Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.80	22.81	22.58	22.58	4,981	-0.21(-0.92%)
Mar 30, 2022	22.83	22.86	22.73	22.79	4,851	-0.07(-0.31%)
Mar 29, 2022	22.81	22.86	22.81	22.86	9,161	+0.01(+0.05%)
Mar 25, 2022				22.85	76	+0.15(+0.66%)
Mar 24, 2022	22.64	22.72	22.60	22.70	6,094	+0.15(+0.66%)
Mar 23, 2022	22.62	22.65	22.55	22.55	1,098	-0.07(-0.31%)
Mar 22, 2022	22.56	22.62	22.56	22.62	2,586	+0.14(+0.62%)
Mar 21, 2022	22.53	22.53	22.45	22.48	3,749	+0.14(+0.64%)
Mar 18, 2022	22.22	22.33	22.22	22.33	4,295	+0.09(+0.41%)
Mar 17, 2022	22.07	22.24	22.07	22.24	18,243	+0.27(+1.25%)
Mar 16, 2022	21.79	21.97	21.79	21.97	4,114	+0.30(+1.37%)
Mar 15, 2022	21.59	22.03	21.59	21.67	87,398	+0.13(+0.60%)
Mar 14, 2022	21.66	21.69	21.49	21.54	25,387	-0.19(-0.89%)
Mar 11, 2022	21.86	21.88	21.74	21.74	4,537	-0.19(-0.86%)
Mar 10, 2022	21.75	21.92	21.75	21.92	528	+0.07(+0.34%)
Mar 09, 2022	21.77	21.91	21.77	21.85	7,369	+0.30(+1.42%)
Mar 08, 2022	21.77	21.79	21.54	21.54	21,091	+0.10(+0.48%)
Mar 07, 2022	21.49	21.57	21.44	21.44	2,905	-0.38(-1.76%)
Mar 04, 2022	21.81	21.82	21.71	21.82	489	-0.04(-0.18%)
Mar 03, 2022	21.82	21.86	21.82	21.86	681	-0.18(-0.83%)
Mar 02, 2022	21.92	22.05	21.92	22.05	6,846	+0.45(+2.08%)
Mar 01, 2022	22.02	22.02	21.49	21.60	1,487	-0.14(-0.63%)
Feb 28, 2022	21.79	21.86	21.69	21.74	3,273	+0.02(+0.09%)
Feb 25, 2022	21.53	21.79	21.58	21.72	14,218	+0.37(+1.73%)
Feb 24, 2022	20.92	21.35	20.92	21.35	21,039	+0.16(+0.75%)
Feb 23, 2022	21.35	21.51	21.19	21.19	7,987	-0.18(-0.86%)
Feb 22, 2022	21.53	21.57	21.37	21.37	7,899	-0.22(-1.03%)
Feb 18, 2022				21.59	0	-0.06(-0.28%)
Feb 17, 2022	21.75	21.75	21.65	21.65	424	-0.29(-1.32%)
Feb 16, 2022	21.87	21.94	21.87	21.94	656	+0.08(+0.34%)
Feb 15, 2022	21.83	21.87	21.82	21.87	6,768	+0.20(+0.94%)
Feb 14, 2022	21.61	21.66	21.58	21.66	658	-0.13(-0.58%)
Feb 11, 2022	21.98	21.98	21.79	21.79	1,247	-0.04(-0.18%)
Feb 10, 2022	22.08	22.08	21.83	21.83	678	-0.16(-0.72%)
Feb 09, 2022	21.86	22.03	21.86	21.99	3,132	+0.13(+0.59%)
Feb 08, 2022	21.79	21.90	21.78	21.86	2,752	+0.19(+0.88%)
Feb 04, 2022				21.67	157	+0.11(+0.50%)
Feb 03, 2022	21.66	21.66	21.50	21.56	2,356	-0.24(-1.10%)
Feb 02, 2022	21.75	21.80	21.75	21.80	301	+0.38(+1.79%)
Jan 31, 2022				21.42	7	+0.30(+1.44%)
Jan 28, 2022	21.05	21.11	20.91	21.11	3,777	+0.11(+0.54%)
Jan 27, 2022	21.23	21.23	21.00	21.00	510	-0.12(-0.59%)
Jan 26, 2022	21.35	21.42	21.13	21.13	1,786	-0.12(-0.56%)
Jan 25, 2022	21.30	21.30	21.24	21.24	1,814	+0.33(+1.57%)
Jan 24, 2022	20.53	20.92	20.46	20.92	85,408	-0.19(-0.91%)
