Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.51	18.53	18.34	18.34	20,053	-0.18(-1.00%)
May 27, 2022	18.58	18.58	18.51	18.52	41,998	+0.01(+0.05%)
May 26, 2022	18.45	18.52	18.44	18.52	52,568	-0.03(-0.15%)
May 25, 2022	18.52	18.55	18.41	18.54	64,416	-0.11(-0.60%)
May 24, 2022	18.59	18.67	18.58	18.66	45,298	+0.14(+0.78%)
May 23, 2022	18.56	18.57	18.47	18.51	28,753	+0.07(+0.40%)
May 20, 2022	18.40	18.44	18.32	18.44	68,642	+0.02(+0.09%)
May 19, 2022	18.38	18.47	18.32	18.42	63,562	+0.27(+1.49%)
May 18, 2022	18.11	18.23	18.10	18.15	81,007	+0.00(+0.00%)
May 17, 2022	18.24	18.25	18.14	18.15	68,059	-0.09(-0.49%)
May 16, 2022	18.10	18.25	18.05	18.24	162,956	+0.16(+0.88%)
May 13, 2022	18.04	18.16	18.00	18.08	158,739	-0.14(-0.77%)
May 12, 2022	18.44	18.46	18.20	18.22	125,241	-0.29(-1.57%)
May 11, 2022	18.49	18.56	18.44	18.51	172,158	+0.16(+0.87%)
May 10, 2022	18.63	18.63	18.34	18.35	4,869,659	-0.17(-0.92%)
May 09, 2022	18.68	18.68	18.52	18.52	108,023	-0.28(-1.49%)
May 06, 2022	18.77	18.91	18.75	18.80	1,411,861	+0.03(+0.17%)
May 05, 2022	19.02	19.02	18.72	18.77	1,893,924	-0.05(-0.27%)
May 04, 2022	18.68	18.89	18.62	18.82	1,689,714	+0.16(+0.88%)
May 03, 2022	18.63	18.75	18.63	18.66	1,286,174	+0.05(+0.27%)
May 02, 2022	18.61	18.70	18.54	18.61	1,871,409	-0.36(-1.87%)
Apr 29, 2022	19.07	19.11	18.96	18.96	51,549	+0.01(+0.03%)
Apr 28, 2022	18.85	18.95	18.83	18.95	101,101	+0.09(+0.50%)
Apr 27, 2022	18.91	18.91	18.82	18.86	9,087	-0.14(-0.71%)
Apr 26, 2022	19.07	19.07	18.95	19.00	172,638	+0.00(+0.02%)
Apr 25, 2022	18.99	19.01	18.93	18.99	30,294	-0.33(-1.70%)
Apr 22, 2022	19.37	19.44	19.28	19.32	16,618	-0.18(-0.95%)
Apr 21, 2022	19.48	19.52	19.37	19.50	12,342	-0.06(-0.29%)
Apr 20, 2022	19.43	19.56	19.43	19.56	22,937	+0.10(+0.50%)
Apr 19, 2022	19.63	19.63	19.44	19.46	28,913	-0.31(-1.57%)
Apr 18, 2022	19.93	19.93	19.76	19.77	27,163	+0.06(+0.33%)
Apr 14, 2022	19.74	19.75	19.59	19.71	177,771	-0.06(-0.30%)
Apr 13, 2022	19.77	19.80	19.74	19.77	110,828	+0.09(+0.46%)
Apr 12, 2022	19.70	19.77	19.60	19.68	110,557	+0.15(+0.77%)
Apr 11, 2022	19.63	19.63	19.40	19.53	28,331	+0.10(+0.51%)
Apr 08, 2022	19.34	19.45	19.34	19.43	183,294	+0.12(+0.62%)
Apr 07, 2022	19.26	19.36	19.26	19.31	50,629	+0.07(+0.36%)
