Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022				20.99	34	+0.49(+2.39%)
Apr 28, 2022	20.00	20.50	20.00	20.50	2,014	+0.50(+2.50%)
Apr 27, 2022	19.97	20.00	19.95	20.00	3,720	-0.25(-1.23%)
Apr 26, 2022	19.95	20.25	19.95	20.25	300	+0.00(+0.00%)
Apr 22, 2022				20.25	60	+0.00(+0.00%)
Apr 20, 2022				20.25	0	+0.02(+0.10%)
Apr 19, 2022	20.23	20.23	20.23	20.23	1,000	-0.02(-0.10%)
Apr 12, 2022				20.25	0	+0.02(+0.10%)
Apr 11, 2022	20.23	20.23	20.23	20.23	200	+0.23(+1.15%)
Apr 08, 2022	20.00	20.00	20.00	20.00	182	-0.23(-1.14%)
Apr 07, 2022	19.95	20.23	19.95	20.23	874	+0.00(+0.00%)
Apr 01, 2022				20.23	55	-0.26(-1.27%)
Mar 31, 2022	20.49	20.49	20.49	20.49	100	+0.24(+1.19%)
Mar 30, 2022	19.92	20.25	19.75	20.25	6,184	+0.00(+0.00%)
Mar 29, 2022	20.25	20.25	20.25	20.25	637	-0.25(-1.22%)
Mar 28, 2022	19.92	20.50	19.92	20.50	725	+0.00(+0.00%)
Mar 24, 2022				20.50	0	+0.00(+0.00%)
Mar 23, 2022	19.92	20.50	19.92	20.50	500	+0.00(+0.00%)
Mar 18, 2022				20.50	0	+0.00(+0.00%)
Mar 14, 2022				20.50	0	+0.58(+2.91%)
Mar 11, 2022	20.01	20.01	19.92	19.92	450	-0.58(-2.83%)
Mar 10, 2022	19.88	20.50	19.88	20.50	300	-0.50(-2.38%)
Mar 07, 2022				21.00	0	+0.30(+1.45%)
Mar 04, 2022	20.70	20.70	20.70	20.70	160	-0.80(-3.72%)
Mar 02, 2022				21.50	0	+0.00(+0.00%)
Feb 28, 2022				21.50	0	+0.00(+0.00%)
Feb 25, 2022	21.50	21.50	21.50	21.50	142	+0.00(+0.00%)
Feb 23, 2022				21.50	0	+0.05(+0.23%)
Feb 22, 2022	19.94	21.45	19.94	21.45	400	+0.00(+0.00%)
Feb 18, 2022				21.45	0	+1.20(+5.93%)
Feb 17, 2022	20.43	20.43	19.93	20.25	1,100	-0.70(-3.34%)
Feb 14, 2022				20.95	0	+0.20(+0.96%)
Feb 04, 2022				20.75	80	-0.20(-0.95%)
Jan 31, 2022				20.95	0	+0.35(+1.70%)
Jan 28, 2022	20.60	20.60	20.60	20.60	9,000	-0.33(-1.58%)
Jan 26, 2022				20.93	1	-0.67(-3.10%)
Jan 13, 2022				21.60	30	-0.09(-0.41%)
Jan 10, 2022				21.69	0	-0.01(-0.05%)
Jan 07, 2022	21.60	21.70	21.01	21.70	750	+0.00(+0.00%)
Jan 06, 2022	21.50	21.70	21.08	21.70	928	+0.00(+0.00%)
Jan 05, 2022	21.25	21.70	21.17	21.70	916	+0.00(+0.00%)
Jan 04, 2022	21.03	21.70	21.03	21.70	1,519	-0.05(-0.23%)
Jan 03, 2022	21.70	21.75	21.70	21.75	1,375	+0.25(+1.16%)
Dec 31, 2021	21.50	21.50	21.20	21.50	1,805	+0.00(+0.00%)
Dec 30, 2021	21.50	21.50	21.50	21.50	299	-0.44(-2.01%)
Dec 23, 2021		21.94	21.94	21.94	104	+0.44(+2.05%)
Dec 22, 2021	21.00	21.99	20.27	21.50	1,861	-0.50(-2.27%)
Dec 13, 2021		22.00	22.00	22.00	255	+0.50(+2.33%)
Dec 10, 2021	20.75	21.50	20.75	21.50	300	+0.75(+3.61%)
Dec 09, 2021	20.20	20.75	20.00	20.75	3,076	+0.25(+1.22%)
Dec 08, 2021	20.25	20.80	20.25	20.50	1,071	+0.25(+1.23%)
Dec 07, 2021	20.25	20.25	20.00	20.25	600	-0.10(-0.49%)
Dec 06, 2021	20.30	20.80	20.25	20.35	807	+0.05(+0.25%)