Jan 21, 2022	21.37	21.42	21.11	21.11	31,551	-0.34(-1.61%)
Jan 20, 2022	21.86	21.88	21.45	21.45	652	-0.28(-1.31%)
Jan 19, 2022	21.85	21.85	21.74	21.74	1,002	-0.21(-0.94%)
Jan 18, 2022	22.65	22.65	21.94	21.94	7,890	-0.21(-0.94%)
Jan 14, 2022				22.15	0	+0.11(+0.49%)
Jan 13, 2022	22.15	22.15	22.04	22.04	707	-0.09(-0.40%)
Jan 12, 2022	22.04	22.13	22.04	22.13	279	+0.08(+0.36%)
Jan 11, 2022	21.94	22.05	21.91	22.05	84,456	+0.17(+0.76%)
Jan 10, 2022	21.64	21.88	21.64	21.88	1,477	-0.01(-0.02%)
Jan 07, 2022	21.90	21.92	21.89	21.89	614	+0.13(+0.61%)
Jan 06, 2022	21.66	21.75	21.66	21.75	452	+0.12(+0.55%)
Jan 05, 2022	21.90	21.90	21.64	21.64	1,697	-0.21(-0.97%)
Jan 04, 2022	21.90	21.93	21.85	21.85	1,975	+0.24(+1.11%)
Jan 03, 2022	21.63	21.63	21.58	21.61	576	+0.19(+0.88%)
Dec 31, 2021	21.44	21.47	21.41	21.42	3,780	-0.01(-0.05%)
Dec 30, 2021	21.47	21.52	21.43	21.43	3,574	-0.00(-0.02%)
Dec 29, 2021	21.45	21.47	21.43	21.43	1,337	-0.01(-0.06%)
Dec 28, 2021	21.48	21.48	21.45	21.45	503	-0.01(-0.05%)
Dec 27, 2021	21.30	21.46	21.30	21.46	390	+0.20(+0.92%)
Dec 22, 2021		21.26	21.26	21.26	158	+0.14(+0.67%)
Dec 21, 2021	21.03	21.16	20.96	21.12	2,817	+0.35(+1.66%)
Dec 20, 2021	20.57	20.77	20.57	20.77	667	-0.30(-1.43%)
Dec 16, 2021		21.08	21.08	21.08	22	+0.01(+0.05%)
Dec 15, 2021	20.90	21.10	20.80	21.07	1,797	+0.06(+0.31%)
Dec 14, 2021	21.11	21.13	21.00	21.00	2,380	-0.08(-0.37%)
Dec 13, 2021	21.06	21.10	21.06	21.08	1,002	-0.25(-1.19%)
Dec 10, 2021	21.24	21.33	21.24	21.33	187	-0.00(-0.02%)
Dec 09, 2021	21.50	21.50	21.34	21.34	782	-0.11(-0.51%)
Dec 08, 2021	21.43	21.48	21.39	21.45	1,776	+0.07(+0.30%)
Dec 07, 2021	21.44	21.44	21.38	21.38	1,738	+0.21(+1.00%)
Dec 06, 2021	21.23	21.24	21.17	21.17	883	+0.33(+1.59%)
Dec 03, 2021	21.03	21.03	20.83	20.84	1,088	-0.26(-1.22%)
Dec 02, 2021	20.79	21.17	20.79	21.10	2,330	+0.31(+1.48%)
Dec 01, 2021	21.19	21.20	20.79	20.79	3,819	-0.27(-1.30%)
Nov 30, 2021	21.14	21.15	21.06	21.06	3,085	-0.31(-1.45%)
Nov 29, 2021	21.43	21.43	21.37	21.37	693	-0.08(-0.37%)
Nov 26, 2021	21.45	21.45	21.45	21.45	350	-0.36(-1.63%)
Nov 24, 2021	21.76	21.81	21.76	21.81	158	+0.00(+0.00%)
Nov 23, 2021	21.77	21.81	21.77	21.81	1,242	+0.08(+0.36%)
Nov 22, 2021	21.70	21.75	21.68	21.73	1,203	+0.17(+0.80%)
Nov 19, 2021	21.54	21.64	21.53	21.56	4,429	-0.17(-0.77%)
Nov 18, 2021	21.69	21.72	21.72	21.72	1,003	-0.04(-0.21%)
Nov 17, 2021	21.83	21.83	21.77	21.77	166	-0.05(-0.25%)
Nov 16, 2021	21.82	21.82	21.82	21.82	350	-0.13(-0.60%)
Nov 15, 2021	21.95	21.95	21.93	21.95	327	+0.03(+0.15%)
Nov 12, 2021	21.90	21.92	21.90	21.92	1,163	+0.12(+0.55%)
