Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.14	16.25	15.71	16.22	5,733	+0.03(+0.17%)
Apr 28, 2022	16.30	16.30	15.48	16.19	17,353	+0.44(+2.77%)
Apr 27, 2022	16.34	16.45	15.76	15.76	10,089	-0.37(-2.31%)
Apr 26, 2022	16.30	16.62	16.01	16.13	16,241	-0.49(-2.95%)
Apr 25, 2022	16.37	16.98	16.37	16.62	7,272	+0.15(+0.88%)
Apr 22, 2022	16.43	16.74	16.13	16.47	2,704	-0.01(-0.06%)
Apr 21, 2022	16.40	16.50	16.40	16.48	1,344	-0.20(-1.22%)
Apr 20, 2022	16.28	16.71	16.23	16.69	5,398	+0.20(+1.18%)
Apr 19, 2022	16.21	16.76	16.12	16.49	6,957	+0.35(+2.19%)
Apr 18, 2022	16.35	16.16	16.14	16.14	993	-0.12(-0.73%)
Apr 14, 2022	15.98	16.26	15.98	16.26	2,896	+0.45(+2.87%)
Apr 13, 2022	15.94	16.71	15.79	15.80	10,939	-0.41(-2.52%)
Apr 12, 2022	16.55	16.98	15.71	16.21	28,889	-0.47(-2.83%)
Apr 11, 2022	16.26	16.69	16.26	16.68	3,311	+0.08(+0.49%)
Apr 08, 2022	16.60	16.60	16.60	16.60	675	+0.39(+2.41%)
Apr 07, 2022	16.04	16.50	16.04	16.21	6,734	+0.20(+1.25%)
Apr 06, 2022	17.12	17.12	15.85	16.01	16,362	-1.14(-6.62%)
Apr 05, 2022	17.15	17.15	17.15	17.15	667	+0.12(+0.72%)
Apr 04, 2022	16.94	17.16	16.89	17.02	2,763	+0.07(+0.40%)
Apr 01, 2022	16.90	17.08	16.90	16.95	4,014	+0.05(+0.27%)
Mar 31, 2022	17.24	17.70	16.65	16.91	9,779	-0.11(-0.64%)
Mar 30, 2022	17.05	17.28	16.71	17.02	4,339	-0.14(-0.84%)
Mar 29, 2022	16.91	17.35	16.91	17.16	12,877	+0.06(+0.37%)
Mar 28, 2022	17.38	17.96	17.00	17.10	12,960	-0.63(-3.55%)
Mar 25, 2022	18.29	18.30	17.66	17.73	7,517	-0.45(-2.48%)
Mar 24, 2022	18.21	18.69	17.64	18.18	52,046	+0.06(+0.32%)
Mar 23, 2022	16.75	18.36	16.37	18.12	53,738	+1.11(+6.54%)
Mar 22, 2022	16.43	17.29	16.23	17.01	38,745	+0.81(+5.00%)
Mar 21, 2022	16.40	16.83	16.20	16.20	45,462	+0.25(+1.58%)
Mar 18, 2022	15.79	16.69	15.75	15.95	83,152	+0.19(+1.20%)
Mar 17, 2022	16.83	17.26	15.43	15.76	67,145	-0.90(-5.40%)
Mar 16, 2022	17.65	17.77	16.45	16.66	48,590	-0.82(-4.69%)
Mar 15, 2022	17.76	17.76	17.44	17.48	4,536	+0.19(+1.09%)
Mar 14, 2022	17.91	17.95	17.29	17.29	4,052	-0.04(-0.21%)
Mar 11, 2022	18.09	18.18	17.32	17.32	12,238	-0.72(-3.99%)
Mar 10, 2022	18.52	18.52	18.04	18.04	1,044	+0.08(+0.45%)
Mar 09, 2022	18.25	18.25	17.95	17.96	1,850	+0.16(+0.91%)
Mar 08, 2022	17.77	17.82	17.77	17.80	1,282	+0.07(+0.41%)
Mar 07, 2022	18.40	18.40	16.92	17.73	14,379	-0.53(-2.91%)