Apr 06, 2022	19.26	19.30	19.15	19.24	66,364	+0.04(+0.21%)
Apr 05, 2022	19.39	19.43	19.17	19.20	83,597	-0.11(-0.57%)
Apr 04, 2022	19.31	19.35	19.27	19.31	38,560	+0.10(+0.52%)
Apr 01, 2022	19.22	19.31	19.17	19.21	179,066	-0.15(-0.77%)
Mar 31, 2022	19.37	19.48	19.33	19.36	137,537	+0.03(+0.16%)
Mar 30, 2022	19.26	19.37	19.26	19.33	14,851	+0.14(+0.73%)
Mar 29, 2022	18.97	19.20	18.93	19.19	33,403	+0.01(+0.03%)
Mar 28, 2022	19.30	19.40	19.16	19.18	40,487	-0.36(-1.82%)
Mar 25, 2022	19.46	19.57	19.44	19.54	50,175	-0.07(-0.34%)
Mar 24, 2022	19.52	19.64	19.47	19.61	34,930	+0.14(+0.71%)
Mar 23, 2022	19.30	19.47	19.25	19.47	83,972	+0.27(+1.41%)
Mar 22, 2022	19.24	19.24	19.12	19.20	38,460	-0.14(-0.75%)
Mar 21, 2022	19.21	19.39	19.21	19.34	360,135	+0.14(+0.76%)
Mar 18, 2022	19.26	19.35	19.18	19.20	5,275,490	-0.15(-0.80%)
Mar 17, 2022	19.40	19.48	19.35	19.35	37,640	+0.07(+0.39%)
Mar 16, 2022	19.18	19.28	18.98	19.28	81,687	+0.13(+0.68%)
Mar 15, 2022	19.16	19.29	19.06	19.15	69,729	-0.38(-1.92%)
Mar 14, 2022	19.60	19.61	19.48	19.52	31,622	-0.29(-1.44%)
Mar 11, 2022	19.66	19.89	19.65	19.81	382,664	-0.15(-0.75%)
Mar 10, 2022	20.02			19.96	82,035	+0.06(+0.30%)
Mar 09, 2022	19.92	20.03	19.79	19.90	139,627	-0.61(-2.97%)
Mar 08, 2022	20.16	20.70	20.16	20.51	133,424	+0.55(+2.76%)
Mar 07, 2022	19.75	19.98	19.73	19.96	1,733,081	+0.30(+1.53%)
Mar 04, 2022	19.50	19.69	19.47	19.66	1,725,476	+0.30(+1.58%)
Mar 03, 2022	19.26	19.40	19.23	19.36	1,648,687	+0.11(+0.58%)
Mar 02, 2022	19.30	19.32	19.15	19.24	1,923,421	-0.20(-1.02%)
Mar 01, 2022	19.19	19.45	19.19	19.44	600,346	+0.36(+1.86%)
Feb 28, 2022	19.16	19.16	18.91	19.09	170,791	+0.19(+1.01%)
Feb 25, 2022	18.88	18.91	18.83	18.90	498,873	-0.06(-0.31%)
Feb 24, 2022	19.56	19.56	18.80	18.95	122,367	-0.14(-0.73%)
Feb 23, 2022	19.00	19.10	19.00	19.09	288,814	+0.09(+0.47%)
Feb 22, 2022	19.06	19.06	18.96	19.00	99,446	+0.04(+0.24%)
Feb 18, 2022				18.96	0	-0.01(-0.06%)
Feb 17, 2022	18.91	18.99	18.90	18.97	453,466	+0.26(+1.40%)
Feb 16, 2022	18.62	18.71	18.60	18.71	316,612	+0.19(+1.02%)
Feb 15, 2022	18.51	18.55	18.47	18.52	147,610	-0.20(-1.06%)
Feb 14, 2022	18.62	18.73	18.60	18.72	105,569	+0.11(+0.61%)
Feb 11, 2022	18.31	18.64	18.30	18.61	389,216	+0.34(+1.84%)
