	19.99	19.89	19.93	2,421	+0.14(+0.69%)
May 27, 2022	19.65	19.83	19.65	19.80	3,214	+0.13(+0.66%)
May 26, 2022	19.61	19.68	19.61	19.67	2,703	+0.93(+4.95%)
May 25, 2022	19.35	19.46	18.74	18.74	11,992	-0.65(-3.37%)
May 24, 2022	19.33	19.39	19.33	19.39	1,271	-0.10(-0.50%)
May 23, 2022	19.41	19.49	19.41	19.49	1,316	-0.23(-1.16%)
May 20, 2022	19.09	19.72	19.03	19.72	2,605	+0.82(+4.35%)
May 19, 2022	18.71	18.93	18.71	18.90	1,123	+0.31(+1.65%)
May 18, 2022	18.76	18.79	18.59	18.59	14,004	-0.39(-2.05%)
May 17, 2022	18.98	18.99	18.98	18.98	1,235	+0.28(+1.48%)
May 16, 2022	18.73	18.73	18.70	18.70	395	+0.07(+0.37%)
May 13, 2022	18.63	18.63	18.61	18.63	379	+0.49(+2.68%)
May 12, 2022	18.16	18.17	18.07	18.15	2,917	-0.23(-1.25%)
May 11, 2022	18.48	18.48	18.38	18.38	636	-0.06(-0.33%)
May 10, 2022	18.44	18.49	18.33	18.44	1,866	-0.04(-0.19%)
May 09, 2022	18.63	18.63	18.48	18.48	4,283	-0.58(-3.06%)
May 06, 2022	18.99	19.09	18.99	19.06	3,443	-0.24(-1.24%)
May 05, 2022	19.16	19.30	19.16	19.30	6,659	-0.61(-3.06%)
May 04, 2022	19.39	19.93	19.38	19.91	4,449	+0.27(+1.35%)
May 03, 2022	19.64	19.64	19.64	19.64	186	+0.42(+2.16%)
May 02, 2022	19.45	19.45	19.12	19.23	12,321	-0.36(-1.85%)
Apr 29, 2022	19.73	19.76	19.56	19.59	4,187	+0.05(+0.27%)
Apr 28, 2022	19.39	19.54	19.39	19.54	4,893	-0.10(-0.50%)
Apr 27, 2022	19.26	19.63	19.24	19.63	1,876	+0.73(+3.88%)
Apr 26, 2022	18.90	18.90	18.90	18.90	55	-0.53(-2.73%)
Apr 25, 2022	19.28	19.43	19.28	19.43	6,534	-0.34(-1.70%)
Apr 22, 2022	19.83	19.84	19.77	19.77	4,900	-0.43(-2.14%)
Apr 21, 2022	20.60	20.60	20.13	20.20	7,984	-0.51(-2.48%)
Apr 20, 2022	20.82	20.82	20.67	20.71	9,575	-0.19(-0.90%)
Apr 19, 2022	20.83	20.90	20.83	20.90	1,978	-0.01(-0.04%)
Apr 18, 2022	20.92	20.92	20.85	20.91	2,369	-0.05(-0.23%)
Apr 14, 2022	20.98	20.99	20.80	20.96	4,113	-0.13(-0.60%)
Apr 13, 2022	21.15	21.15	21.08	21.08	10,322	+0.23(+1.11%)
Apr 12, 2022	21.00	21.00	20.85	20.85	1,761	-0.05(-0.25%)
Apr 11, 2022	20.91	20.91	20.90	20.90	348	-0.20(-0.96%)
Apr 08, 2022	21.09	21.11	21.09	21.11	1,059	+0.28(+1.34%)
Apr 07, 2022	20.78	20.83	20.65	20.83	5,552	-0.18(-0.87%)
Apr 06, 2022	20.98	21.01	20.86	21.01	5,892	-0.26(-1.20%)
Apr 05, 2022	21.53	21.53	21.27	21.27	1,688	-0.31(-1.43%)
Apr 04, 2022	21.53	21.58	21.51	21.58	7,455	+0.11(+0.53%)
Apr 01, 2022	21.34	21.46	21.34	21.46	1,450	+0.37(+1.76%)
Mar 31, 2022	21.10	21.10	21.03	21.09	7,362	-0.11(-0.50%)
Mar 30, 2022	21.12	21.20	21.12	21.20	939	+0.13(+0.60%)
Mar 29, 2022	21.08	21.08	21.07	21.07	1,279	+0.22(+1.04%)
Mar 28, 2022	20.75	20.86	20.75	20.85	5,517	-0.07(-0.34%)