Mar 04, 2022	18.27	18.27	18.00	18.26	1,372	+0.12(+0.64%)
Mar 03, 2022	18.10	18.27	18.00	18.14	1,384	+0.19(+1.05%)
Mar 02, 2022	18.26	18.27	17.95	17.95	1,136	-0.13(-0.75%)
Mar 01, 2022	18.42	18.57	18.09	18.09	1,712	+0.09(+0.50%)
Feb 28, 2022	18.25	18.25	17.99	18.00	3,334	+0.10(+0.55%)
Feb 25, 2022	18.21	18.39	17.90	17.90	1,233	-0.10(-0.55%)
Feb 24, 2022	18.09	18.09	17.91	18.00	2,567	-0.19(-1.04%)
Feb 22, 2022				18.19	246	-0.04(-0.24%)
Feb 17, 2022				18.23	0	+0.01(+0.04%)
Feb 16, 2022	18.31	18.31	18.22	18.22	2,487	+0.11(+0.60%)
Feb 15, 2022	18.22	18.36	18.12	18.12	1,308	+0.10(+0.55%)
Feb 14, 2022	18.22	18.23	18.02	18.02	2,063	-0.08(-0.45%)
Feb 11, 2022	18.59	18.59	18.10	18.10	7,002	-0.51(-2.76%)
Feb 10, 2022	18.35	18.61	18.19	18.61	1,583	+0.39(+2.12%)
Feb 09, 2022	18.63	18.67	18.22	18.22	2,227	-0.03(-0.15%)
Feb 08, 2022	18.08	18.50	18.08	18.25	5,785	-0.11(-0.59%)
Feb 07, 2022	18.15	18.44	18.14	18.36	2,576	-0.04(-0.24%)
Feb 04, 2022	18.36	18.45	18.00	18.40	4,638	+0.18(+0.99%)
Feb 03, 2022	18.10	18.22		18.22	592	-0.07(-0.39%)
Feb 02, 2022	18.21	18.75	18.15	18.30	7,763	+0.08(+0.44%)
Feb 01, 2022	17.77	18.21	17.77	18.21	4,070	+0.21(+1.18%)
Jan 31, 2022	18.21		18.00	18.00	1,617	-0.17(-0.92%)
Jan 28, 2022	18.27	18.27	18.00	18.17	2,015	-0.08(-0.42%)
Jan 27, 2022	18.21	18.25	18.03	18.25	5,989	+0.01(+0.07%)
Jan 26, 2022	18.09	18.23	18.03	18.23	1,475	-0.03(-0.17%)
Jan 25, 2022	17.95	18.26	17.94	18.26	4,682	+0.38(+2.11%)
Jan 24, 2022	17.95	17.95	17.60	17.89	2,670	-0.09(-0.48%)
Jan 21, 2022	18.05	18.05	17.82	17.97	2,819	-0.03(-0.15%)
Jan 20, 2022	18.22	18.22	18.00	18.00	3,644	-0.11(-0.60%)
Jan 19, 2022	18.18	18.18	18.02	18.11	5,161	-0.16(-0.89%)
Jan 18, 2022	18.53	18.53	18.09	18.27	1,965	-0.27(-1.46%)
Jan 14, 2022				18.54	0	+0.14(+0.73%)
Jan 13, 2022	18.60	18.60	18.31	18.40	1,906	+0.20(+1.09%)
Jan 12, 2022	18.67	18.67	18.11	18.21	1,245	-0.48(-2.55%)
Jan 11, 2022	18.12	18.68	18.12	18.68	3,114	+0.40(+2.17%)
Jan 10, 2022	18.13	18.44	18.11	18.29	2,877	+0.02(+0.10%)
Jan 07, 2022	18.47	18.49	18.22	18.27	7,130	+0.09(+0.50%)
Jan 06, 2022	18.55	18.67	18.18	18.18	1,062	-0.18(-0.98%)
Jan 05, 2022	18.18	18.36	18.10	18.36	2,079	-0.09(-0.49%)
Jan 04, 2022	18.29	18.83	18.29	18.45	670	+0.18(+0.99%)
Jan 03, 2022	18.93	18.93	18.00	18.27	3,486	-0.18(-0.98%)
Dec 31, 2021	18.43	18.64	18.00	18.45	3,491	+0.06(+0.34%)
