Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	18.39	18.39	18.39	18.39	213	-0.29(-1.55%)
Dec 30, 2021	18.68	18.68	18.68	18.68	337	-0.12(-0.64%)
Dec 29, 2021	18.69	18.80	18.69	18.80	775	+0.01(+0.05%)
Dec 27, 2021		18.79	18.79	18.79	8	-0.02(-0.11%)
Dec 23, 2021	18.30	18.81	18.30	18.81	1,370	+0.23(+1.24%)
Dec 22, 2021	19.05	19.05	18.58	18.58	382	+0.52(+2.88%)
Dec 21, 2021	18.50	18.50	18.06	18.06	434	+0.50(+2.85%)
Dec 20, 2021	18.40	18.40	17.56	17.56	574	-1.08(-5.79%)
Dec 17, 2021	18.50	18.64	17.65	18.64	2,205	+1.04(+5.91%)
Dec 16, 2021	17.90	17.90	17.42	17.60	1,504	+0.20(+1.15%)
Dec 15, 2021	17.46	17.46	17.33	17.40	5,059	-1.35(-7.20%)
Dec 14, 2021	18.93	19.10	18.75	18.75	1,452	-0.51(-2.65%)
Dec 13, 2021	21.50	21.50	19.26	19.26	1,561	-0.95(-4.70%)
Dec 10, 2021	21.75	21.75	20.21	20.21	534	-0.04(-0.20%)
Dec 09, 2021	20.50	20.50	20.13	20.25	1,914	+1.23(+6.47%)
Dec 08, 2021	19.02	19.02	19.02	19.02	136	-0.54(-2.76%)
Dec 07, 2021	19.20	19.56	19.20	19.56	500	+0.71(+3.77%)
Dec 03, 2021		18.85	18.85	18.85	67	-0.65(-3.33%)
Dec 02, 2021	19.75	19.99	19.49	19.50	1,668	-0.48(-2.40%)
Dec 01, 2021	19.98	19.98	19.98	19.98	335	+0.41(+2.10%)
Nov 30, 2021	19.47	19.47	19.47	19.57	882	-0.18(-0.91%)
Nov 29, 2021	19.75	19.75	19.75	19.75	185	+0.00(+0.00%)
Nov 26, 2021	20.50	20.50	19.75	19.75	1,347	-0.26(-1.30%)
Nov 24, 2021	20.03	20.03	20.01	20.01	366	-0.05(-0.25%)
Nov 23, 2021	20.33	20.33	20.06	20.06	528	+0.20(+1.01%)
Nov 22, 2021	20.18	20.18	19.86	19.86	447	-0.89(-4.29%)
Nov 19, 2021	20.75	20.75	20.75	20.75	1,350	+0.00(+0.00%)
Nov 18, 2021	20.75	20.75	20.75	20.75	309	-0.25(-1.19%)
Nov 17, 2021	21.00	21.00	21.00	21.00	754	-0.45(-2.10%)
Nov 16, 2021	22.12	22.12	21.45	21.45	1,295	-0.18(-0.83%)
Nov 15, 2021	21.63	21.63	21.63	21.63	644	+0.12(+0.56%)
Nov 12, 2021	21.07	21.51	21.07	21.51	378	+0.42(+1.99%)
Nov 10, 2021		21.09	21.09	21.09	27	+0.34(+1.64%)
Nov 09, 2021	21.01	21.01	20.75	20.75	1,277	-1.77(-7.86%)
Nov 08, 2021	22.90	22.90	22.52	22.52	254	+0.07(+0.31%)
Nov 05, 2021	23.75	23.75	22.41	22.45	1,093	-0.60(-2.60%)
Nov 03, 2021		23.05	23.05	23.05	50	+0.92(+4.16%)
Nov 02, 2021	22.00	22.13	21.25	22.13	853	-0.24(-1.07%)
Nov 01, 2021	22.44	22.45	22.37	22.37	1,239	-0.02(-0.09%)
Oct 29, 2021	22.60	22.75	22.39	22.39	2,115	+0.84(+3.90%)
Oct 27, 2021		21.55	21.55	21.55	51	-0.75(-3.36%)
Oct 26, 2021	22.30			22.30	510	+0.30(+1.36%)
Oct 21, 2021		22.00	22.00	22.00	170	+0.60(+2.80%)
Oct 18, 2021		21.40	21.40	21.40	36	-0.15(-0.70%)
Oct 15, 2021	21.55	21.55	21.55	21.55	176	-0.70(-3.15%)
Oct 14, 2021	22.25	22.25	22.25	22.25	119	+0.00(+0.00%)