Dec 03, 2021	20.00	20.30	20.00	20.30	1,810	-0.95(-4.47%)
Dec 01, 2021		21.25	21.25	21.25	1	+0.00(+0.00%)
Nov 30, 2021	21.00	21.50	20.33	21.25	1,760	+0.50(+2.41%)
Nov 29, 2021	20.75	21.45	20.75	20.75	410	-0.50(-2.35%)
Nov 26, 2021	21.25	21.25	21.25	21.25	1,215	-0.20(-0.93%)
Nov 23, 2021		21.45	21.45	21.45	0	-0.05(-0.23%)
Nov 22, 2021	21.00	21.50	21.00	21.50	350	+0.01(+0.05%)
Nov 18, 2021		21.49	21.49	21.49	0	+0.01(+0.05%)
Nov 17, 2021	20.77	21.48	20.77	21.48	350	-0.01(-0.05%)
Nov 16, 2021	21.13	21.49	21.13	21.49	300	-0.01(-0.05%)
Nov 12, 2021		21.50	21.50	21.50	0	+0.07(+0.35%)
Nov 11, 2021	21.00	21.43	21.00	21.43	749	-0.12(-0.58%)
Nov 09, 2021	20.65	21.65	20.65	21.55	1,434	+0.00(+0.00%)
Nov 08, 2021	21.55	21.55	21.55	21.55	115	+1.20(+5.90%)
Nov 05, 2021	20.35	20.35	20.35	20.35	370	-1.25(-5.79%)
Nov 02, 2021		21.60	21.60	21.60	0	+1.22(+5.99%)
Nov 01, 2021	20.38	20.38	20.38	20.38	200	-1.32(-6.08%)
Oct 25, 2021		21.70	21.70	21.70	10	+0.65(+3.11%)
Oct 22, 2021	20.44	21.05	20.44	21.05	410	-0.60(-2.79%)
Oct 21, 2021	21.02	21.75	20.39	21.65	2,564	-0.35(-1.59%)
Oct 20, 2021	22.00	22.00	22.00	22.00	180	+0.00(+0.00%)
Oct 19, 2021	22.00	22.00	22.00	22.00	281	-0.70(-3.08%)
Oct 12, 2021		22.70	22.70	22.70	0	+1.70(+8.10%)
Oct 11, 2021	21.00	21.00	21.00	21.00	205	+0.25(+1.20%)
Oct 08, 2021	21.52	21.52	19.98	20.75	11,147	-1.69(-7.53%)
Oct 04, 2021		22.44	22.44	22.44	0	+0.00(+0.00%)
Oct 01, 2021	22.19	22.44	22.00	22.44	1,476	-0.06(-0.27%)
Sep 29, 2021		22.50	22.50	22.50	0	+0.30(+1.35%)
Sep 28, 2021	21.12	22.20	21.02	22.20	614	+0.30(+1.37%)
Sep 24, 2021		21.90	21.90	21.90	0	+0.15(+0.69%)
Sep 23, 2021	21.20	21.75	21.20	21.75	368	-0.30(-1.36%)
Sep 20, 2021		22.05	22.05	22.05	0	-0.08(-0.36%)
Sep 13, 2021		22.13	22.13	22.13	1	+0.01(+0.05%)
Sep 07, 2021		22.12	22.12	22.12	0	+0.12(+0.55%)
Sep 03, 2021	21.00	22.05	21.00	22.00	7,273	-0.35(-1.57%)
Aug 31, 2021		22.35	22.35	22.35	50	-0.25(-1.11%)
Aug 27, 2021		22.60	22.60	22.60	0	+0.40(+1.80%)
Aug 26, 2021	21.90	22.20	21.90	22.20	2,140	+0.25(+1.14%)
Aug 25, 2021	21.39	21.95	21.39	21.95	1,256	+0.56(+2.62%)
Aug 24, 2021	21.00	21.39	21.00	21.39	874	-0.01(-0.05%)
Aug 23, 2021	21.30	21.40	21.00	21.40	1,090	+1.00(+4.90%)
Aug 20, 2021	20.42	20.42	20.40	20.40	393	-1.10(-5.12%)
Aug 19, 2021	21.50	21.50	21.50	21.50	445	+0.00(+0.00%)
Aug 18, 2021	20.70	21.93	20.48	21.50	13,875	+0.88(+4.27%)
Aug 17, 2021	20.75	20.80	20.62	20.62	864	-0.13(-0.63%)
Aug 16, 2021	20.76	21.00	20.75	20.75	702	-0.25(-1.19%)
Aug 13, 2021	21.00	21.00	21.00	21.00	550	-0.35(-1.64%)
Aug 12, 2021	21.00	21.35	21.00	21.35	370	+0.15(+0.71%)
Aug 11, 2021	21.15	21.20	21.15	21.20	1,500	+0.00(+0.00%)
