Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.75	17.75	17.17	17.43	67,076	+0.37(+2.15%)
May 27, 2022	17.61	17.61	17.07	17.07	65,125	-0.38(-2.20%)
May 26, 2022	17.90	17.90	17.44	17.45	61,549	-0.72(-3.98%)
May 25, 2022	18.22	18.36	17.77	18.18	51,872	-0.19(-1.04%)
May 24, 2022	19.02	19.02	18.31	18.37	161,954	+0.38(+2.13%)
May 23, 2022	18.68	18.73	17.98	17.98	59,144	-0.87(-4.60%)
May 20, 2022	18.42	19.41	18.42	18.85	27,759	-0.07(-0.37%)
May 19, 2022	18.98	19.07	18.48	18.92	378,342	+0.47(+2.54%)
May 18, 2022	18.45	18.80	18.21	18.45	188,218	+0.49(+2.70%)
May 17, 2022	18.32	18.36	17.95	17.97	26,848	-0.29(-1.61%)
May 16, 2022	18.57	18.60	18.22	18.26	19,881	-0.29(-1.54%)
May 13, 2022	19.03	19.11	18.44	18.55	36,071	-0.80(-4.12%)
May 12, 2022	18.93	19.51	18.79	19.34	154,376	+0.74(+3.96%)
May 11, 2022	18.03	18.77	17.96	18.61	29,104	+0.30(+1.66%)
May 10, 2022	18.36	18.74	17.91	18.30	101,493	-0.42(-2.27%)
May 09, 2022	18.17	18.80	18.07	18.73	34,251	+0.82(+4.60%)
May 06, 2022	18.08	18.21	17.71	17.90	139,354	+0.33(+1.87%)
May 05, 2022	17.47	18.13	17.47	17.58	97,739	+0.24(+1.40%)
May 04, 2022	18.47	18.47	17.12	17.33	24,985	-0.50(-2.82%)
May 03, 2022	18.04	18.04	17.55	17.84	19,208	+0.13(+0.73%)
May 02, 2022	18.15	18.54	17.71	17.71	34,822	-0.50(-2.76%)
Apr 29, 2022	17.45	18.35	17.45	18.21	148,316	+0.65(+3.70%)
Apr 28, 2022	17.81	17.95	17.41	17.56	41,796	-0.42(-2.32%)
Apr 27, 2022	18.27	18.29	17.73	17.98	14,090	-0.22(-1.23%)
Apr 26, 2022	17.64	18.20	17.58	18.20	38,358	+0.74(+4.23%)
Apr 25, 2022	18.03	18.83	17.46	17.46	27,619	-0.36(-2.03%)
Apr 22, 2022	17.46	17.82	17.43	17.82	21,463	+0.27(+1.52%)
Apr 21, 2022	17.16	17.56	17.16	17.56	11,042	+0.22(+1.29%)
Apr 20, 2022	17.77	17.77	17.33	17.33	16,534	-0.27(-1.52%)
Apr 19, 2022	17.47	17.60	17.42	17.60	40,143	-0.06(-0.34%)
Apr 18, 2022	17.86	17.86	17.57	17.66	25,444	-0.20(-1.11%)
Apr 14, 2022	17.55	17.86	17.50	17.86	78,063	+0.33(+1.86%)
Apr 13, 2022	17.78	17.78	17.48	17.53	54,006	-0.25(-1.40%)
Apr 12, 2022	17.70	17.90	17.63	17.78	31,882	-0.05(-0.29%)
Apr 11, 2022	17.69	17.83	17.69	17.83	6,512	+0.09(+0.48%)
Apr 08, 2022	17.67	17.75	17.55	17.75	12,473	+0.13(+0.73%)
Apr 07, 2022	17.94	17.94	17.36	17.62	35,072	-0.05(-0.29%)
Apr 06, 2022	17.37	17.77	17.37	17.67	40,199	+0.30(+1.73%)
Apr 05, 2022	17.23	18.39	17.23	17.37	23,775	-0.03(-0.20%)
Apr 04, 2022	17.41	17.44	17.32	17.40	40,877	+0.11(+0.65%)
Apr 01, 2022	17.45	17.47	17.29	17.29	51,955	-0.06(-0.35%)
Mar 31, 2022	17.53	17.60	17.35	17.35	96,546	-0.10(-0.59%)