Oct 13, 2021	22.25	22.25	22.25	22.25	160	+0.00(+0.00%)
Oct 11, 2021		22.25	22.25	22.25	85	-0.10(-0.45%)
Oct 06, 2021		22.35	22.35	22.35	4	+0.00(+0.00%)
Oct 05, 2021	22.35	22.35	22.35	22.35	257	+0.12(+0.54%)
Oct 04, 2021	21.06	22.23	21.06	22.23	490	+0.86(+4.02%)
Oct 01, 2021	22.31	22.31	21.37	21.37	501	-0.80(-3.61%)
Sep 30, 2021	20.67	22.17	20.67	22.17	414	+0.80(+3.74%)
Sep 28, 2021		21.37	21.37	21.37	122	+0.47(+2.27%)
Sep 27, 2021	21.90	21.91	20.90	20.90	979	-0.55(-2.59%)
Sep 24, 2021	21.45	21.45	21.45	21.45	370	+0.09(+0.42%)
Sep 23, 2021	21.36	21.36	21.36	21.36	233	+0.75(+3.64%)
Sep 22, 2021	20.61	20.61	20.58	20.61	833	+1.08(+5.56%)
Sep 21, 2021	19.75	19.75	19.53	19.53	562	-0.78(-3.86%)
Sep 20, 2021	20.61	20.67	20.23	20.31	8,514	+0.71(+3.62%)
Sep 17, 2021	19.60	19.60	19.60	19.60	1,292	+0.23(+1.19%)
Sep 16, 2021	19.23	19.38	19.23	19.37	1,135	+1.08(+5.90%)
Sep 15, 2021	18.29	18.29	18.29	18.29	646	-1.23(-6.30%)
Sep 14, 2021	19.52	19.52	19.52	19.52	583	+0.17(+0.88%)
Sep 13, 2021	19.81	19.81	19.35	19.35	483	-0.15(-0.77%)
Sep 10, 2021	19.50	19.50	19.50	19.50	408	+0.30(+1.56%)
Sep 09, 2021	19.21	19.21	19.20	19.20	1,353	+0.00(+0.00%)
Sep 08, 2021	19.20	19.20	19.20	19.20	801	-0.03(-0.16%)
Sep 07, 2021	19.75	19.75	19.20	19.23	2,743	-0.89(-4.42%)
Sep 03, 2021	20.12	20.12	20.12	20.12	136	-0.46(-2.22%)
Sep 02, 2021	20.26	20.58	20.26	20.58	744	-0.55(-2.62%)
Sep 01, 2021	21.70	21.70	21.13	21.13	734	+0.71(+3.48%)
Aug 31, 2021	21.70	21.70	20.00	20.42	5,449	-1.48(-6.76%)
Aug 30, 2021	21.90	21.90	21.90	21.90	478	+1.73(+8.58%)
Aug 27, 2021	21.50	21.50	20.17	20.17	463	-0.34(-1.66%)
Aug 26, 2021	21.50	21.50	20.51	20.51	693	+0.80(+4.08%)
Aug 24, 2021		19.71	19.71	19.71	591	-0.67(-3.30%)
Aug 20, 2021		20.38	20.38	20.38	95	+1.03(+5.32%)
Aug 19, 2021	19.89	19.89	19.35	19.35	275	-0.01(-0.05%)
Aug 17, 2021		19.36	19.36	19.36	1	-0.21(-1.07%)
Aug 16, 2021	19.57	19.57	19.57	19.57	215	+0.09(+0.46%)
Aug 12, 2021		19.48	19.48	19.48	11	-0.38(-1.91%)
Aug 11, 2021	19.86	19.86	19.86	19.86	246	-1.04(-4.98%)
Aug 06, 2021		20.90	20.90	20.90	1,723	+0.90(+4.50%)
Aug 05, 2021	20.02	20.02	20.00	20.00	462	+0.45(+2.33%)
Aug 04, 2021	19.55	19.55	19.55	19.55	156	+0.01(+0.03%)
Aug 03, 2021	19.71	19.71	19.54	19.54	1,164	-0.42(-2.10%)
Aug 02, 2021	19.38	19.96	19.38	19.96	480	+0.50(+2.58%)
Jul 30, 2021	19.33	19.46	19.33	19.46	1,328	+0.10(+0.50%)
Jul 29, 2021	19.36	19.36	19.36	19.36	114	-0.19(-0.96%)
Jul 26, 2021		19.55	19.55	19.55	235	+0.54(+2.83%)
Jul 23, 2021	20.25	20.25	19.01	19.01	1,119	-0.08(-0.42%)
Jul 22, 2021	19.12	19.12	19.09	19.09	501	+0.19(+1.01%)
