Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021		22.12	22.12	22.12	47	+0.20(+0.91%)
Jul 30, 2021	21.92	21.92	21.92	21.92	119	+0.23(+1.06%)
Jul 28, 2021		21.70	21.70	21.70	103	+0.35(+1.63%)
Jul 27, 2021	21.44	21.44	21.35	21.35	6,016	-0.41(-1.89%)
Jul 26, 2021	21.73	21.76	21.73	21.76	321	-0.02(-0.10%)
Jul 23, 2021	21.78	21.78	21.78	21.78	119	+0.20(+0.90%)
Jul 20, 2021		21.58	21.58	21.58	2	-0.07(-0.31%)
Jul 19, 2021	21.69	21.72	21.58	21.65	4,222	-0.43(-1.96%)
Jul 16, 2021	22.18	22.19	22.09	22.09	2,122	-0.05(-0.25%)
Jul 14, 2021		22.14	22.14	22.14	34	+0.04(+0.17%)
Jul 13, 2021	22.16	22.16	22.10	22.10	742	+0.05(+0.23%)
Jul 08, 2021		22.05	22.05	22.05	198	-0.33(-1.48%)
Jul 07, 2021	22.30	22.38	22.30	22.38	2,129	-0.11(-0.49%)
Jul 01, 2021		22.49	22.49	22.49	11	-0.07(-0.33%)
Jun 30, 2021	22.55	22.57	22.55	22.57	583	-0.02(-0.10%)
Jun 29, 2021	22.55	22.59	22.54	22.59	2,131	-0.10(-0.43%)
Jun 28, 2021	22.69	22.69	22.69	22.69	272	-0.11(-0.49%)
Jun 25, 2021	22.92	22.92	22.79	22.80	4,770	+0.10(+0.45%)
Jun 24, 2021	22.63	22.72	22.62	22.69	2,248	+0.23(+1.02%)
Jun 23, 2021	22.54	22.54	22.46	22.46	1,147	-0.03(-0.13%)
Jun 22, 2021	22.43	22.56	22.43	22.49	4,361	+0.14(+0.61%)
Jun 21, 2021	22.26	22.38	22.26	22.36	5,105	-0.23(-1.01%)
Jun 17, 2021		22.58	22.58	22.58	17	-0.03(-0.12%)
Jun 16, 2021	22.91	22.97	22.58	22.61	2,131	-0.34(-1.50%)
Jun 15, 2021	23.07	23.07	22.89	22.96	1,874	-0.22(-0.95%)
Jun 10, 2021		23.18	23.18	23.18	30	+0.22(+0.96%)
Jun 09, 2021	23.00	23.02	22.96	22.96	1,481	-0.15(-0.66%)
Jun 07, 2021		23.11	23.11	23.11	245	-0.03(-0.15%)
Jun 04, 2021	23.04	23.17	23.04	23.14	8,948	+0.16(+0.70%)
Jun 03, 2021	22.96	22.98	22.95	22.98	222,830	+0.31(+1.38%)
May 28, 2021		22.67	22.67	22.67	85	+0.16(+0.70%)
May 27, 2021	22.47	22.52	22.47	22.51	4,834	+0.18(+0.81%)
May 26, 2021	22.24	22.33	22.23	22.33	2,329	+0.14(+0.65%)
May 25, 2021	22.21	22.21	22.19	22.19	1,660	+0.18(+0.81%)
May 21, 2021		22.01	22.01	22.01	1	-0.24(-1.07%)
May 20, 2021	22.18	22.25	22.18	22.25	455	-0.13(-0.56%)
May 18, 2021		22.37	22.37	22.37	29	+0.26(+1.18%)
May 17, 2021	22.09	22.11	22.09	22.11	566	-0.08(-0.38%)
May 14, 2021	22.20	22.20	22.20	22.20	182	+0.19(+0.84%)
May 13, 2021	22.08	22.08	21.84	22.01	1,212	+0.07(+0.31%)
May 12, 2021	22.27	22.27	21.94	21.94	2,594	-0.66(-2.93%)
May 11, 2021	22.51	22.61	22.33	22.61	841	-0.29(-1.27%)