Feb 10, 2022	18.27	18.41	18.26	18.27	208,089	-0.05(-0.30%)
Feb 09, 2022	18.28	18.34	18.27	18.32	163,184	+0.05(+0.30%)
Feb 08, 2022	18.22	18.28	18.21	18.27	125,395	+0.06(+0.33%)
Feb 07, 2022	18.14	18.22	18.12	18.21	345,736	+0.14(+0.75%)
Feb 04, 2022	17.99	18.08	17.99	18.07	54,474	+0.02(+0.12%)
Feb 03, 2022	18.02	18.07		18.05	164,825	-0.00(-0.01%)
Feb 02, 2022	18.03	18.11	18.00	18.06	117,339	+0.05(+0.28%)
Feb 01, 2022	18.05	18.07	17.98	18.00	497,321	+0.03(+0.14%)
Jan 31, 2022	17.95	17.98		17.98	12,200	+0.10(+0.56%)
Jan 28, 2022	17.87	17.92	17.82	17.88	14,732	-0.07(-0.36%)
Jan 27, 2022	17.99	18.08	17.91	17.95	21,399	-0.23(-1.28%)
Jan 26, 2022	18.36	18.37	18.16	18.18	28,630	-0.30(-1.61%)
Jan 25, 2022	18.47	18.53	18.43	18.47	43,782	+0.06(+0.35%)
Jan 24, 2022	18.36	18.41	18.30	18.41	60,071	+0.11(+0.60%)
Jan 21, 2022	18.42	18.42	18.28	18.30	53,796	-0.07(-0.38%)
Jan 20, 2022	18.45	18.46	18.37	18.37	229,546	-0.06(-0.33%)
Jan 19, 2022	18.24	18.43	18.24	18.43	108,852	+0.30(+1.65%)
Jan 18, 2022	18.16	18.20	18.10	18.13	131,961	-0.03(-0.17%)
Jan 14, 2022				18.16	0	-0.05(-0.30%)
Jan 13, 2022	18.21	18.21	18.12	18.21	5,520,645	-0.05(-0.30%)
Jan 12, 2022	18.21	18.27	18.21	18.27	5,519,186	+0.04(+0.22%)
Jan 11, 2022	18.04	18.23	18.04	18.23	5,561,654	+0.22(+1.22%)
Jan 10, 2022	17.92	18.01	17.91	18.01	23,429	+0.06(+0.33%)
Jan 07, 2022	17.92	17.96	17.88	17.95	14,560	+0.07(+0.39%)
Jan 06, 2022	17.90	17.93	17.87	17.88	12,580	-0.20(-1.11%)
Jan 05, 2022	18.26	18.29	18.08	18.08	58,803	-0.07(-0.38%)
Jan 04, 2022	18.09	18.15	18.09	18.15	20,609	+0.13(+0.72%)
Jan 03, 2022	18.08	18.08	17.99	18.02	242,115	-0.28(-1.53%)
Dec 31, 2021	18.22	18.30	18.21	18.30	2,650	+0.13(+0.72%)
Dec 30, 2021	18.03	18.17	18.03	18.17	4,549	+0.12(+0.66%)
Dec 29, 2021	18.01	18.05	18.01	18.05	973	+0.00(+0.00%)
Dec 28, 2021	18.13	18.13	18.05	18.05	3,003	-0.07(-0.39%)
Dec 27, 2021	18.10	18.12	18.09	18.12	4,608	+0.03(+0.17%)
Dec 23, 2021	18.06	18.10	18.06	18.09	7,289	+0.07(+0.39%)
Dec 22, 2021	17.94	18.03	17.94	18.02	24,354	+0.15(+0.84%)
Dec 21, 2021	17.91	17.91	17.85	17.87	40,857	+0.00(+0.00%)
Dec 20, 2021	17.94	17.96	17.87	17.87	46,994	-0.08(-0.45%)
Dec 17, 2021	18.06	18.09	17.95	17.95	78,138	-0.03(-0.17%)