Jul 21, 2021	18.38	19.31	18.38	18.90	1,006	+0.53(+2.89%)
Jul 20, 2021	18.76	19.12	18.37	18.37	2,804	-0.24(-1.29%)
Jul 19, 2021	18.58	18.87	18.58	18.61	1,428	-1.46(-7.28%)
Jul 16, 2021	20.07	20.07	20.07	20.07	306	-0.02(-0.10%)
Jul 15, 2021	20.79	20.79	20.09	20.09	489	-0.35(-1.72%)
Jul 14, 2021	19.72	20.47	19.72	20.44	2,810	+0.63(+3.19%)
Jul 13, 2021	19.78	19.81	19.78	19.81	1,121	-0.20(-1.00%)
Jul 12, 2021	20.90	20.90	19.64	20.01	2,818	-0.89(-4.26%)
Jul 09, 2021	20.00	21.03	20.00	20.90	2,230	+0.49(+2.40%)
Jul 08, 2021	21.87	21.87	20.20	20.41	3,575	-0.82(-3.86%)
Jul 07, 2021	21.95	21.95	21.23	21.23	480	-0.11(-0.52%)
Jul 06, 2021	23.50	23.50	21.34	21.34	3,301	-1.65(-7.17%)
Jul 02, 2021	22.99	22.99	22.99	22.99	2,421	+0.99(+4.50%)
Jul 01, 2021	21.43	22.20	21.43	22.00	3,356	+0.71(+3.33%)
Jun 30, 2021	21.51	21.51	21.26	21.29	2,874	-0.89(-4.01%)
Jun 29, 2021	22.18	22.18	22.18	22.18	119	-0.07(-0.31%)
Jun 28, 2021	21.26	22.48	21.26	22.25	3,050	+0.86(+4.02%)
Jun 25, 2021	21.16	21.81	21.16	21.39	1,249	+0.15(+0.71%)
Jun 24, 2021	21.25	21.25	21.20	21.24	1,162	+0.14(+0.66%)
Jun 23, 2021	21.10	21.10	20.99	21.10	1,609	-0.10(-0.47%)
Jun 22, 2021	20.54	21.20	20.54	21.20	1,017	-0.04(-0.19%)
Jun 21, 2021	22.50	22.50	21.24	21.24	443	-0.21(-0.98%)
Jun 18, 2021	22.50	22.50	20.71	21.45	7,183	+0.49(+2.34%)
Jun 17, 2021	21.99	21.99	20.96	20.96	1,041	+0.48(+2.34%)
Jun 16, 2021	20.96	20.96	20.48	20.48	242	-0.59(-2.80%)
Jun 15, 2021	22.25	22.25	21.07	21.07	1,350	-0.13(-0.63%)
Jun 14, 2021	22.50	22.50	21.20	21.20	548	+0.63(+3.06%)
Jun 11, 2021	22.50	22.50	20.57	20.57	489	-1.32(-6.02%)
Jun 10, 2021	21.40	21.89	21.40	21.89	788	+1.24(+6.02%)
Jun 09, 2021	20.65	20.65	20.65	20.65	258	-0.51(-2.42%)
Jun 08, 2021	21.99	21.99	21.16	21.16	740	+0.23(+1.11%)
Jun 07, 2021	21.50	21.50	20.93	20.93	582	+0.33(+1.60%)
Jun 03, 2021		20.60	20.60	20.60	69	-0.63(-2.97%)
Jun 02, 2021	21.48	21.48	21.23	21.23	272	-0.04(-0.19%)
Jun 01, 2021	20.73	21.30	20.73	21.27	1,056	+0.56(+2.70%)
May 28, 2021	20.71	20.71	20.71	20.71	142	-0.06(-0.29%)
May 27, 2021	22.00	22.00	21.43	20.77	3,016	-0.01(-0.05%)
May 26, 2021	20.89	20.89	20.73	20.78	1,713	+0.08(+0.39%)
May 25, 2021	21.20	21.20	20.65	20.70	2,248	+0.04(+0.20%)
May 24, 2021	21.25	21.30	20.41	20.66	3,874	+0.31(+1.52%)
May 21, 2021	20.44	20.50	20.35	20.35	1,588	+0.04(+0.20%)
May 20, 2021	21.25	21.25	20.24	20.31	2,603	+0.43(+2.14%)
May 19, 2021	21.50	21.50	19.88	19.88	549	-0.71(-3.43%)
May 18, 2021	20.59	20.59	20.59	20.59	427	-0.05(-0.24%)
May 17, 2021	20.55	20.64	20.55	20.64	367	+0.63(+3.15%)
