Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		19.36	19.36	19.36	96	+0.41(+2.14%)
Dec 30, 2021	18.95	18.95	18.95	18.95	240	-0.24(-1.25%)
Dec 29, 2021	19.52	19.52	18.92	19.19	2,753	+0.45(+2.43%)
Dec 28, 2021	18.74	18.74	18.74	18.74	162	-0.16(-0.86%)
Dec 23, 2021		18.90	18.90	18.90	231	+0.24(+1.27%)
Dec 22, 2021	18.67	18.67	18.67	18.67	246	-0.29(-1.53%)
Dec 21, 2021	18.95	18.95	18.95	18.95	421	-0.06(-0.30%)
Dec 20, 2021	19.01	19.01	19.01	19.01	4,052	-0.14(-0.74%)
Dec 17, 2021	19.16	19.16	19.16	19.16	421	+0.16(+0.82%)
Dec 16, 2021	19.00	19.00	18.95	19.00	1,236	+0.40(+2.15%)
Dec 15, 2021	18.51	18.60	18.03	18.60	2,923	-0.31(-1.64%)
Dec 14, 2021	18.91	18.91	18.91	18.91	5,453	+0.86(+4.76%)
Dec 13, 2021	18.59	19.15	18.05	18.05	1,198	-0.91(-4.82%)
Dec 09, 2021		18.96	18.96	18.96	188	+0.21(+1.12%)
Dec 08, 2021	18.70	18.75	18.70	18.75	416	-0.42(-2.16%)
Dec 07, 2021	19.17	19.17	19.17	19.17	290	+0.19(+1.00%)
Dec 06, 2021	18.43	18.98	18.43	18.98	3,067	+0.84(+4.66%)
Dec 03, 2021	18.60	18.60	18.14	18.14	541	+0.46(+2.63%)
Dec 02, 2021	17.85	17.87	17.67	17.67	6,096	-0.84(-4.54%)
Nov 30, 2021		18.51	18.51	18.51	77	+0.36(+1.96%)
Nov 29, 2021	17.66	18.50	17.66	18.16	1,115	-0.09(-0.52%)
Nov 26, 2021	18.25	18.50	18.25	18.25	5,305	-0.82(-4.27%)
Nov 24, 2021	19.44	19.44	19.07	19.07	2,367	-0.01(-0.05%)
Nov 23, 2021	19.07	19.07	19.07	19.07	206	+0.20(+1.03%)
Nov 17, 2021		18.88	18.88	18.88	502	-0.57(-2.93%)
Nov 16, 2021	19.45	19.45	19.45	19.45	601	-0.07(-0.36%)
Nov 15, 2021	19.45	19.52	19.45	19.52	1,030	-0.22(-1.11%)
Nov 12, 2021	19.74	19.74	19.74	19.74	362	+0.25(+1.28%)
Nov 11, 2021	19.74	19.74	19.49	19.49	669	-0.48(-2.40%)
Nov 09, 2021	19.89	19.97	19.89	19.97	616	-0.52(-2.54%)
Nov 08, 2021	19.57	20.49	19.57	20.49	520	+1.07(+5.51%)
Nov 03, 2021		19.42	19.42	19.42	14	-0.54(-2.71%)
Nov 02, 2021	19.96	19.96	19.96	19.96	306	+0.02(+0.10%)
Nov 01, 2021	19.94	19.94	19.94	19.94	374	+0.39(+1.99%)
Oct 29, 2021	19.55	19.55	19.55	19.55	280	-1.04(-5.05%)
Oct 28, 2021	20.31	21.44	20.31	20.59	7,998	-0.27(-1.29%)
Oct 26, 2021		20.86	20.86	20.86	13	+0.59(+2.89%)
Oct 22, 2021		20.27	20.27	20.27	8	-1.04(-4.86%)
Oct 19, 2021		21.31	21.31	21.31	33	+0.84(+4.13%)
Oct 14, 2021		20.46	20.46	20.46	144	-0.34(-1.66%)
Oct 04, 2021		20.81	20.81	20.81	130	-1.03(-4.72%)
Oct 01, 2021	21.84	21.84	21.84	21.84	1,490	-0.05(-0.21%)
Sep 28, 2021		21.89	21.89	21.89	51	+0.01(+0.02%)
Sep 23, 2021		21.88	21.88	21.88	15	+0.24(+1.11%)