Mar 30, 2022	17.75	17.75	17.45	17.45	88,394	-0.28(-1.55%)
Mar 29, 2022	17.50	17.73	17.42	17.73	60,700	+0.32(+1.83%)
Mar 28, 2022	17.56	17.56	17.36	17.41	39,595	-0.09(-0.52%)
Mar 25, 2022	17.52	17.52	17.42	17.50	8,061	+0.03(+0.17%)
Mar 24, 2022	17.84	17.84	17.46	17.47	30,741	-0.09(-0.49%)
Mar 23, 2022	17.45	17.64	17.45	17.56	16,549	+0.05(+0.29%)
Mar 22, 2022	17.58	17.67	17.50	17.50	38,859	-0.19(-1.06%)
Mar 21, 2022	18.25	18.25	17.63	17.69	28,941	+0.03(+0.19%)
Mar 18, 2022	18.14	18.14	17.64	17.66	94,139	-0.15(-0.86%)
Mar 17, 2022	18.31	18.31	17.77	17.81	11,514	-0.37(-2.06%)
Mar 16, 2022	18.23	18.48	18.08	18.19	58,244	-0.37(-2.02%)
Mar 15, 2022	19.49	19.49	18.28	18.56	132,957	-0.08(-0.41%)
Mar 14, 2022	18.57	19.08	18.42	18.64	41,027	-0.18(-0.95%)
Mar 11, 2022	18.33	18.97	18.31	18.82	59,995	+0.12(+0.64%)
Mar 10, 2022	19.17	19.17	18.66	18.70	67,723	+0.09(+0.46%)
Mar 09, 2022	19.84	19.84	18.61	18.61	65,837	-0.60(-3.15%)
Mar 08, 2022	19.34	19.85	18.83	19.22	70,608	-0.09(-0.44%)
Mar 07, 2022	18.90	19.40	18.90	19.30	33,810	+0.21(+1.12%)
Mar 04, 2022	18.57	19.11	18.57	19.09	22,321	+0.19(+0.99%)
Mar 03, 2022	18.57	18.90	18.54	18.90	14,629	-0.14(-0.72%)
Mar 02, 2022	18.88	19.04	18.61	19.04	15,915	-0.07(-0.36%)
Mar 01, 2022	18.74	19.11	18.74	19.11	41,649	+0.03(+0.18%)
Feb 28, 2022	18.90	19.16	18.75	19.07	23,937	+0.28(+1.50%)
Feb 25, 2022	18.93	18.98	18.79	18.79	58,051	-0.07(-0.36%)
Feb 24, 2022	19.58	19.68	18.86	18.86	45,182	-0.26(-1.38%)
Feb 23, 2022	19.08	19.23	18.91	19.12	43,663	+0.00(+0.00%)
Feb 22, 2022	19.13	19.24	19.06	19.12	82,190	-0.03(-0.13%)
Feb 18, 2022				19.15	0	+0.15(+0.80%)
Feb 17, 2022	18.84	19.10	18.84	19.00	79,871	-0.17(-0.88%)
Feb 16, 2022	18.95	19.17	18.83	19.17	117,219	+0.35(+1.89%)
Feb 15, 2022	19.06	19.07	18.81	18.81	14,574	-0.16(-0.87%)
Feb 14, 2022	19.07	19.10	18.84	18.98	97,146	+0.08(+0.40%)
Feb 11, 2022	19.27	19.27	18.90	18.90	80,207	-0.20(-1.04%)
Feb 10, 2022	19.34	19.40	19.10	19.10	21,869	-0.42(-2.16%)
Feb 09, 2022	19.33	19.53	19.23	19.52	911,355	+0.23(+1.18%)
Feb 08, 2022	19.39	19.39	19.28	19.29	17,290	+0.03(+0.17%)
Feb 07, 2022	19.39	19.42	19.26	19.26	14,254	+0.08(+0.44%)
Feb 04, 2022	19.25	19.62	19.17	19.17	21,259	-0.42(-2.15%)
Feb 03, 2022	19.25	19.60		19.60	29,474	+0.10(+0.52%)
Feb 02, 2022	19.42	19.49	19.33	19.49	49,819	+0.08(+0.39%)
Feb 01, 2022	19.44	19.47	19.28	19.42	34,389	-0.06(-0.30%)
Jan 31, 2022	19.35	19.48	19.28	19.48	133,396	-0.08(-0.39%)