Nov 10, 2021		21.80	21.80	21.80	0	-0.11(-0.50%)
Nov 09, 2021	21.87	21.94	21.87	21.91	4,659	-0.01(-0.04%)
Nov 08, 2021	21.88	21.92	21.88	21.92	2,593	+0.24(+1.11%)
Nov 04, 2021		21.68	21.68	21.68	32	-0.14(-0.63%)
Nov 03, 2021	21.87	21.87	21.82	21.82	767	+0.19(+0.87%)
Nov 02, 2021	21.59	21.63	21.59	21.63	268	+0.24(+1.13%)
Oct 29, 2021		21.39	21.39	21.39	64	-0.03(-0.15%)
Oct 28, 2021	21.47	21.47	21.36	21.42	370	-0.20(-0.93%)
Oct 26, 2021		21.62	21.62	21.62	758	+0.03(+0.14%)
Oct 21, 2021		21.59	21.59	21.59	54	-0.09(-0.41%)
Oct 20, 2021	21.63	21.69	21.63	21.68	557	+0.21(+1.00%)
Oct 19, 2021	21.39	21.46	21.38	21.46	2,085	+0.10(+0.47%)
Oct 18, 2021	21.35	21.40	21.34	21.36	6,002	+0.03(+0.14%)
Oct 15, 2021	21.35	21.39	21.33	21.33	791	+0.03(+0.13%)
Oct 14, 2021	21.33	21.35	21.31	21.31	332	+0.18(+0.84%)
Oct 13, 2021	21.14	21.14	21.13	21.13	545	+0.00(+0.02%)
Oct 12, 2021	21.16	21.21	21.07	21.12	2,100	+0.00(+0.00%)
Oct 11, 2021	21.20	21.20	21.12	21.12	137	-0.05(-0.24%)
Oct 07, 2021		21.17	21.17	21.17	0	+0.16(+0.77%)
Oct 06, 2021	20.82	21.01	20.82	21.01	1,139	+0.02(+0.12%)
Oct 04, 2021		20.99	20.99	20.99	399	-0.06(-0.27%)
Oct 01, 2021	20.83	21.04	20.83	21.04	1,185	-0.13(-0.63%)
Sep 30, 2021	21.18	21.18	21.18	21.18	1,315	+0.17(+0.80%)
Sep 29, 2021	21.03	21.04	20.97	21.01	3,496	-0.00(-0.00%)
Sep 28, 2021	21.12	21.16	20.98	21.01	6,602	-0.18(-0.83%)
Sep 27, 2021	21.23	21.23	21.19	21.19	172	+0.21(+1.02%)
Sep 24, 2021	20.96	20.97	20.92	20.97	1,392	+0.04(+0.20%)
Sep 23, 2021	20.94	20.94	20.89	20.93	1,131	+0.20(+0.95%)
Sep 22, 2021	20.75	20.78	20.74	20.74	1,243	+0.20(+0.97%)
Sep 21, 2021	20.52	20.58	20.47	20.54	2,466	+0.02(+0.08%)
Sep 20, 2021	20.52	20.52	20.39	20.52	891	-0.29(-1.39%)
Sep 17, 2021	20.58	20.85	20.58	20.81	1,755	-0.06(-0.30%)
Sep 16, 2021	20.82	20.87	20.82	20.87	416	-0.08(-0.40%)
Sep 15, 2021	20.97	20.97	20.94	20.96	775	+0.24(+1.16%)
Sep 14, 2021	20.77	20.77	20.69	20.72	6,896	-0.15(-0.73%)
Sep 13, 2021	20.88	20.88	20.87	20.87	367	+0.20(+0.95%)
Sep 10, 2021	20.73	20.73	20.67	20.67	461	-0.12(-0.57%)
Sep 09, 2021	20.78	20.79	20.76	20.79	3,398	-0.10(-0.47%)
Sep 07, 2021		20.89	20.89	20.89	2	-0.04(-0.21%)
Sep 03, 2021	20.90	20.97	20.90	20.93	1,104	+0.06(+0.31%)
Sep 01, 2021		20.87	20.87	20.87	5	-0.04(-0.21%)
Aug 31, 2021	20.93	20.93	20.91	20.91	1,787	+0.02(+0.12%)
Aug 30, 2021	20.89	20.89	20.89	20.89	365	-0.09(-0.44%)
Aug 27, 2021	20.87	20.98	20.87	20.98	331	+0.27(+1.30%)
Aug 26, 2021	20.71	20.71	20.71	20.71	305	-0.05(-0.24%)
Aug 24, 2021		20.76	20.76	20.76	217	+0.49(+2.39%)
