Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2022				20.90	0	+0.03(+0.13%)
May 09, 2022	21.21	21.21	20.88	20.88	4,991	-0.83(-3.83%)
May 06, 2022	21.69	21.73	21.58	21.71	7,001	+0.03(+0.13%)
May 05, 2022	22.38	22.38	21.66	21.68	4,202	-0.68(-3.05%)
May 04, 2022	21.85	22.41	21.75	22.36	10,328	+0.52(+2.40%)
May 03, 2022	21.66	21.90	21.66	21.84	2,595	+0.30(+1.42%)
May 02, 2022	21.38	21.54	21.38	21.54	985	+0.11(+0.51%)
Apr 29, 2022	21.87	21.88	21.43	21.43	5,081	-0.50(-2.28%)
Apr 28, 2022	21.55	21.98	21.55	21.93	2,738	+0.35(+1.62%)
Apr 27, 2022	21.70	21.70	21.58	21.58	872	+0.06(+0.28%)
Apr 26, 2022	21.82	21.82	21.52	21.52	2,371	-0.39(-1.78%)
Apr 25, 2022	21.59	21.94	21.55	21.91	4,583	-0.04(-0.20%)
Apr 22, 2022	22.27	22.35	21.95	21.95	9,217	-0.51(-2.29%)
Apr 21, 2022	22.90	22.90	22.46	22.46	943	-0.41(-1.80%)
Apr 20, 2022	22.89	22.92	22.85	22.88	4,178	+0.11(+0.50%)
Apr 19, 2022	22.75	22.76	22.74	22.76	1,132	+0.16(+0.69%)
Apr 18, 2022	22.61	22.61	22.61	22.61	322	+0.08(+0.35%)
Apr 14, 2022	22.60	22.60	22.52	22.53	4,933	-0.12(-0.52%)
Apr 13, 2022	22.51	22.64	22.47	22.64	7,550	+0.25(+1.12%)
Apr 12, 2022	22.52	22.52	22.35	22.39	12,199	+0.03(+0.15%)
Apr 11, 2022	22.47	22.47	22.36	22.36	2,075	-0.22(-0.97%)
Apr 08, 2022	22.63	22.66	22.57	22.58	2,513	+0.13(+0.56%)
Apr 07, 2022	22.41	22.49	22.29	22.45	1,358	+0.05(+0.21%)
Apr 06, 2022	22.41	22.46	22.36	22.41	32,282	-0.15(-0.68%)
Apr 05, 2022	22.63	22.69	22.56	22.56	21,596	-0.18(-0.81%)
Apr 01, 2022				22.74	17	+0.17(+0.75%)
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%)

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.