Jan 28, 2022	19.44	19.83	19.39	19.55	77,096	-0.35(-1.74%)
Jan 27, 2022	19.89	19.93	19.44	19.90	146,973	+0.10(+0.51%)
Jan 26, 2022	19.76	19.97	19.61	19.80	65,969	+0.13(+0.64%)
Jan 25, 2022	20.04	20.09	19.67	19.67	100,164	-0.08(-0.43%)
Jan 24, 2022	21.66	21.68	19.76	19.76	136,090	+0.07(+0.34%)
Jan 21, 2022	20.10	20.10	19.54	19.69	100,645	+0.13(+0.69%)
Jan 20, 2022	19.74	19.74	19.56	19.56	91,998	-0.24(-1.19%)
Jan 19, 2022	19.48	19.79	19.48	19.79	130,540	+0.18(+0.90%)
Jan 18, 2022	20.17	20.17	19.61	19.61	65,987	-0.40(-1.97%)
Jan 14, 2022				20.01	0	+0.09(+0.44%)
Jan 13, 2022	20.16	20.16	19.91	19.92	75,614	-0.15(-0.73%)
Jan 12, 2022	20.05	20.14	20.00	20.07	43,178	+0.08(+0.38%)
Jan 11, 2022	19.93	20.05	19.93	19.99	28,394	+0.07(+0.37%)
Jan 10, 2022	19.95	20.06	19.67	19.92	157,149	+0.03(+0.14%)
Jan 07, 2022	19.99	19.99	19.76	19.89	549,811	+0.02(+0.09%)
Jan 06, 2022	20.01	20.01	19.87	19.87	351,052	-0.14(-0.68%)
Jan 05, 2022	20.22	20.22	20.01	20.01	103,085	-0.09(-0.44%)
Jan 04, 2022	20.05	20.11	20.00	20.10	35,091	+0.05(+0.23%)
Jan 03, 2022	20.08	20.14	20.03	20.05	19,268	-0.03(-0.13%)
Dec 31, 2021	20.98	20.98	19.99	20.08	24,872	+0.02(+0.08%)
Dec 30, 2021	19.97	20.14	19.97	20.06	12,100	-0.02(-0.12%)
Dec 29, 2021	20.17	20.17	19.93	20.09	23,189	+0.04(+0.22%)
Dec 28, 2021	19.92	20.09	19.90	20.04	21,629	+0.04(+0.21%)
Dec 27, 2021	20.28	20.28	19.91	20.00	9,057	-0.02(-0.12%)
Dec 23, 2021	20.02	20.11	19.91	20.02	45,199	+0.11(+0.57%)
Dec 22, 2021	19.86	19.93	19.80	19.91	7,162	+0.11(+0.56%)
Dec 21, 2021	19.69	19.81	19.66	19.80	33,310	+0.06(+0.30%)
Dec 20, 2021	20.00	20.00	19.66	19.74	31,189	-0.18(-0.90%)
Dec 17, 2021	20.13	20.13	19.83	19.92	118,955	+0.01(+0.03%)
Dec 16, 2021	20.05	20.05	19.82	19.92	10,221	-0.06(-0.32%)
Dec 15, 2021	20.01	20.12	19.79	19.98	24,829	+0.17(+0.88%)
Dec 14, 2021	19.79	19.85	19.72	19.80	9,358	-0.04(-0.18%)
Dec 13, 2021	20.17	20.17	19.78	19.84	22,479	-0.02(-0.10%)
Dec 10, 2021	19.40	19.86	19.40	19.86	19,963	+0.04(+0.19%)
Dec 09, 2021	19.80	19.84	19.80	19.82	4,218	+0.06(+0.30%)
Dec 08, 2021	19.49	19.80	19.49	19.76	6,842	+0.00(+0.01%)
Dec 07, 2021	19.76	19.76	19.64	19.76	12,459	+0.07(+0.35%)
Dec 06, 2021	19.89	20.03	19.48	19.69	19,374	-0.16(-0.78%)
Dec 03, 2021	20.02	20.02	19.59	19.85	31,883	-0.27(-1.34%)
Dec 02, 2021	20.84	20.84	19.82	20.12	36,080	-0.18(-0.86%)
Dec 01, 2021	20.13	20.29	19.84	20.29	17,398	+0.33(+1.63%)
Nov 30, 2021	20.19	20.26	19.93	19.97	79,085	-0.18(-0.88%)
Nov 29, 2021	20.43	20.43	20.09	20.15	39,923	-0.12(-0.61%)