Dec 16, 2021	17.94	17.98	17.94	17.98	122,897	+0.20(+1.12%)
Dec 15, 2021	17.68	17.79	17.57	17.78	127,958	+0.08(+0.45%)
Dec 14, 2021	17.72	17.75	17.70	17.70	161,197	-0.17(-0.95%)
Dec 13, 2021	17.87	17.89	17.85	17.87	444,899	+0.05(+0.25%)
Dec 10, 2021	17.83	17.86	17.78	17.82	1,055,579	+0.07(+0.39%)
Dec 09, 2021	17.80	17.81	17.73	17.75	128,884	-0.11(-0.59%)
Dec 08, 2021	17.81	17.86	17.81	17.86	10,926	+0.00(+0.00%)
Dec 07, 2021	17.80	17.87	17.78	17.86	1,268,576	+0.08(+0.45%)
Dec 06, 2021	17.78	17.84	17.77	17.78	15,456	-0.04(-0.22%)
Dec 03, 2021	17.68	17.85	17.68	17.82	8,298	+0.14(+0.79%)
Dec 02, 2021	17.73	17.73	17.62	17.68	3,384	-0.09(-0.52%)
Dec 01, 2021	17.86	17.86	17.77	17.77	557,536	+0.06(+0.33%)
Nov 30, 2021	17.97	18.01	17.71	17.71	5,402	-0.11(-0.64%)
Nov 29, 2021	17.87	17.87	17.83	17.83	3,605	-0.01(-0.08%)
Nov 26, 2021	17.98	17.98	17.84	17.84	14,250	-0.04(-0.20%)
Nov 24, 2021	17.82	17.88	17.82	17.88	10,093	-0.02(-0.14%)
Nov 23, 2021	17.90	17.91	17.84	17.90	22,850	-0.15(-0.83%)
Nov 22, 2021	18.17	18.18	18.03	18.05	7,425	-0.41(-2.22%)
Nov 19, 2021	18.60	18.60	18.45	18.46	13,291	-0.15(-0.81%)
Nov 18, 2021	18.64	18.61	18.61	18.61	7,441	-0.05(-0.27%)
Nov 17, 2021	18.65	18.66	18.64	18.66	2,009	+0.15(+0.81%)
Nov 16, 2021	18.59	18.63	18.51	18.51	11,135	-0.11(-0.62%)
Nov 15, 2021	18.63	18.66	18.59	18.62	14,177	-0.04(-0.19%)
Nov 12, 2021	18.64	18.67	18.64	18.66	6,023	+0.04(+0.19%)
Nov 11, 2021	18.61	18.62	18.59	18.62	11,871	+0.11(+0.62%)
Nov 10, 2021	18.56			18.51	21,253	+0.20(+1.06%)
Nov 09, 2021	18.28	18.32	18.23	18.32	21,834	+0.08(+0.41%)
Nov 08, 2021	18.26	18.26	18.23	18.24	9,961	+0.07(+0.39%)
Nov 05, 2021	17.97	18.17	17.97	18.17	23,007	+0.23(+1.28%)
Nov 04, 2021	17.97	17.97	17.91	17.94	2,854	+0.21(+1.21%)
Nov 03, 2021	17.69	17.73	17.63	17.73	3,328	-0.15(-0.82%)
Nov 02, 2021	17.90	17.92	17.87	17.87	49,102	-0.04(-0.21%)
Nov 01, 2021	17.89	17.95	17.82	17.91	659,718	+0.09(+0.51%)
Oct 29, 2021	17.83	17.84	17.73	17.82	16,778	-0.16(-0.89%)
Oct 28, 2021	18.01	18.03	17.93	17.98	954,915	+0.01(+0.06%)
Oct 27, 2021	17.90	17.98	17.90	17.97	2,163	+0.03(+0.19%)
Oct 26, 2021	17.97			17.93	5,390	-0.12(-0.69%)
Oct 25, 2021	18.05	18.09	18.05	18.06	43,316	+0.12(+0.65%)