Dec 30, 2021	18.27	18.39	18.06	18.39	2,904	+0.12(+0.64%)
Dec 29, 2021	18.09	18.27	18.09	18.27	858	-0.12(-0.64%)
Dec 28, 2021	18.04	18.39	18.04	18.39	574	+0.23(+1.29%)
Dec 27, 2021	18.01	18.40	18.01	18.15	2,146	-0.09(-0.49%)
Dec 23, 2021	18.20	18.25	18.09	18.24	3,539	+0.15(+0.84%)
Dec 22, 2021	18.21	18.21	18.09	18.09	1,544	-0.16(-0.88%)
Dec 21, 2021	18.10	18.25	18.01	18.25	1,310	+0.14(+0.79%)
Dec 20, 2021	17.94	18.12	17.85	18.11	13,355	-0.13(-0.73%)
Dec 17, 2021	17.97	18.32	17.89	18.24	4,583	+0.11(+0.59%)
Dec 16, 2021	17.56	18.22	17.56	18.13	15,718	+0.00(+0.00%)
Dec 15, 2021	18.25	18.25	17.34	18.13	18,708	+0.33(+1.85%)
Dec 14, 2021	17.85	18.07	17.40	17.80	4,723	-0.04(-0.25%)
Dec 13, 2021	17.89	18.06	17.85	17.85	3,371	-0.15(-0.84%)
Dec 10, 2021	17.93	18.07	17.86	18.00	7,552	+0.02(+0.10%)
Dec 09, 2021	17.99	18.14	17.87	17.98	3,167	-0.21(-1.13%)
Dec 08, 2021	18.25	18.25	18.05	18.19	507	-0.01(-0.05%)
Dec 07, 2021	18.20	18.20	18.20	18.20	188	+0.29(+1.63%)
Dec 06, 2021	18.03	18.25	17.90	17.90	1,522	-0.25(-1.37%)
Dec 03, 2021	17.95	18.15	17.95	18.15	1,345	-0.20(-1.07%)
Dec 02, 2021	18.35	18.35	18.35	18.35	354	+0.41(+2.29%)
Dec 01, 2021	18.11	18.11	17.94	17.94	441	-0.09(-0.50%)
Nov 30, 2021	18.03	18.03	18.03	18.03	671	+0.18(+1.00%)
Nov 29, 2021	18.04	18.48	17.85	17.85	8,344	-0.27(-1.48%)
Nov 26, 2021	18.07	18.12	18.05	18.12	1,104	-0.22(-1.22%)
Nov 24, 2021	18.34	18.34	18.12	18.34	919	+0.30(+1.68%)
Nov 23, 2021	18.03	18.34	18.03	18.04	8,711	+0.00(+0.00%)
Nov 22, 2021	18.09	18.23	17.89	18.04	1,533	+0.10(+0.55%)
Nov 19, 2021	17.94	17.94	17.94	17.94	286	-0.12(-0.67%)
Nov 17, 2021		18.06	18.06	18.06	709	-0.05(-0.29%)
Nov 16, 2021	18.11	18.32	18.11	18.11	2,098	-0.26(-1.43%)
Nov 12, 2021		18.38	18.38	18.38	170	+0.10(+0.56%)
Nov 11, 2021	18.23	18.27	17.95	18.27	850	+0.36(+2.02%)
Nov 09, 2021	17.99	18.31	17.89	17.91	4,784	-0.03(-0.14%)
Nov 08, 2021	17.94	17.94	17.94	17.94	1,015	-0.45(-2.45%)
Nov 05, 2021	18.39	18.39	18.39	18.39	359	+0.40(+2.20%)
Nov 04, 2021	18.26	18.26	17.99	17.99	1,923	-0.26(-1.42%)
Nov 03, 2021	18.74	18.74	18.25	18.25	1,244	+0.15(+0.84%)
Nov 02, 2021	17.97	18.55	17.93	18.10	3,782	+0.13(+0.75%)
Nov 01, 2021	18.22	18.59	17.94	17.97	13,399	+0.11(+0.60%)
Oct 29, 2021	18.13	18.23	17.86	17.86	2,476	-0.17(-0.95%)