Nov 26, 2021	20.40	20.52	20.18	20.27	44,404	-0.04(-0.20%)
Nov 24, 2021	20.28	20.47	20.21	20.31	29,976	+0.00(+0.01%)
Nov 23, 2021	20.45	20.45	20.27	20.31	34,274	+0.03(+0.16%)
Nov 22, 2021	20.42	20.42	20.26	20.28	22,500	-0.11(-0.52%)
Nov 19, 2021	20.42	20.42	20.38	20.38	23,767	-0.04(-0.19%)
Nov 18, 2021	20.45	20.45	20.42	20.42	17,321	+0.01(+0.06%)
Nov 17, 2021	20.45	20.45	20.37	20.41	21,843	-0.04(-0.20%)
Nov 16, 2021	20.42	20.45	20.36	20.45	8,603	+0.05(+0.26%)
Nov 15, 2021	20.46	20.46	20.38	20.40	14,862	-0.01(-0.04%)
Nov 12, 2021	20.31	20.45	20.31	20.40	41,396	+0.09(+0.45%)
Nov 11, 2021	20.43	20.43	20.31	20.31	28,093	+0.01(+0.03%)
Nov 10, 2021	20.40			20.31	24,780	-0.12(-0.60%)
Nov 09, 2021	20.43	20.43	20.38	20.43	12,659	+0.01(+0.04%)
Nov 08, 2021	20.62	20.62	20.38	20.42	25,309	-0.14(-0.68%)
Nov 05, 2021	21.34	21.34	20.40	20.56	37,713	+0.02(+0.08%)
Nov 04, 2021	20.50	20.67	20.50	20.55	14,253	+0.04(+0.20%)
Nov 03, 2021	20.44	20.50	20.41	20.50	31,282	+0.08(+0.37%)
Nov 02, 2021	20.42	20.43	20.39	20.43	21,090	+0.03(+0.16%)
Nov 01, 2021	20.42	20.42	20.32	20.40	30,877	-0.03(-0.16%)
Oct 29, 2021	20.43	20.47	20.39	20.43	20,361	+0.00(+0.02%)
Oct 28, 2021	20.46	20.52	20.37	20.43	6,744	+0.03(+0.14%)
Oct 27, 2021	20.55	20.55	20.36	20.40	15,101	-0.04(-0.20%)
Oct 26, 2021	20.67		20.44	20.44	19,445	-0.06(-0.27%)
Oct 25, 2021	20.38	20.54	20.38	20.49	12,005	-0.03(-0.16%)
Oct 22, 2021	20.56	20.62	20.44	20.53	24,728	-0.05(-0.23%)
Oct 21, 2021	20.64	20.71	20.48	20.57	64,032	+0.05(+0.23%)
Oct 20, 2021	20.60	20.62	20.47	20.53	73,606	-0.03(-0.12%)
Oct 19, 2021	20.57	20.59	20.54	20.55	3,048	+0.05(+0.24%)
Oct 18, 2021	21.93	21.93	20.44	20.50	12,309	+0.03(+0.16%)
Oct 15, 2021	20.57	20.59	20.43	20.47	17,265	-0.04(-0.18%)
Oct 14, 2021	20.51	20.56	20.46	20.51	20,327	+0.08(+0.41%)
Oct 13, 2021	20.43	20.49	20.34	20.42	3,584	+0.04(+0.19%)
Oct 12, 2021	20.32	20.49	20.32	20.38	6,463	+0.06(+0.30%)
Oct 11, 2021	21.93	21.93	20.22	20.32	12,670	-0.09(-0.44%)
Oct 08, 2021	20.32	20.49	20.23	20.41	16,078	+0.02(+0.11%)
Oct 07, 2021	20.38	20.40	20.22	20.39	4,468	+0.15(+0.74%)
Oct 06, 2021	20.31	20.32	20.17	20.24	4,866	-0.08(-0.38%)
Oct 05, 2021	20.41	20.41	20.30	20.32	74,594	-0.03(-0.16%)
Oct 04, 2021	20.43	20.43	20.32	20.35	10,162	-0.03(-0.16%)
Oct 01, 2021	20.45	20.45	20.27	20.38	7,207	-0.06(-0.32%)
Sep 30, 2021	20.36	20.45	20.36	20.44	77,778	+0.09(+0.47%)
Sep 29, 2021	20.39	20.45	20.33	20.35	11,299	-0.31(-1.50%)

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.