May 14, 2021	19.91	20.01	19.91	20.01	415	+0.06(+0.30%)
May 13, 2021	18.87	19.95	18.87	19.95	965	-0.61(-2.95%)
May 12, 2021	20.56	20.56	20.49	20.56	1,816	-0.38(-1.83%)
May 11, 2021	20.94	21.75	20.94	20.94	444	+0.18(+0.87%)
May 10, 2021	20.35	20.76	20.35	20.76	983	+0.16(+0.78%)
May 07, 2021	20.30	20.60	20.30	20.60	1,860	+0.16(+0.80%)
May 06, 2021	22.34	22.34	20.36	20.44	5,123	+0.10(+0.48%)
May 05, 2021	20.34	20.98	20.20	20.34	1,065	+0.34(+1.70%)
May 04, 2021	22.34	22.34	20.00	20.00	3,175	-1.06(-5.03%)
May 03, 2021	18.65	21.33	18.65	21.06	10,597	+2.41(+12.92%)
Apr 30, 2021	19.33	19.33	18.65	18.65	1,200	-0.10(-0.53%)
Apr 29, 2021		18.75	18.75	18.75	19	+0.00(+0.00%)
Apr 28, 2021	18.78	19.25	18.57	18.75	4,449	-0.55(-2.85%)
Apr 27, 2021	19.30	19.30	19.30	19.30	245	-0.08(-0.41%)
Apr 26, 2021	19.38	19.38	19.38	19.38	193	+0.62(+3.30%)
Apr 23, 2021	18.76	18.76	18.76	18.76	100	+0.23(+1.24%)
Apr 22, 2021	18.30	18.53	18.30	18.53	506	+0.38(+2.09%)
Apr 21, 2021	17.66	18.18	17.66	18.15	1,324	+0.15(+0.83%)
Apr 20, 2021	18.00	18.00	18.00	18.00	627	-0.45(-2.44%)
Apr 19, 2021	18.70	19.10	18.45	18.45	4,076	+0.21(+1.15%)
Apr 16, 2021	17.96	18.40	17.96	18.24	1,200	+0.09(+0.50%)
Apr 15, 2021	18.38	18.38	17.92	18.15	1,717	-0.12(-0.66%)
Apr 14, 2021	18.27	18.27	18.27	18.27	64	+0.00(+0.00%)
Apr 13, 2021	18.27	18.27	18.27	18.27	10	+0.00(+0.00%)
Apr 12, 2021	18.50	18.50	18.27	18.27	1,552	-0.10(-0.54%)
Apr 09, 2021	18.71	18.71	18.37	18.37	1,200	+0.13(+0.71%)
Apr 08, 2021	18.24	18.24	18.24	18.24	164	-0.10(-0.55%)
Apr 07, 2021	18.59	18.59	18.34	18.34	264	-0.34(-1.82%)
Apr 06, 2021	18.68	18.68	18.68	18.68	177	+0.66(+3.66%)
Apr 05, 2021	18.02	18.02	18.02	18.02	374	+0.07(+0.39%)
Apr 01, 2021	17.95	17.95	17.95	17.95	200	+0.54(+3.10%)
Mar 31, 2021	17.30	17.41	17.06	17.41	418	-0.43(-2.41%)
Mar 30, 2021	17.03	17.84	17.03	17.84	632	+0.86(+5.03%)
Mar 29, 2021	16.69	17.22	16.69	16.98	1,620	+0.30(+1.83%)
Mar 26, 2021	17.22	17.56	16.68	16.68	4,200	-0.99(-5.60%)
Mar 25, 2021	17.18	17.67	16.83	17.67	724	-0.04(-0.23%)
Mar 24, 2021	17.71	17.71	17.71	17.71	224	-0.46(-2.53%)
Mar 23, 2021	18.11	18.17	18.11	18.17	549	-0.54(-2.89%)
Mar 22, 2021	19.21	19.21	18.71	18.71	249	-0.55(-2.86%)
Mar 19, 2021	20.15	20.15	19.15	19.26	500	-0.32(-1.63%)
Mar 18, 2021	19.65	19.65	19.58	19.58	222	+0.73(+3.87%)
Mar 17, 2021	18.41	18.91	18.41	18.85	674	-0.15(-0.79%)
Mar 16, 2021	19.00	19.00	19.00	19.00	169	-0.06(-0.31%)
Mar 15, 2021	19.09	19.31	19.06	19.06	602	-0.44(-2.26%)
Mar 12, 2021	18.62	19.52	18.62	19.50	800	+0.89(+4.79%)
Mar 11, 2021	18.61	18.61	18.61	18.61	364	+0.51(+2.81%)