Oct 28, 2021	17.85	18.17	17.72	18.03	4,112	+0.37(+2.08%)
Oct 27, 2021	17.90	18.01	17.66	17.66	1,926	-0.10(-0.55%)
Oct 26, 2021	17.83		17.76	17.76	3,753	-0.09(-0.50%)
Oct 25, 2021	17.75	18.02	17.74	17.85	1,563	-0.13(-0.74%)
Oct 22, 2021	18.16	18.17	17.94	17.98	3,856	-0.10(-0.57%)
Oct 21, 2021	17.71	18.09	17.71	18.09	1,689	+0.15(+0.82%)
Oct 20, 2021	17.99	18.09	17.85	17.94	2,550	-0.13(-0.74%)
Oct 19, 2021	18.09	18.09	17.85	18.07	1,188	-0.15(-0.83%)
Oct 18, 2021	18.13	18.22	18.13	18.22	741	+0.02(+0.11%)
Oct 15, 2021	18.45	18.56	17.85	18.20	3,878	+0.21(+1.17%)
Oct 14, 2021	18.19	18.19	17.94	17.99	1,314	-0.21(-1.18%)
Oct 13, 2021	18.09	18.48	18.09	18.21	1,754	-0.03(-0.15%)
Oct 12, 2021	18.24	18.52	18.03	18.23	2,491	+0.12(+0.64%)
Oct 11, 2021	18.20	18.38	18.12	18.12	3,167	+0.09(+0.49%)
Oct 08, 2021	17.85	18.25	17.85	18.03	504	-0.04(-0.25%)
Oct 07, 2021	18.02	18.26	17.96	18.07	4,728	-0.06(-0.31%)
Oct 06, 2021	17.85	18.13	17.85	18.13	3,448	+0.28(+1.56%)
Oct 05, 2021	17.72	17.94	17.72	17.85	3,000	+0.13(+0.76%)
Oct 04, 2021	18.13	18.24	17.72	17.72	1,704	-0.41(-2.27%)
Oct 01, 2021	17.83	18.25	17.80	18.13	8,183	+0.29(+1.64%)
Sep 30, 2021	17.89	17.89	17.30	17.83	2,134	-0.31(-1.71%)
Sep 29, 2021	18.14	18.14	18.14	18.14	559	+0.31(+1.74%)
Sep 28, 2021	17.67	18.26	17.49	17.83	4,918	-0.19(-1.06%)
Sep 27, 2021	18.02	18.02	18.02	18.02	1,570	+0.23(+1.32%)
Sep 24, 2021	17.87	18.14	17.63	17.79	8,864	+0.04(+0.20%)
Sep 23, 2021	17.70	18.05	17.70	17.75	4,507	-0.05(-0.30%)
Sep 22, 2021	17.86	17.96	17.70	17.81	3,170	-0.04(-0.20%)
Sep 21, 2021	17.88	17.95	17.63	17.84	2,911	+0.10(+0.55%)
Sep 20, 2021	17.91	18.09	17.66	17.75	5,027	-0.50(-2.72%)
Sep 17, 2021	17.84	18.24	17.84	18.24	8,154	+0.12(+0.68%)
Sep 16, 2021	18.04	18.13	17.92	18.12	2,293	+0.25(+1.39%)
Sep 15, 2021	18.28	18.28	17.84	17.87	946	-0.45(-2.46%)
Sep 14, 2021	18.02	18.32	18.02	18.32	1,778	+0.18(+0.98%)
Sep 13, 2021	18.59	18.59	18.14	18.14	1,236	-0.09(-0.49%)
Sep 10, 2021	18.09	18.30	17.83	18.23	2,240	+0.08(+0.44%)
Sep 09, 2021	18.81	18.81	18.02	18.15	967	-0.43(-2.33%)
Sep 08, 2021	18.36	18.59	18.36	18.59	446	+0.20(+1.08%)
Sep 07, 2021	18.36	18.39	18.36	18.39	1,771	-0.24(-1.31%)
Sep 01, 2021		18.63	18.63	18.63	344	+0.27(+1.45%)
Aug 31, 2021	18.59	18.95	18.20	18.36	2,789	-0.22(-1.19%)
Aug 30, 2021	18.59	18.82	18.59	18.59	736	+0.17(+0.91%)
