Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.90	17.90	17.13	17.13	1,358	-0.65(-3.65%)
Apr 28, 2022	17.27	17.78	17.27	17.78	1,536	+0.48(+2.77%)
Apr 27, 2022	17.30	17.30	17.30	17.30	140	+0.04(+0.23%)
Apr 26, 2022	17.88	17.88	17.26	17.26	746	-1.22(-6.60%)
Apr 25, 2022	18.94	18.94	18.48	18.48	468	-0.07(-0.38%)
Apr 22, 2022	19.90	19.90	18.55	18.55	1,639	-1.43(-7.15%)
Apr 21, 2022	19.98	19.98	19.98	19.98	457	+1.35(+7.25%)
Apr 20, 2022	18.14	18.63	18.14	18.63	396	+0.27(+1.47%)
Apr 19, 2022	18.36	18.36	18.36	18.36	130	-0.25(-1.34%)
Apr 18, 2022	18.60	18.61	18.60	18.61	565	-0.13(-0.69%)
Apr 14, 2022	18.93	18.93	18.74	18.74	205	-0.52(-2.70%)
Apr 13, 2022	19.50	19.50	19.08	19.26	720	+0.50(+2.67%)
Apr 12, 2022	18.61	19.33	18.61	18.76	1,065	+0.20(+1.08%)
Apr 11, 2022	19.82	19.82	18.42	18.56	2,479	-0.95(-4.87%)
Apr 08, 2022	20.00	20.00	19.51	19.51	1,976	+0.01(+0.05%)
Apr 07, 2022	19.06	20.09	18.76	19.50	4,735	-1.20(-5.80%)
Apr 05, 2022				20.70	67	-0.65(-3.04%)
Apr 04, 2022	20.30	21.35	19.15	21.35	6,174	+0.72(+3.49%)
Apr 01, 2022	20.69	21.23	20.63	20.63	3,635	+0.07(+0.34%)
Mar 31, 2022	20.56	20.56	20.56	20.56	149	+0.13(+0.64%)
Mar 28, 2022				20.43	36	-1.25(-5.77%)
Mar 23, 2022				21.68	192	-0.47(-2.12%)
Mar 21, 2022				22.15	422	+0.12(+0.54%)
Mar 18, 2022	21.92	22.03	21.92	22.03	291	+0.67(+3.14%)
Mar 17, 2022	21.36	21.36	21.36	21.36	305	-0.11(-0.51%)
Mar 14, 2022				21.47	53	+0.72(+3.47%)
Mar 11, 2022	20.75	20.75	20.75	20.75	350	-1.50(-6.74%)
Mar 10, 2022	22.25	22.25	22.25	22.25	216	+0.73(+3.39%)
Mar 08, 2022				21.52	274	-0.29(-1.33%)
Mar 07, 2022	21.79	21.99	21.79	21.81	923	-1.18(-5.13%)
Mar 04, 2022	22.99	22.99	22.99	22.99	275	+0.38(+1.68%)
Mar 03, 2022	23.29	23.29	22.50	22.61	1,443	-0.60(-2.59%)
Mar 02, 2022	22.84	23.21	22.35	23.21	3,061	+0.71(+3.16%)
Mar 01, 2022	20.82	22.50	20.82	22.50	2,568	+1.27(+5.96%)
Feb 28, 2022	20.50	21.41	20.50	21.23	7,579	+0.79(+3.84%)
Feb 25, 2022	19.66	20.93	19.66	20.45	3,851	+1.42(+7.46%)
Feb 23, 2022				19.03	56	-0.33(-1.70%)
Feb 22, 2022	19.36	19.36	19.36	19.36	285	-0.64(-3.20%)
Feb 18, 2022				20.00	0	-0.02(-0.10%)
Feb 17, 2022	20.55	20.55	20.02	20.02	723	-0.99(-4.71%)
Feb 16, 2022	22.00	22.00	21.01	21.01	5,338	+0.51(+2.49%)
Feb 14, 2022				20.50	15	-0.02(-0.10%)
Feb 10, 2022				20.52	52	+0.21(+1.03%)
Feb 09, 2022	20.25	20.31	20.19	20.31	1,816	+1.17(+6.11%)
Feb 08, 2022	19.13	19.14	19.13	19.14	478	-0.17(-0.89%)
Feb 07, 2022	19.31	19.31	19.31	19.31	766	+0.52(+2.77%)
Feb 04, 2022	18.81	18.83	18.79	18.79	856	-0.82(-4.18%)
Feb 03, 2022	20.22		19.61	19.61	447	-1.55(-7.33%)
Feb 02, 2022	19.88	21.16	19.88	21.16	920	+1.31(+6.60%)
Jan 31, 2022				19.85	142	+0.34(+1.75%)
Jan 28, 2022	18.50	20.06	18.38	19.51	3,599	+0.70(+3.72%)
Jan 27, 2022	19.48	19.48	18.75	18.81	715	-0.61(-3.14%)
Jan 26, 2022	19.91	19.92	19.42	19.42	1,254	-0.69(-3.43%)
Jan 21, 2022				20.11	71	-0.94(-4.47%)
Jan 20, 2022	21.05	21.05	21.05	21.05	314	-0.77(-3.52%)
Jan 19, 2022	20.72	21.82	20.72	21.82	7,328	+0.79(+3.75%)
Jan 18, 2022	21.03	21.03	21.03	21.03	242	-0.29(-1.36%)
Jan 14, 2022				21.32	0	-0.23(-1.07%)
Jan 13, 2022	19.46	21.55	19.46	21.55	5,028	+2.55(+13.42%)
Jan 12, 2022	19.26	19.26	18.62	19.00	1,835	+0.06(+0.32%)
Jan 11, 2022	18.47	19.40	18.46	18.94	1,144	-0.78(-3.96%)
Jan 10, 2022	19.70	19.72	19.70	19.72	212	+0.19(+0.97%)
Jan 07, 2022	19.77	19.77	19.53	19.53	424	-0.47(-2.35%)
Jan 04, 2022		20.00	20.00	20.00	114	-0.20(-0.99%)
Jan 03, 2022	18.43	20.20	18.43	20.20	1,065	+1.81(+9.84%)
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%)

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.