Oct 22, 2021	18.07	18.12	17.93	17.94	20,131	+0.10(+0.56%)
Oct 21, 2021	17.83	17.84	17.80	17.84	8,481	-0.00(-0.02%)
Oct 20, 2021	17.79	17.87	17.79	17.85	8,964	+0.15(+0.84%)
Oct 19, 2021	17.82	17.82	17.67	17.70	7,333	+0.07(+0.40%)
Oct 18, 2021	17.69	17.69	17.63	17.63	5,035,470	-0.05(-0.28%)
Oct 15, 2021	17.70	17.75	17.68	17.68	5,606,882	-0.29(-1.61%)
Oct 14, 2021	17.98	17.99	17.95	17.97	4,668	+0.05(+0.30%)
Oct 13, 2021	17.92	17.92	17.92	17.92	622	+0.30(+1.68%)
Oct 12, 2021	17.60	17.69	17.59	17.62	12,958	+0.08(+0.46%)
Oct 11, 2021	17.55	17.57	17.54	17.54	2,063	-0.03(-0.15%)
Oct 08, 2021	17.59	17.59	17.57	17.57	1,951	+0.02(+0.09%)
Oct 07, 2021	17.55	17.56	17.55	17.55	4,181	-0.09(-0.51%)
Oct 06, 2021	17.57	17.65	17.57	17.64	22,327	+0.04(+0.23%)
Oct 05, 2021	17.54	17.62	17.50	17.60	28,764	-0.08(-0.44%)
Oct 04, 2021	17.61	17.68	17.61	17.68	8,478	+0.08(+0.47%)
Oct 01, 2021	17.57	17.64	17.56	17.60	72,176	+0.04(+0.24%)
Sep 30, 2021	17.40	17.62	17.36	17.55	33,788	+0.30(+1.76%)
Sep 29, 2021	17.31	17.31	17.21	17.25	608,945	-0.08(-0.46%)
Sep 28, 2021	17.40	17.40	17.35	17.33	762	-0.17(-0.94%)
Sep 27, 2021	17.51	17.51	17.50	17.50	1,562	+0.03(+0.17%)
Sep 24, 2021	17.46	17.53	17.44	17.46	21,403	-0.01(-0.06%)
Sep 23, 2021	17.50	17.54	17.46	17.48	6,101	-0.20(-1.16%)
Sep 22, 2021	17.77	17.85	17.66	17.68	36,256	-0.07(-0.38%)
Sep 21, 2021	17.72	17.81	17.70	17.75	95,879	+0.10(+0.59%)
Sep 20, 2021	17.57	17.66	17.57	17.64	93,356	+0.13(+0.73%)
Sep 17, 2021	17.51	17.56	17.47	17.52	245,368	-0.03(-0.16%)
Sep 16, 2021	17.58	17.58	17.46	17.54	11,164	-0.39(-2.18%)
Sep 15, 2021	17.99	17.99	17.91	17.93	480,619	-0.11(-0.63%)
Sep 14, 2021	17.93	18.07	17.93	18.05	5,333	+0.11(+0.63%)
Sep 13, 2021	17.91	17.98	17.91	17.93	426,549	+0.06(+0.34%)
Sep 10, 2021	17.95	17.95	17.88	17.88	7,703	-0.08(-0.46%)
Sep 09, 2021	17.96	17.99	17.84	17.96	10,960	+0.07(+0.38%)
Sep 08, 2021	17.94	17.94	17.84	17.89	40,344	-0.04(-0.24%)
Sep 07, 2021	18.13	18.14	17.93	17.93	34,794	-0.36(-1.94%)
Sep 03, 2021	18.24	18.32	18.24	18.29	7,479	+0.19(+1.07%)
Sep 02, 2021	18.11	18.12	18.07	18.09	8,222	-0.04(-0.20%)
Sep 01, 2021	18.11	18.14	18.09	18.13	48,726	-0.01(-0.07%)
Aug 31, 2021	18.07	18.14	18.07	18.14	5,716	+0.04(+0.21%)