May 10, 2021	22.88	22.90	22.88	22.90	1,120	+0.38(+1.69%)
May 06, 2021		22.52	22.52	22.52	110	+0.27(+1.22%)
May 05, 2021	22.19	22.24	22.19	22.24	399	+0.30(+1.38%)
May 04, 2021	21.89	21.94	21.88	21.94	2,501	-0.44(-1.96%)
May 03, 2021		22.38	22.38	22.38	24	+0.00(+0.00%)
Apr 30, 2021		22.38	22.38	22.38	24	+0.00(+0.00%)
Apr 29, 2021		22.38	22.38	22.38	116	+0.00(+0.00%)
Apr 28, 2021	22.32	22.38	22.32	22.38	287	-0.11(-0.50%)
Apr 27, 2021		22.49	22.49	22.49	49	+0.00(+0.00%)
Apr 26, 2021	22.47	22.49	22.47	22.49	552	+0.36(+1.63%)
Apr 23, 2021		22.13	22.13	22.13	194	+0.00(+0.00%)
Apr 22, 2021	22.15	22.17	22.09	22.13	2,338	-0.04(-0.19%)
Apr 21, 2021	21.97	22.18	21.97	22.18	2,607	+0.07(+0.33%)
Apr 20, 2021	22.12	22.15	22.08	22.10	3,861	-0.11(-0.50%)
Apr 19, 2021	22.24	22.24	22.21	22.21	778	-0.01(-0.06%)
Apr 16, 2021	22.22	22.25	22.22	22.23	355	+0.40(+1.82%)
Apr 15, 2021		21.83	21.83	21.83	35	+0.00(+0.00%)
Apr 14, 2021	21.84	21.87	21.83	21.83	829	+0.34(+1.58%)
Apr 13, 2021		21.49	21.49	21.49	73	+0.00(+0.00%)
Apr 12, 2021	21.45	21.52	21.45	21.49	854	-0.15(-0.69%)
Apr 09, 2021	21.64	21.64	21.64	21.64	118	+0.13(+0.59%)
Apr 08, 2021		21.51	21.51	21.51	0	+0.00(+0.00%)
Apr 07, 2021	21.53	21.53	21.51	21.51	287	-0.13(-0.58%)
Apr 06, 2021	21.64	21.64	21.64	21.64	337	-0.00(-0.01%)
Apr 05, 2021	21.67	21.67	21.64	21.64	399	+0.11(+0.52%)
Apr 01, 2021		21.53	21.53	21.53	47	+0.00(+0.00%)
Mar 31, 2021	21.39	21.53	21.39	21.53	510	+0.13(+0.59%)
Mar 30, 2021	21.41	21.42	21.40	21.40	728	+0.30(+1.44%)
Mar 29, 2021		21.10	21.10	21.10	14	+0.00(+0.00%)
Mar 26, 2021	20.95	21.10	20.95	21.10	4,976	+0.22(+1.05%)
Mar 25, 2021	20.84	20.89	20.73	20.88	3,203	-0.04(-0.20%)
Mar 24, 2021	20.93	21.01	20.89	20.92	2,496	-0.07(-0.32%)
Mar 23, 2021	21.21	21.26	20.99	20.99	2,188	-0.46(-2.16%)
Mar 22, 2021	21.50	21.50	21.42	21.45	1,652	-0.43(-1.97%)
Mar 19, 2021	21.77	21.90	21.77	21.88	1,426	+0.19(+0.89%)
Mar 18, 2021	21.86	21.87	21.69	21.69	4,015	-0.18(-0.81%)
Mar 17, 2021		21.87	21.87	21.87	27	+0.00(+0.00%)
Mar 16, 2021	21.89	21.89	21.87	21.87	629	+0.19(+0.85%)
Mar 15, 2021	21.66	21.68	21.64	21.68	520	+0.08(+0.37%)
Mar 12, 2021	21.56	21.61	21.56	21.60	5,942	+0.46(+2.19%)
Mar 11, 2021		21.14	21.14	21.14	0	+0.00(+0.00%)
Mar 10, 2021	21.05	21.14	21.05	21.14	320	-0.00(-0.02%)
Mar 09, 2021	20.92	21.14	20.92	21.14	1,217	+0.44(+2.12%)
Mar 08, 2021	20.93	20.93	20.70	20.70	798	-0.30(-1.41%)