Mar 10, 2021	18.10	18.14	18.10	18.10	601	-0.87(-4.59%)
Mar 09, 2021	19.00	19.00	18.97	18.97	356	+0.86(+4.72%)
Mar 08, 2021	18.11	18.11	18.11	18.11	144	+0.00(+0.00%)
Mar 05, 2021	18.11	18.11	18.11	18.11	100	+0.00(+0.00%)
Mar 04, 2021	18.77	18.77	18.11	18.11	508	-0.37(-1.98%)
Mar 03, 2021	17.52	18.48	17.52	18.48	1,210	+0.35(+1.93%)
Mar 02, 2021	18.13	18.13	18.08	18.13	621	+0.56(+3.19%)
Mar 01, 2021	16.86	17.84	16.86	17.57	1,479	-0.11(-0.62%)
Feb 26, 2021	16.40	17.68	16.40	17.68	600	-0.39(-2.16%)
Feb 25, 2021	18.07	18.07	18.07	18.07	286	-0.92(-4.84%)
Feb 24, 2021	18.99	18.99	18.99	18.99	263	+0.26(+1.39%)
Feb 23, 2021	18.47	18.73	18.40	18.73	1,273	+1.00(+5.64%)
Feb 22, 2021	17.73	17.73	17.73	17.73	169	+0.35(+2.01%)
Feb 19, 2021	17.00	17.38	17.00	17.38	400	+0.14(+0.81%)
Feb 18, 2021	17.24	17.24	17.24	17.24	485	-0.49(-2.76%)
Feb 17, 2021	17.73	17.73	17.73	17.73	183	+0.00(+0.00%)
Feb 16, 2021	17.60	17.73	17.41	17.73	935	+0.18(+1.03%)
Feb 12, 2021	17.25	17.55	17.25	17.55	400	+0.25(+1.45%)
Feb 11, 2021	17.73	17.73	17.30	17.30	444	+0.12(+0.70%)
Feb 10, 2021	17.18	17.18	17.18	17.18	356	-0.06(-0.35%)
Feb 09, 2021	17.60	17.60	17.24	17.24	716	+0.04(+0.23%)
Feb 08, 2021	16.05	17.20	16.05	17.20	1,957	-0.53(-2.99%)
Feb 05, 2021	17.73	17.73	17.73	17.73	100	+0.22(+1.26%)
Feb 04, 2021	15.88	17.51	15.88	17.51	1,520	+0.29(+1.68%)
Feb 03, 2021	17.22	17.22	17.22	17.22	86	+0.00(+0.00%)
Feb 02, 2021	16.77	17.22	16.77	17.22	283	-0.24(-1.37%)
Feb 01, 2021	17.50	17.50	17.33	17.46	1,122	+0.96(+5.82%)
Jan 29, 2021	16.54	16.54	16.07	16.50	700	-1.43(-7.97%)
Jan 28, 2021	17.81	17.93	17.38	17.93	440	+0.34(+1.93%)
Jan 27, 2021	17.59	17.59	17.59	17.59	195	+1.05(+6.34%)
Jan 26, 2021	16.54	16.54	16.54	16.54	354	+0.08(+0.49%)
Jan 25, 2021	15.79	16.46	14.99	16.46	888	+0.02(+0.12%)
Jan 22, 2021	16.44	16.44	16.44	16.44	200	-0.31(-1.85%)
Jan 21, 2021	16.70	16.75	16.70	16.75	1,501	+0.05(+0.30%)
Jan 20, 2021	16.59	16.70	16.59	16.70	1,119	-0.33(-1.94%)
Jan 19, 2021	17.03	17.38	17.03	17.03	472	+0.53(+3.21%)
Jan 15, 2021	16.50	16.50	16.50	16.50	100	+0.00(+0.00%)
Jan 14, 2021	16.51	16.54	16.50	16.50	1,487	+0.00(+0.00%)
Jan 13, 2021	16.50	16.50	16.50	16.50	255	-0.54(-3.17%)
Jan 12, 2021	16.52	17.04	16.52	17.04	388	+0.54(+3.27%)
Jan 11, 2021	16.50	16.50	16.50	16.50	341	-1.60(-8.84%)
Jan 08, 2021	18.10	18.10	18.10	18.10	100	+0.00(+0.00%)
Jan 07, 2021	18.05	18.15	18.05	18.10	398	+0.81(+4.68%)
Jan 06, 2021	16.50	18.25	16.50	17.29	2,950	+0.94(+5.75%)
Jan 05, 2021	16.35	16.35	16.35	16.35	224	-0.36(-2.15%)

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.