Sep 22, 2021	21.64	21.64	21.64	21.64	232	-0.28(-1.28%)
Sep 20, 2021		21.92	21.92	21.92	61	-1.92(-8.05%)
Sep 14, 2021		23.84	23.84	23.84	25	+1.56(+7.00%)
Sep 10, 2021		22.28	22.28	22.28	360	-1.25(-5.33%)
Sep 08, 2021		23.54	23.54	23.54	8	+0.43(+1.86%)
Sep 07, 2021	23.11	23.11	23.11	23.11	383	+0.66(+2.96%)
Sep 03, 2021	22.32	22.44	21.80	22.44	1,781	+2.16(+10.65%)
Aug 31, 2021		20.28	20.28	20.28	24	-0.60(-2.87%)
Aug 26, 2021		20.88	20.88	20.88	195	+1.27(+6.48%)
Aug 23, 2021		19.61	19.61	19.61	28	+0.29(+1.47%)
Aug 18, 2021		19.32	19.32	19.32	166	-0.90(-4.45%)
Aug 16, 2021		20.23	20.23	20.23	346	-1.50(-6.89%)
Aug 03, 2021		21.72	21.72	21.72	111	-0.16(-0.72%)
Aug 02, 2021	21.31	21.88	21.31	21.88	3,254	+1.18(+5.70%)
Jul 30, 2021	20.37	20.80	20.37	20.70	1,831	+0.09(+0.44%)
Jul 27, 2021		20.61	20.61	20.61	185	-0.30(-1.43%)
Jul 26, 2021	21.39	21.39	20.91	20.91	842	+0.20(+0.97%)
Jul 22, 2021		20.71	20.71	20.71	617	+0.13(+0.63%)
Jul 21, 2021	20.34	20.58	20.33	20.58	727	+0.03(+0.15%)
Jul 19, 2021		20.55	20.55	20.55	43	-0.69(-3.25%)
Jul 15, 2021		21.24	21.24	21.24	54	-0.08(-0.38%)
Jul 14, 2021	22.47	22.47	21.32	21.32	992	+1.52(+7.68%)
Jul 08, 2021		19.80	19.80	19.80	88	-1.10(-5.26%)
Jul 07, 2021	20.90	20.90	20.90	20.90	298	-0.68(-3.15%)
Jul 06, 2021	20.46	21.58	20.46	21.58	923	+1.25(+6.15%)
Jul 02, 2021	21.45	21.45	20.33	20.33	566	-1.24(-5.75%)
Jun 30, 2021		21.57	21.57	21.57	85	+0.87(+4.20%)
Jun 29, 2021	20.70	20.70	20.70	20.70	2,221	-1.12(-5.13%)
Jun 28, 2021	21.82	21.82	21.82	21.82	412	+0.32(+1.49%)
Jun 24, 2021		21.50	21.50	21.50	131	+0.58(+2.77%)
Jun 22, 2021		20.92	20.92	20.92	63	-0.80(-3.68%)
Jun 21, 2021	20.51	21.72	20.51	21.72	762	-0.20(-0.91%)
Jun 16, 2021		21.92	21.92	21.92	120	-0.28(-1.26%)
Jun 15, 2021	21.93	22.20	21.93	22.20	812	+0.61(+2.83%)
Jun 10, 2021		21.59	21.59	21.59	150	-0.33(-1.51%)
Jun 08, 2021		21.92	21.92	21.92	60	-0.58(-2.58%)
Jun 07, 2021	22.50	22.50	22.44	22.50	2,028	+0.06(+0.27%)
Jun 04, 2021	22.00	22.44	22.00	22.44	10,365	-0.25(-1.10%)
Jun 03, 2021	22.14	22.70	22.14	22.69	1,142	+0.31(+1.39%)
Jun 01, 2021		22.38	22.38	22.38	208	+1.11(+5.22%)
May 28, 2021	22.16	22.25	21.27	21.27	6,599	-1.13(-5.04%)
May 27, 2021	21.27	22.40	21.27	22.40	913	+0.24(+1.08%)
May 26, 2021	22.16	22.16	22.16	22.16	476	+0.74(+3.45%)
May 25, 2021	21.42	21.42	21.42	21.42	129	+0.00(+0.00%)
May 24, 2021	21.42	21.42	21.42	21.42	416	+0.57(+2.73%)