Mar 25, 2022	20.84	20.93	20.82	20.92	10,290	-0.18(-0.84%)
Mar 24, 2022	20.98	21.10	20.98	21.10	951	+0.24(+1.14%)
Mar 23, 2022	20.83	20.99	20.82	20.86	15,943	+0.04(+0.20%)
Mar 22, 2022	20.80	20.83	20.79	20.82	11,870	+0.28(+1.34%)
Mar 21, 2022	20.61	20.61	20.42	20.55	10,530	+0.06(+0.27%)
Mar 18, 2022	20.30	20.53	20.30	20.49	11,459	+0.06(+0.29%)
Mar 17, 2022	20.30	20.45	20.21	20.43	5,081	+0.12(+0.61%)
Mar 16, 2022	19.73	20.30	19.73	20.30	33,424	+0.91(+4.71%)
Mar 15, 2022	19.30	19.41	19.30	19.39	8,281	-0.20(-1.01%)
Mar 14, 2022	19.89	19.89	19.58	19.59	2,371	-0.40(-2.00%)
Mar 11, 2022	20.37	20.37	19.99	19.99	1,403	-0.39(-1.90%)
Mar 10, 2022	20.28	20.40	20.16	20.37	7,116	-0.06(-0.30%)
Mar 09, 2022	20.44	20.44	20.44	20.44	898	+0.38(+1.88%)
Mar 08, 2022	20.19	20.27	19.90	20.06	7,713	-0.25(-1.22%)
Mar 07, 2022	20.63	20.65	20.30	20.31	12,317	-0.59(-2.80%)
Mar 04, 2022	20.79	20.90	20.79	20.89	879	-0.12(-0.58%)
Mar 03, 2022	21.10	21.12	21.02	21.02	4,681	-0.04(-0.18%)
Mar 02, 2022	20.78	21.10	20.77	21.05	4,948	+0.22(+1.07%)
Mar 01, 2022	21.03	21.08	20.74	20.83	12,735	-0.51(-2.39%)
Feb 28, 2022	21.28	21.34	21.10	21.34	5,322	-0.61(-2.79%)
Feb 25, 2022	21.67	22.08	21.67	21.95	12,080	+0.62(+2.91%)
Feb 24, 2022	20.92	21.33	20.83	21.33	8,582	-0.69(-3.15%)
Feb 23, 2022	22.16	22.16	22.02	22.02	5,894	-0.46(-2.03%)
Feb 22, 2022	22.29	22.48	22.21	22.48	17,046	-0.15(-0.64%)
Feb 18, 2022				22.63	0	-0.03(-0.13%)
Feb 17, 2022	22.83	22.83	22.61	22.66	2,175	-0.39(-1.70%)
Feb 16, 2022	22.89	23.14	22.87	23.05	12,528	+0.28(+1.23%)
Feb 15, 2022	22.69	22.77	22.69	22.77	5,504	+0.26(+1.14%)
Feb 14, 2022	22.56	22.56	22.47	22.51	8,146	-0.16(-0.71%)
Feb 11, 2022	22.74	22.75	22.67	22.67	2,220	-0.20(-0.86%)
Feb 10, 2022	22.97	23.10	22.87	22.87	1,290	+0.15(+0.65%)
Feb 09, 2022	22.67	22.72	22.67	22.72	3,383	+0.21(+0.92%)
Feb 08, 2022	22.46	22.51	22.46	22.51	1,126	+0.42(+1.91%)
Feb 07, 2022	21.98	22.17	21.98	22.09	12,106	+0.38(+1.76%)
Feb 04, 2022	21.59	21.74	21.59	21.71	3,441	-0.08(-0.36%)
Feb 02, 2022	21.68	21.79	21.68	21.79	1,552	-0.02(-0.07%)
Feb 01, 2022	21.74	21.80	21.74	21.80	784	+0.22(+1.01%)
Jan 31, 2022	21.46			21.59	0	+0.43(+2.04%)
Jan 28, 2022	21.09	21.16	21.00	21.15	2,659	-0.13(-0.63%)
Jan 27, 2022	21.37	21.37	21.29	21.29	905	+0.09(+0.41%)
Jan 26, 2022	21.45	21.45	21.20	21.20	981	-0.16(-0.74%)
Jan 25, 2022	21.03	21.36	21.03	21.36	1,254	+0.03(+0.12%)
Jan 24, 2022	21.31	21.42	21.02	21.33	11,138	-0.40(-1.83%)
Jan 21, 2022	21.88	21.88	21.71	21.73	1,286	-0.51(-2.31%)