Aug 19, 2021		20.27	20.27	20.27	6	-0.19(-0.93%)
Aug 18, 2021	20.58	20.58	20.42	20.47	1,054	-0.15(-0.74%)
Aug 17, 2021	20.64	20.64	20.62	20.62	182	-0.10(-0.47%)
Aug 16, 2021	20.69	20.71	20.69	20.71	450	-0.07(-0.35%)
Aug 13, 2021	20.81	20.88	20.79	20.79	22,396	-0.07(-0.36%)
Aug 12, 2021	20.84	20.90	20.84	20.86	1,254	-0.01(-0.05%)
Aug 11, 2021	20.78	20.90	20.76	20.87	3,599	+0.15(+0.75%)
Aug 10, 2021	20.66	20.75	20.66	20.72	1,086	+0.14(+0.68%)
Aug 09, 2021	20.57	20.58	20.57	20.58	210	-0.06(-0.31%)
Aug 06, 2021	20.58	20.65	20.58	20.64	570	+0.10(+0.48%)
Aug 05, 2021	20.52	20.55	20.52	20.54	1,833	+0.06(+0.28%)
Aug 04, 2021	20.58	20.58	20.48	20.48	291	-0.23(-1.11%)
Aug 03, 2021	20.73	20.73	20.71	20.71	438	+0.13(+0.64%)
Jul 30, 2021		20.58	20.58	20.58	14	-0.13(-0.64%)
Jul 29, 2021	20.75	20.75	20.71	20.71	285	+0.20(+0.95%)
Jul 27, 2021		20.52	20.52	20.52	82	-0.08(-0.40%)
Jul 26, 2021	20.59	20.60	20.55	20.60	702	+0.12(+0.57%)
Jul 23, 2021	20.52	20.52	20.48	20.48	452	+0.03(+0.15%)
Jul 22, 2021	20.48	20.48	20.45	20.45	3,273	-0.11(-0.51%)
Jul 21, 2021	20.53	20.59	20.53	20.56	1,596	+0.54(+2.72%)
Jul 19, 2021		20.01	20.01	20.01	5	-0.35(-1.71%)
Jul 16, 2021	20.58	20.58	20.36	20.36	1,483	-0.22(-1.09%)
Jul 15, 2021	20.53	20.64	20.53	20.59	1,927	-0.04(-0.19%)
Jul 14, 2021	20.69	20.69	20.58	20.62	9,164	-0.11(-0.52%)
Jul 13, 2021	20.75	20.81	20.73	20.73	7,022	-0.20(-0.95%)
Jul 09, 2021		20.93	20.93	20.93	2	+0.26(+1.25%)
Jul 08, 2021	20.70	20.71	20.67	20.67	1,027	-0.11(-0.54%)
Jul 07, 2021	20.86	20.86	20.79	20.79	1,847	-0.10(-0.48%)
Jul 06, 2021	20.88	20.89	20.85	20.89	2,548	-0.21(-1.00%)
Jul 02, 2021	21.12	21.15	21.09	21.10	3,165	-0.05(-0.23%)
Jul 01, 2021	21.13	21.20	21.12	21.15	3,041	+0.16(+0.74%)
Jun 30, 2021	20.93	21.03	20.93	20.99	2,491	+0.05(+0.26%)
Jun 29, 2021	21.05	21.08	20.94	20.94	5,368	-0.05(-0.26%)
Jun 28, 2021	20.96	20.99	20.96	20.99	783	-0.23(-1.08%)
Jun 25, 2021	21.27	21.27	21.22	21.22	293	+0.09(+0.41%)
Jun 24, 2021	21.20	21.20	21.12	21.13	7,399	+0.05(+0.23%)
Jun 23, 2021	21.08	21.08	21.08	21.08	102	+0.01(+0.05%)
Jun 22, 2021	21.01	21.07	21.01	21.07	4,056	+0.10(+0.49%)
Jun 21, 2021	20.89	20.97	20.87	20.97	9,027	+0.31(+1.49%)
Jun 18, 2021	20.75	20.97	20.66	20.66	796	-0.26(-1.24%)
Jun 17, 2021	21.35	21.35	20.85	20.92	1,778	-0.35(-1.62%)
Jun 16, 2021	21.23	21.27	21.19	21.27	917	+0.03(+0.14%)
Jun 15, 2021	21.18	21.26	21.17	21.24	1,079	+0.07(+0.32%)
Jun 14, 2021	21.23	21.24	21.15	21.17	5,123	-0.11(-0.50%)
Jun 11, 2021	21.32	21.36	21.27	21.28	3,623	+0.03(+0.14%)
Jun 10, 2021	21.35	21.35	21.25	21.25	664	-0.06(-0.27%)