May 20, 2021		20.85	20.85	20.85	138	+0.31(+1.51%)
May 17, 2021		20.54	20.54	20.54	104	-1.04(-4.82%)
May 13, 2021		21.58	21.58	21.58	282	-0.27(-1.24%)
May 12, 2021	21.85	21.85	21.85	21.85	220	-2.57(-10.52%)
May 06, 2021		24.42	24.42	24.42	8	+0.37(+1.54%)
May 05, 2021		24.05	24.05	24.05	146	+0.00(+0.00%)
May 04, 2021	23.60	24.05	23.60	24.05	535	+0.65(+2.78%)
May 03, 2021	24.50	24.50	23.40	23.40	368	-1.21(-4.94%)
Apr 30, 2021	24.23	24.82	24.23	24.61	11,400	+1.12(+4.79%)
Apr 29, 2021	23.49	23.49	23.49	23.49	2,599	+0.12(+0.51%)
Apr 28, 2021	23.86	23.86	23.35	23.37	3,874	-1.04(-4.26%)
Apr 27, 2021		24.41	24.41	24.41	11	+0.00(+0.00%)
Apr 26, 2021	23.86	24.41	23.86	24.41	462	+0.41(+1.71%)
Apr 23, 2021	23.79	24.20	23.79	24.00	3,000	+0.30(+1.27%)
Apr 22, 2021	23.70	23.70	23.70	23.70	347	-0.53(-2.19%)
Apr 21, 2021	23.82	24.23	23.82	24.23	3,349	+0.23(+0.96%)
Apr 20, 2021	23.92	24.33	23.90	24.00	7,203	-0.11(-0.46%)
Apr 19, 2021	25.22	25.22	23.75	24.11	1,991	-0.01(-0.04%)
Apr 16, 2021		24.12	24.12	24.12	228	+0.00(+0.00%)
Apr 15, 2021	23.68	24.86	23.68	24.12	1,429	-0.47(-1.91%)
Apr 14, 2021		24.59	24.59	24.59	324	+0.00(+0.00%)
Apr 13, 2021		24.59	24.59	24.59	12	+0.00(+0.00%)
Apr 12, 2021	24.59	24.59	24.59	24.59	195	-1.16(-4.50%)
Apr 09, 2021		25.75	25.75	25.75	21	+0.00(+0.00%)
Apr 08, 2021	25.59	25.75	25.59	25.75	482	-0.61(-2.33%)
Apr 07, 2021	25.76	26.36	25.76	26.36	1,884	-1.59(-5.67%)
Apr 06, 2021		27.95	27.95	27.95	128	+0.00(+0.00%)
Apr 05, 2021	27.95	27.95	27.95	27.95	239	+0.66(+2.44%)
Apr 01, 2021		27.29	27.29	27.29	67	+0.00(+0.00%)
Mar 31, 2021		27.29	27.29	27.29	54	+0.00(+0.00%)
Mar 30, 2021	27.29	27.29	27.29	27.29	304	+0.20(+0.74%)
Mar 29, 2021	27.09	27.09	27.09	27.09	310	+0.50(+1.86%)
Mar 26, 2021	26.59	26.59	26.59	26.59	400	-1.34(-4.80%)
Mar 25, 2021		27.93	27.93	27.93	99	+0.00(+0.00%)
Mar 24, 2021	27.93	27.93	27.93	27.93	335	-0.11(-0.39%)
Mar 23, 2021	28.04	28.04	28.04	28.04	256	-0.16(-0.57%)
Mar 22, 2021		28.20	28.20	28.20	99	+0.00(+0.00%)
Mar 19, 2021	28.20	28.20	28.20	28.20	200	+0.67(+2.43%)
Mar 18, 2021	27.53	27.53	27.53	27.53	116	+0.32(+1.18%)
Mar 17, 2021	27.21	27.21	27.21	27.21	207	-0.15(-0.56%)
Mar 16, 2021	27.36	27.36	27.36	27.36	223	-1.24(-4.32%)
Mar 15, 2021		28.60	28.60	28.60	58	+0.00(+0.00%)
Mar 12, 2021	28.60	28.60	28.60	28.60	200	+0.33(+1.18%)
Mar 11, 2021	28.27	28.27	28.27	28.27	414	+0.93(+3.39%)
Mar 10, 2021		27.34	27.34	27.34	93	+0.00(+0.00%)