Jan 20, 2022	22.18	22.25	22.18	22.24	1,990	+0.18(+0.80%)
Jan 19, 2022	21.97	22.10	21.97	22.07	20,464	+0.54(+2.53%)
Jan 18, 2022	21.58	21.58	21.46	21.52	3,112	-0.58(-2.62%)
Jan 14, 2022				22.10	0	+0.05(+0.25%)
Jan 13, 2022	22.33	22.33	22.05	22.05	12,050	-0.33(-1.48%)
Jan 12, 2022	22.20	22.38	22.20	22.38	11,219	+0.34(+1.53%)
Jan 11, 2022	21.73	22.05	21.73	22.04	1,102	+0.40(+1.85%)
Jan 10, 2022	21.50	21.64	21.50	21.64	7,214	+0.06(+0.26%)
Jan 07, 2022	21.58	21.59	21.58	21.59	853	+0.04(+0.16%)
Jan 05, 2022		21.55	21.55	21.55	0	-0.09(-0.41%)
Jan 04, 2022	21.71	21.71	21.64	21.64	3,616	-0.02(-0.11%)
Jan 03, 2022	21.55	21.68	21.55	21.66	530	+0.11(+0.52%)
Dec 31, 2021	21.53	21.65	21.53	21.55	367	-0.05(-0.24%)
Dec 30, 2021	21.57	21.60	21.54	21.60	4,442	+0.06(+0.28%)
Dec 29, 2021	21.53	21.54	21.51	21.54	6,897	-0.07(-0.31%)
Dec 28, 2021	21.59	21.63	21.59	21.61	3,480	-0.05(-0.22%)
Dec 27, 2021	21.78	21.78	21.62	21.66	43,686	+0.02(+0.08%)
Dec 23, 2021	21.50	21.65	21.49	21.64	43,850	+0.31(+1.46%)
Dec 22, 2021	21.20	21.33	21.20	21.33	489	+0.08(+0.38%)
Dec 21, 2021	21.20	21.25	21.20	21.25	767	+0.13(+0.59%)
Dec 20, 2021	20.84	21.12	20.69	21.12	7,124	-0.09(-0.44%)
Dec 17, 2021	21.26	21.26	21.21	21.21	125	-0.33(-1.52%)
Dec 16, 2021	21.42	21.55	21.42	21.54	4,851	+0.44(+2.09%)
Dec 14, 2021		21.10	21.10	21.10	2	-0.05(-0.25%)
Dec 13, 2021	21.15	21.15	21.15	21.15	2,841	-0.11(-0.53%)
Dec 10, 2021	21.28	21.28	21.27	21.27	2,902	-0.13(-0.61%)
Dec 08, 2021		21.40	21.40	21.40	2	+0.07(+0.33%)
Dec 07, 2021	21.33	21.33	21.33	21.33	702	+0.36(+1.73%)
Dec 03, 2021		20.96	20.96	20.96	6	+0.12(+0.55%)
Dec 02, 2021	20.85	20.85	20.85	20.85	172	+0.40(+1.98%)
Dec 01, 2021	20.77	20.80	20.44	20.44	1,041	+0.16(+0.77%)
Nov 30, 2021	20.39	20.56	20.21	20.29	50,908	-0.27(-1.34%)
Nov 29, 2021	20.58	20.58	20.54	20.56	2,491	+0.26(+1.26%)
Nov 26, 2021	20.43	20.43	20.24	20.31	6,248	-0.66(-3.13%)
Nov 24, 2021	20.83	21.02	20.83	20.96	48,990	+0.16(+0.79%)
Nov 22, 2021		20.80	20.80	20.80	5	-0.05(-0.24%)
Nov 19, 2021	20.87	20.89	20.85	20.85	1,565	-0.03(-0.15%)
Nov 18, 2021	20.87	20.88	20.88	20.88	2,243	-0.20(-0.96%)
Nov 17, 2021	21.12	21.12	21.08	21.08	879	-0.13(-0.61%)
Nov 16, 2021	21.28	21.28	21.21	21.21	1,407	-0.10(-0.45%)
Nov 10, 2021		21.31	21.31	21.31	56	+0.06(+0.28%)
Nov 09, 2021	21.22	21.25	21.22	21.25	1,965	-0.05(-0.25%)
Nov 08, 2021	21.29	21.30	21.29	21.30	311	+0.49(+2.35%)
Nov 04, 2021		20.81	20.81	20.81	73	+0.11(+0.55%)
Nov 03, 2021	20.70	20.70	20.70	20.70	334	+0.02(+0.08%)
Nov 02, 2021	20.68	20.68	20.68	20.68	488	-0.23(-1.08%)