Aug 06, 2021		21.20	21.20	21.20	0	+0.70(+3.41%)
Aug 05, 2021	20.50	20.75	20.50	20.50	7,250	-0.01(-0.05%)
Aug 04, 2021	20.00	20.65	19.92	20.51	2,511	-0.87(-4.07%)
Aug 03, 2021	20.45	21.38	20.45	21.38	216	-0.07(-0.33%)
Jul 28, 2021		21.45	21.45	21.45	91	+1.00(+4.89%)
Jul 27, 2021	20.85	21.55	20.45	20.45	5,035	-0.30(-1.45%)
Jul 23, 2021		20.75	20.75	20.75	33	-0.15(-0.72%)
Jul 22, 2021	20.75	20.95	20.75	20.90	619	-0.42(-1.97%)
Jul 20, 2021		21.32	21.32	21.32	117	+0.82(+4.00%)
Jul 19, 2021	20.55	20.55	20.50	20.50	3,826	-1.05(-4.87%)
Jul 16, 2021	21.00	21.55	20.48	21.55	2,613	+0.55(+2.62%)
Jul 15, 2021	21.00	21.00	20.50	21.00	1,628	+0.50(+2.44%)
Jul 14, 2021	20.50	20.50	20.50	20.50	329	+0.00(+0.00%)
Jul 13, 2021	21.00	21.00	19.92	20.50	7,378	-0.50(-2.38%)
Jul 12, 2021	21.00	21.00	21.00	21.00	1,001	-0.75(-3.45%)
Jul 09, 2021	21.50	21.75	21.50	21.75	1,300	+0.92(+4.42%)
Jul 08, 2021	21.00	21.00	20.83	20.83	200	+0.01(+0.05%)
Jul 07, 2021	20.77	20.82	20.77	20.82	1,206	-1.68(-7.47%)
Jul 06, 2021	22.95	22.95	22.50	22.50	694	-0.45(-1.96%)
Jul 02, 2021	22.28	22.95	22.28	22.95	650	+2.18(+10.50%)
Jul 01, 2021	22.45	23.50	20.77	20.77	1,762	-0.23(-1.10%)
Jun 30, 2021	21.02	22.65	20.77	21.00	1,086	-1.50(-6.67%)
Jun 28, 2021		22.50	22.50	22.50	0	+0.26(+1.17%)
Jun 24, 2021		22.24	22.24	22.24	0	-0.41(-1.81%)
Jun 22, 2021		22.65	22.65	22.65	0	+0.15(+0.67%)
Jun 17, 2021		22.50	22.50	22.50	150	+0.00(+0.00%)
Jun 15, 2021		22.50	22.50	22.50	0	+0.20(+0.90%)
Jun 14, 2021	22.50	22.50	20.93	22.30	758	-0.20(-0.89%)
Jun 11, 2021	22.00	22.50	21.02	22.50	870	+0.50(+2.27%)
Jun 08, 2021		22.00	22.00	22.00	7	+0.00(+0.00%)
Jun 02, 2021		22.00	22.00	22.00	64	+0.10(+0.45%)
Jun 01, 2021	21.90	21.90	21.90	21.90	497	-0.10(-0.45%)
May 28, 2021	21.26	22.00	21.26	22.00	220	+0.12(+0.57%)
May 27, 2021	21.50	21.88	21.50	21.88	2,225	+0.82(+3.92%)
May 25, 2021		21.05	21.05	21.05	24	-0.30(-1.41%)
May 24, 2021	21.50	21.84	21.30	21.35	2,115	-0.27(-1.27%)
May 21, 2021	21.24	22.00	21.24	21.62	800	-0.12(-0.57%)
May 20, 2021	21.00	21.75	21.00	21.75	600	+0.01(+0.05%)
May 19, 2021	21.62	21.74	21.25	21.74	1,800	+0.01(+0.05%)
May 18, 2021	20.90	21.73	20.90	21.73	324	-0.02(-0.09%)
May 17, 2021	21.72	21.75	21.00	21.75	745	-1.09(-4.77%)
May 13, 2021		22.84	22.84	22.84	100	+1.94(+9.28%)
May 12, 2021	22.75	22.75	20.90	20.90	2,092	-1.94(-8.49%)
May 11, 2021	22.84	22.84	22.84	22.84	245	+1.94(+9.30%)
May 10, 2021	22.84	22.84	20.90	20.90	6,023	-1.94(-8.50%)
May 07, 2021	21.30	22.84	20.06	22.84	949	+1.34(+6.23%)
May 05, 2021		21.50	21.50	21.50	0	-0.35(-1.60%)
May 04, 2021	21.50	21.90	20.00	21.85	1,110	-0.05(-0.23%)

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.