Jun 09, 2021	21.37	21.37	19.78	21.31	22,406	-0.11(-0.52%)
Jun 08, 2021	21.34	21.42	21.34	21.42	552	+0.09(+0.43%)
Jun 07, 2021	21.37	21.41	21.31	21.33	6,190	+0.08(+0.37%)
Jun 04, 2021	21.49	21.49	21.20	21.25	957	-0.00(-0.00%)
Jun 03, 2021	21.21	21.25	21.21	21.25	6,010	-0.05(-0.25%)
Jun 02, 2021	21.27	21.33	21.24	21.30	2,289	+0.08(+0.38%)
Jun 01, 2021	21.19	21.22	21.17	21.22	1,106	+0.13(+0.61%)
May 27, 2021		21.09	21.09	21.09	113	+0.30(+1.45%)
May 26, 2021	20.79	20.79	20.79	20.79	333	-0.12(-0.56%)
May 25, 2021	20.96	20.96	20.91	20.91	19,771	-0.10(-0.46%)
May 24, 2021	21.08	21.12	21.01	21.01	3,465	-0.01(-0.04%)
May 21, 2021	20.89	21.04	20.89	21.01	963	+0.18(+0.86%)
May 20, 2021	20.84	20.84	20.84	20.84	220	-0.02(-0.10%)
May 19, 2021	20.62	20.86	20.62	20.86	2,907	-0.14(-0.69%)
May 18, 2021	21.07	21.20	21.00	21.00	3,990	+0.10(+0.46%)
May 14, 2021		20.90	20.90	20.90	31	+0.25(+1.22%)
May 13, 2021	20.57	20.74	20.57	20.65	8,605	+0.20(+0.97%)
May 12, 2021	20.75	20.84	20.45	20.45	4,552	-0.31(-1.48%)
May 11, 2021	20.72	20.88	20.71	20.76	14,891	-0.12(-0.59%)
May 10, 2021	20.99	20.99	20.88	20.88	2,089	+0.13(+0.65%)
May 06, 2021		20.75	20.75	20.75	48	-0.07(-0.32%)
May 05, 2021	20.69	20.82	20.65	20.82	8,669	+0.12(+0.56%)
May 04, 2021	20.53	20.83	20.53	20.70	16,913	+0.07(+0.33%)
May 03, 2021	20.63	20.63	20.58	20.63	1,789	+0.19(+0.93%)
Apr 30, 2021	20.45	20.45	20.44	20.44	2,886	-0.09(-0.43%)
Apr 29, 2021	20.53	20.57	20.53	20.53	2,440	+0.11(+0.52%)
Apr 28, 2021		20.42	20.42	20.42	171	+0.00(+0.00%)
Apr 27, 2021	20.44	20.46	20.38	20.42	1,418	+0.03(+0.14%)
Apr 26, 2021	20.42	20.44	20.39	20.39	7,147	+0.08(+0.41%)
Apr 23, 2021	20.34	20.35	20.30	20.31	1,546	+0.09(+0.44%)
Apr 22, 2021	20.24	20.31	20.22	20.22	1,787	-0.08(-0.41%)
Apr 21, 2021	20.28	20.31	20.28	20.31	702	+0.19(+0.96%)
Apr 20, 2021	20.13	20.13	20.11	20.11	581	-0.21(-1.03%)
Apr 19, 2021	20.31	20.39	20.28	20.32	16,269	-0.07(-0.33%)
Apr 16, 2021	20.37	20.39	20.32	20.39	9,923	+0.09(+0.47%)
Apr 15, 2021	20.32	20.32	20.29	20.29	2,910	-0.01(-0.05%)
Apr 14, 2021	20.35	20.36	20.30	20.30	3,020	+0.10(+0.50%)
Apr 13, 2021	20.16	20.22	20.16	20.20	25,687	-0.09(-0.47%)
Apr 12, 2021	20.15	20.36	20.15	20.30	1,863	+0.02(+0.08%)
Apr 09, 2021	20.33	20.33	20.25	20.28	15,091	+0.01(+0.05%)
Apr 08, 2021	20.28	20.28	20.26	20.27	1,700	-0.03(-0.14%)
Apr 07, 2021	20.32	20.37	20.26	20.30	100,122	+0.02(+0.10%)
Apr 06, 2021	20.28	20.28	20.28	20.28	370	+0.01(+0.05%)
Apr 05, 2021	20.20	20.33	20.20	20.27	10,014	-0.03(-0.14%)

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.