Mar 09, 2021		27.34	27.34	27.34	67	+0.00(+0.00%)
Mar 08, 2021		27.34	27.34	27.34	52	+0.00(+0.00%)
Mar 05, 2021	27.22	27.34	27.22	27.34	700	+0.28(+1.03%)
Mar 04, 2021	27.06	27.06	27.06	27.06	146	+0.09(+0.33%)
Mar 03, 2021	26.97	26.97	26.97	26.97	298	-0.47(-1.71%)
Mar 02, 2021	27.44	27.44	27.44	27.44	433	-0.28(-1.01%)
Mar 01, 2021	27.72	27.72	27.23	27.72	1,445	+0.82(+3.05%)
Feb 26, 2021	26.90	26.90	25.91	26.90	1,700	-1.27(-4.51%)
Feb 25, 2021	28.17	28.17	28.17	28.17	353	+0.80(+2.90%)
Feb 24, 2021	27.86	27.86	27.38	27.38	6,707	-0.39(-1.42%)
Feb 23, 2021		27.77	27.77	27.77	47	+0.00(+0.00%)
Feb 22, 2021	27.77	27.77	27.77	27.77	15,493	-0.03(-0.11%)
Feb 19, 2021	27.00	27.80	27.00	27.80	500	+1.60(+6.11%)
Feb 18, 2021	26.50	26.50	26.16	26.20	2,604	-1.48(-5.35%)
Feb 17, 2021	27.75	27.94	27.21	27.68	29,711	-0.43(-1.53%)
Feb 16, 2021	28.08	28.11	27.58	28.11	2,681	-0.77(-2.67%)
Feb 12, 2021		28.88	28.88	28.88	127	+0.00(+0.00%)
Feb 11, 2021	28.88	28.88	28.88	28.88	398	-0.30(-1.03%)
Feb 10, 2021	29.18	29.18	29.18	29.18	281	+0.91(+3.22%)
Feb 09, 2021		28.27	28.27	28.27	254	+0.00(+0.00%)
Feb 08, 2021		28.27	28.27	28.27	277	+0.00(+0.00%)
Feb 05, 2021	28.00	28.32	28.00	28.27	1,100	+1.52(+5.68%)
Feb 04, 2021		26.75	26.75	26.75	65	+0.00(+0.00%)
Feb 03, 2021	26.75	26.75	26.75	26.75	436	+1.18(+4.64%)
Feb 02, 2021	26.38	26.38	25.57	25.57	1,197	-3.88(-13.16%)
Feb 01, 2021		29.44	29.44	29.44	220	+0.00(+0.00%)
Jan 29, 2021		29.44	29.44	29.44	43	+0.00(+0.00%)
Jan 28, 2021	30.42	30.42	29.44	29.44	670	-0.54(-1.78%)
Jan 27, 2021	30.78	30.78	29.98	29.98	580	-0.04(-0.12%)
Jan 26, 2021		30.01	30.01	30.01	74	+0.00(+0.00%)
Jan 25, 2021	30.01	30.01	30.01	30.01	218	+2.19(+7.85%)
Jan 22, 2021	27.82	27.82	27.82	27.82	300	-0.91(-3.18%)
Jan 21, 2021		28.74	28.74	28.74	48	+0.00(+0.00%)
Jan 20, 2021		28.74	28.74	28.74	278	+0.00(+0.00%)
Jan 19, 2021		28.74	28.74	28.74	92	+0.00(+0.00%)
Jan 15, 2021		28.74	28.74	28.74	210	+0.00(+0.00%)
Jan 14, 2021	28.70	28.74	28.70	28.74	942	+0.04(+0.14%)
Jan 13, 2021	28.50	28.70	28.50	28.70	4,023	+1.54(+5.66%)
Jan 12, 2021		27.16	27.16	27.16	42	+0.00(+0.00%)
Jan 11, 2021		27.16	27.16	27.16	114	+0.00(+0.00%)
Jan 08, 2021		27.16	27.16	27.16	223	+0.00(+0.00%)
Jan 07, 2021	27.16	27.16	27.16	27.16	170	+1.29(+5.00%)
Jan 06, 2021		25.87	25.87	25.87	170	+0.00(+0.00%)
Jan 05, 2021	26.12	26.12	25.87	25.87	542	+0.85(+3.40%)

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.