Aug 27, 2021	18.67	19.22	18.42	18.42	1,672	-0.48(-2.53%)
Aug 26, 2021	18.58	18.90	18.58	18.90	497	+0.31(+1.67%)
Aug 25, 2021	19.03	19.03	18.58	18.59	4,978	+0.00(+0.02%)
Aug 24, 2021	18.21	19.47	18.13	18.58	6,967	+0.62(+3.42%)
Aug 23, 2021	18.45	19.20	17.91	17.97	5,603	+0.58(+3.36%)
Aug 20, 2021	18.72	18.94	17.38	17.38	3,840	-1.20(-6.48%)
Aug 19, 2021	18.97	19.21	18.36	18.59	2,635	-0.53(-2.78%)
Aug 18, 2021	19.29	19.29	19.12	19.12	1,532	-0.27(-1.37%)
Aug 17, 2021	19.52	19.55	18.84	19.38	3,654	-0.09(-0.46%)
Aug 16, 2021	19.25	19.71	19.25	19.47	2,790	-0.44(-2.22%)
Aug 12, 2021		19.91	19.91	19.91	29	+0.00(+0.00%)
Aug 11, 2021	19.88	19.91	19.88	19.91	645	-0.02(-0.11%)
Aug 10, 2021	19.78	20.22	19.78	19.94	1,761	-0.28(-1.38%)
Aug 09, 2021	19.34	20.22	19.34	20.21	1,494	+0.26(+1.29%)
Aug 06, 2021	20.21	20.21	19.65	19.96	2,524	-0.18(-0.90%)
Aug 05, 2021	19.65	20.49	19.60	20.14	6,215	+0.22(+1.13%)
Aug 04, 2021	19.72	20.04	19.07	19.91	2,554	+0.26(+1.31%)
Aug 03, 2021	18.90	20.44	18.56	19.66	18,684	+0.31(+1.60%)
Aug 02, 2021	18.85	19.35	18.85	19.35	6,693	+0.60(+3.21%)
Jul 30, 2021	18.35	18.85	18.35	18.75	5,362	+0.46(+2.52%)
Jul 29, 2021	18.29	18.29	18.29	18.29	977	-0.00(-0.00%)
Jul 28, 2021	18.11	18.29	17.61	18.29	6,488	+0.58(+3.30%)
Jul 27, 2021	17.85	17.92	17.70	17.70	2,160	-0.12(-0.65%)
Jul 26, 2021	17.86	17.86	17.82	17.82	867	+0.02(+0.11%)
Jul 23, 2021	17.80	17.80	17.74	17.80	1,306	+0.06(+0.34%)
Jul 22, 2021	17.77	17.77	17.74	17.74	323	+0.04(+0.20%)
Jul 21, 2021	18.10	18.13	17.70	17.70	3,112	+0.13(+0.76%)
Jul 20, 2021	17.69	17.92	17.57	17.57	6,484	-0.12(-0.70%)
Jul 19, 2021	17.93	18.14	17.69	17.69	6,248	-0.40(-2.20%)
Jul 16, 2021	17.72	18.15	17.72	18.09	1,807	-0.09(-0.49%)
Jul 15, 2021	17.80	18.28	17.80	18.18	2,709	+0.21(+1.18%)
Jul 14, 2021	17.83	18.08	17.77	17.97	2,664	-0.17(-0.92%)
Jul 13, 2021	18.06	18.13	17.70	18.13	3,947	+0.39(+2.19%)
Jul 12, 2021	18.12	18.14	17.74	17.75	2,423	-0.13(-0.74%)
Jul 09, 2021	17.88	17.88	17.88	17.88	405	+0.13(+0.75%)
Jul 08, 2021	17.71	17.83	17.70	17.75	2,529	-0.18(-0.99%)
Jul 07, 2021	17.92	17.92	17.92	17.92	660	+0.00(+0.00%)
Jul 06, 2021	17.89	18.01	17.89	17.92	985	-0.07(-0.39%)
Jul 02, 2021	18.01	18.48	17.98	17.99	955	-0.13(-0.73%)
Jul 01, 2021	18.28	18.34	18.13	18.13	2,763	+0.13(+0.73%)
Jun 30, 2021	17.95	18.31	17.77	17.99	4,126	+0.04(+0.24%)