Mar 05, 2021	21.00	21.03	21.00	21.00	475	+0.09(+0.43%)
Mar 04, 2021	21.06	21.07	20.91	20.91	1,693	-0.24(-1.14%)
Mar 03, 2021	21.13	21.15	21.10	21.15	1,078	-0.11(-0.51%)
Mar 02, 2021		21.26	21.26	21.26	10	+0.00(+0.00%)
Mar 01, 2021	21.26	21.26	21.26	21.26	4,169	+0.50(+2.40%)
Feb 26, 2021	20.93	20.93	20.76	20.76	713	-0.70(-3.27%)
Feb 25, 2021		21.46	21.46	21.46	7	+0.00(+0.00%)
Feb 24, 2021	21.46	21.46	21.46	21.46	558	+0.20(+0.95%)
Feb 23, 2021	21.26	21.26	21.26	21.26	118	-0.29(-1.37%)
Feb 22, 2021	21.41	21.56	21.41	21.56	1,228	-0.15(-0.69%)
Feb 19, 2021	21.71	21.71	21.70	21.70	118	+0.28(+1.30%)
Feb 18, 2021	21.30	21.46	21.30	21.43	604	-0.20(-0.91%)
Feb 17, 2021		21.62	21.62	21.62	11	+0.00(+0.00%)
Feb 16, 2021	21.62	21.62	21.62	21.62	274	+0.09(+0.43%)
Feb 12, 2021	21.51	21.53	21.50	21.53	3,565	+0.26(+1.24%)
Feb 11, 2021		21.27	21.27	21.27	0	+0.00(+0.00%)
Feb 10, 2021	21.31	21.33	21.27	21.27	1,211	+0.03(+0.16%)
Feb 09, 2021		21.23	21.23	21.23	87	+0.00(+0.00%)
Feb 08, 2021	21.28	21.28	21.20	21.23	1,223	+0.17(+0.82%)
Feb 05, 2021	21.05	21.06	21.05	21.06	832	+0.23(+1.11%)
Feb 04, 2021		20.83	20.83	20.83	1	+0.00(+0.00%)
Feb 03, 2021	20.82	20.83	20.78	20.83	15,035	+0.10(+0.48%)
Feb 02, 2021	20.76	20.76	20.72	20.73	590	+0.56(+2.75%)
Feb 01, 2021		20.18	20.18	20.18	15	+0.00(+0.00%)
Jan 29, 2021	20.19	20.24	20.16	20.18	1,188	-0.55(-2.67%)
Jan 28, 2021	20.77	20.87	20.73	20.73	1,699	+0.20(+0.96%)
Jan 27, 2021	20.73	20.73	20.53	20.53	912	-0.41(-1.94%)
Jan 26, 2021	20.93	20.94	20.84	20.94	5,421	+0.03(+0.13%)
Jan 25, 2021	20.84	20.92	20.80	20.91	3,604	-0.05(-0.22%)
Jan 22, 2021	20.92	20.97	20.87	20.96	2,733	-0.27(-1.29%)
Jan 21, 2021	21.18	21.23	21.12	21.23	1,343	-0.09(-0.40%)
Jan 20, 2021	21.28	21.33	21.27	21.32	361	+0.13(+0.59%)
Jan 19, 2021	21.20	21.27	21.19	21.19	607	+0.21(+0.99%)
Jan 15, 2021	21.08	21.08	20.99	20.99	475	-0.16(-0.74%)
Jan 14, 2021		21.14	21.14	21.14	46	+0.00(+0.00%)
Jan 13, 2021	21.11	21.15	21.11	21.14	16,216	+0.18(+0.87%)
Jan 12, 2021	20.86	20.96	20.86	20.96	492	+0.21(+1.01%)
Jan 11, 2021	20.75	20.75	20.75	20.75	279	-0.13(-0.60%)
Jan 08, 2021	20.87	20.87	20.87	20.87	118	+0.36(+1.78%)
Jan 07, 2021		20.51	20.51	20.51	10	+0.00(+0.00%)
Jan 06, 2021		20.51	20.51	20.51	59	+0.00(+0.00%)
Jan 05, 2021	20.31	20.54	20.31	20.51	8,265	+0.35(+1.74%)

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.