Oct 29, 2021		20.91	20.91	20.91	165	-0.43(-2.03%)
Oct 26, 2021		21.34	21.34	21.34	218	-0.11(-0.50%)
Oct 25, 2021	21.42	21.45	21.40	21.45	581	+0.26(+1.25%)
Oct 21, 2021	21.33	21.33	21.19	21.19	693	-0.40(-1.85%)
Oct 20, 2021	21.61	21.61	21.59	21.59	153	-0.03(-0.13%)
Oct 19, 2021	21.60	21.66	21.60	21.61	29,662	+0.04(+0.17%)
Oct 18, 2021	21.64	21.64	21.58	21.58	150	+0.02(+0.08%)
Oct 15, 2021	21.53	21.56	21.53	21.56	148	+0.05(+0.24%)
Oct 14, 2021	21.59	21.59	21.51	21.51	1,105	+0.02(+0.08%)
Oct 13, 2021	21.30	21.49	21.30	21.49	252	+0.21(+0.98%)
Oct 07, 2021		21.28	21.28	21.28	48	+0.09(+0.41%)
Oct 06, 2021	21.00	21.20	21.00	21.20	3,048	-0.14(-0.65%)
Oct 05, 2021	21.33	21.33	21.33	21.33	215	+0.05(+0.24%)
Oct 04, 2021	21.28	21.28	21.28	21.28	874	+0.04(+0.20%)
Sep 30, 2021		21.24	21.24	21.24	113	+0.10(+0.45%)
Sep 28, 2021		21.14	21.14	21.14	393	-0.22(-1.02%)
Sep 27, 2021	21.36	21.42	21.36	21.36	2,605	-0.13(-0.61%)
Sep 24, 2021	21.49	21.49	21.49	21.49	522	-0.33(-1.51%)
Sep 23, 2021	21.78	21.82	21.78	21.82	1,848	-0.00(-0.01%)
Sep 22, 2021	21.82	21.82	21.82	21.82	349	+0.45(+2.10%)
Sep 21, 2021	21.34	21.37	21.34	21.37	631	+0.18(+0.84%)
Sep 20, 2021	21.12	21.19	21.12	21.19	1,396	-0.58(-2.67%)
Sep 17, 2021	21.80	21.80	21.78	21.78	1,002	-0.22(-1.01%)
Sep 16, 2021	22.04	22.04	21.85	22.00	7,000	-0.31(-1.37%)
Sep 14, 2021		22.31	22.31	22.31	22	-0.36(-1.61%)
Sep 13, 2021	22.68	22.69	22.67	22.67	1,179	+0.22(+0.98%)
Sep 09, 2021		22.45	22.45	22.45	199	-0.31(-1.34%)
Sep 07, 2021		22.76	22.76	22.76	121	+0.04(+0.19%)
Sep 02, 2021		22.71	22.71	22.71	94	-0.11(-0.48%)
Sep 01, 2021	22.82	22.82	22.82	22.82	347	+0.09(+0.41%)
Aug 31, 2021	22.76	22.76	22.73	22.73	8,299	+0.24(+1.06%)
Aug 27, 2021		22.49	22.49	22.49	121	+0.40(+1.82%)
Aug 26, 2021	22.16	22.16	22.09	22.09	275	-0.17(-0.74%)
Aug 25, 2021	22.25	22.25	22.25	22.25	524	+0.10(+0.46%)
Aug 24, 2021	22.16	22.16	22.15	22.15	871	+0.67(+3.12%)
Aug 20, 2021		21.48	21.48	21.48	20	-0.20(-0.90%)
Aug 19, 2021	21.70	21.70	21.68	21.68	2,198	-0.42(-1.89%)
Aug 18, 2021	22.23	22.23	22.10	22.10	1,196	-0.04(-0.18%)
Aug 17, 2021	22.16	22.16	22.14	22.14	483	-0.14(-0.61%)
Aug 16, 2021	22.34	22.34	22.27	22.27	435	-0.10(-0.47%)
Aug 13, 2021	22.23	22.38	22.23	22.38	411	+0.10(+0.43%)
Aug 12, 2021	22.30	22.30	22.28	22.28	1,769	+0.21(+0.96%)
Aug 10, 2021		22.07	22.07	22.07	7	-0.03(-0.15%)
Aug 09, 2021	22.17	22.17	22.10	22.10	278	-0.03(-0.15%)
Aug 06, 2021	22.16	22.16	22.14	22.14	437	-0.20(-0.91%)
Aug 04, 2021		22.34	22.34	22.34	0	+0.22(+0.97%)

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.