Jun 29, 2021	17.95	18.10	17.95	17.95	2,580	+0.06(+0.32%)
Jun 28, 2021	18.18	18.43	17.89	17.89	3,233	-0.54(-2.93%)
Jun 25, 2021	17.63	18.43	17.57	18.43	19,984	+0.69(+3.91%)
Jun 24, 2021	17.86	17.93	17.73	17.74	1,393	+0.18(+1.05%)
Jun 23, 2021	17.56	17.65	17.56	17.56	1,119	+0.07(+0.43%)
Jun 22, 2021	17.50	17.75	17.42	17.48	1,250	-0.21(-1.17%)
Jun 21, 2021	17.76	18.11	17.69	17.69	1,437	-0.13(-0.74%)
Jun 18, 2021	17.56	17.82	17.56	17.82	3,527	+0.20(+1.15%)
Jun 17, 2021	17.42	17.85	17.42	17.62	5,335	-0.13(-0.74%)
Jun 16, 2021	17.43	17.75	17.41	17.75	5,556	+0.05(+0.30%)
Jun 15, 2021	17.62	17.84	17.41	17.70	3,413	+0.14(+0.80%)
Jun 14, 2021	17.70	17.88	17.56	17.56	5,055	-0.09(-0.50%)
Jun 11, 2021	17.56	17.89	17.56	17.64	3,200	+0.15(+0.85%)
Jun 10, 2021	17.85	17.85	17.46	17.49	5,139	-0.04(-0.22%)
Jun 09, 2021	17.60	17.93	17.39	17.53	4,010	+0.14(+0.83%)
Jun 08, 2021	17.12	17.64	17.12	17.39	5,570	-0.18(-1.00%)
Jun 07, 2021	17.56	17.76	17.12	17.56	3,379	-0.05(-0.27%)
Jun 04, 2021	17.24	17.81	17.24	17.61	2,939	-0.08(-0.47%)
Jun 03, 2021	17.56	17.86	17.48	17.70	3,566	+0.07(+0.39%)
Jun 02, 2021	17.47	17.63	17.24	17.63	5,306	+0.07(+0.41%)
Jun 01, 2021	17.56	17.66	17.56	17.56	2,581	-0.04(-0.25%)
May 28, 2021	17.30	17.93	17.30	17.60	6,511	+0.21(+1.21%)
May 27, 2021	17.51	17.51	17.11	17.39	3,903	-0.04(-0.25%)
May 26, 2021	17.38	18.13	17.38	17.43	1,302	-0.04(-0.25%)
May 25, 2021	17.69	17.69	17.48	17.48	1,836	-0.06(-0.35%)
May 24, 2021	17.61	17.89	17.46	17.54	9,857	-0.46(-2.54%)
May 21, 2021	17.97	18.09	17.77	17.99	1,969	+0.07(+0.41%)
May 19, 2021		17.92	17.92	17.92	830	+0.15(+0.83%)
May 18, 2021	18.20	18.41	17.69	17.77	8,660	+0.00(+0.00%)
May 17, 2021	17.74	18.03	17.74	17.77	2,492	-0.22(-1.22%)
May 14, 2021	17.99	18.66	17.77	17.99	2,008	+0.00(+0.00%)
May 13, 2021	18.65	18.65	17.70	17.99	19,165	-0.66(-3.53%)
May 12, 2021	18.66	19.31	18.50	18.65	6,915	-0.10(-0.52%)
May 11, 2021	18.91	19.31	18.75	18.75	4,313	-0.56(-2.91%)
May 10, 2021	19.07	19.31	18.19	19.31	5,566	+0.42(+2.21%)
May 07, 2021	19.24	19.24	18.89	18.89	596	+0.14(+0.77%)
May 06, 2021	18.78	19.23	18.60	18.75	4,829	-0.03(-0.14%)
May 05, 2021	18.30	18.85	18.30	18.77	3,401	+0.17(+0.89%)
May 04, 2021	18.14	19.22	17.97	18.61	15,923	+0.62(+3.47%)

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.