Aug 30, 2021	18.14	18.15	18.10	18.11	5,057	-0.08(-0.44%)
Aug 27, 2021	17.92	18.18	17.85	18.18	27,889	+0.26(+1.45%)
Aug 26, 2021	17.87	17.97	17.84	17.93	84,544	+0.02(+0.11%)
Aug 25, 2021	17.93	17.94	17.83	17.91	103,482	-0.12(-0.69%)
Aug 24, 2021	18.08	18.08	18.02	18.03	148,040	-0.00(-0.03%)
Aug 23, 2021	18.06	18.06	17.98	18.04	18,918	+0.21(+1.19%)
Aug 20, 2021	17.81	17.83	17.79	17.82	11,367	+0.02(+0.09%)
Aug 19, 2021	17.82	17.82	17.81	17.81	52,721	-0.05(-0.30%)
Aug 18, 2021	17.81	17.88	17.81	17.86	3,586	+0.01(+0.07%)
Aug 17, 2021	17.89	17.92	17.83	17.85	9,817	-0.03(-0.19%)
Aug 16, 2021	17.81	17.89	17.81	17.88	2,549	+0.08(+0.46%)
Aug 13, 2021	17.73	17.80	17.71	17.80	18,419	+0.27(+1.51%)
Aug 12, 2021	17.44	17.54	17.44	17.54	18,846	+0.01(+0.06%)
Aug 11, 2021	17.44	17.53	17.40	17.52	23,442	+0.24(+1.36%)
Aug 10, 2021	17.28	17.32	17.27	17.29	11,428	-0.01(-0.05%)
Aug 09, 2021	17.43	17.43	17.25	17.30	814,903	-0.31(-1.74%)
Aug 06, 2021	17.72	17.72	17.59	17.60	21,478	-0.44(-2.44%)
Aug 05, 2021	18.11	18.11	18.00	18.05	2,145	-0.07(-0.41%)
Aug 04, 2021	18.30	18.31	18.09	18.12	14,412	+0.01(+0.07%)
Aug 03, 2021	18.14	18.14	18.10	18.11	9,220	-0.02(-0.13%)
Aug 02, 2021	18.10	18.19	18.09	18.13	7,721	-0.01(-0.04%)
Jul 30, 2021	18.25	18.25	18.11	18.14	11,789	-0.15(-0.84%)
Jul 29, 2021	18.26	18.33	18.26	18.29	50,195	+0.19(+1.06%)
Jul 28, 2021	17.98	18.10	17.95	18.10	31,242	+0.09(+0.52%)
Jul 27, 2021	18.05	18.05	17.96	18.00	34,974	+0.03(+0.16%)
Jul 26, 2021	18.01	18.04	17.98	17.98	3,817	-0.04(-0.22%)
Jul 23, 2021	18.03	18.04	17.98	18.02	3,682	-0.06(-0.36%)
Jul 22, 2021	17.99	18.08	17.99	18.08	13,928	+0.03(+0.18%)
Jul 21, 2021	17.99	18.05	17.99	18.05	517	-0.05(-0.28%)
Jul 20, 2021	18.24	18.24	18.08	18.10	2,960	-0.02(-0.10%)
Jul 19, 2021	18.14	18.14	18.08	18.12	3,209	+0.01(+0.05%)
Jul 16, 2021	18.24	18.24	18.11	18.11	88,045	-0.17(-0.94%)
Jul 15, 2021	18.24	18.28	18.22	18.28	49,752	+0.02(+0.08%)
Jul 14, 2021	18.21	18.26	18.21	18.26	10,601,714	+0.18(+0.99%)
Jul 13, 2021	18.10	18.15	18.08	18.08	2,418	+0.02(+0.10%)
Jul 12, 2021	18.04	18.08	17.97	18.06	8,159	-0.02(-0.11%)
Jul 09, 2021	18.05	18.11	18.04	18.09	786	+0.06(+0.35%)
Jul 08, 2021	17.98	18.09	17.98	18.02	1,702	-0.01(-0.08%)
Jul 07, 2021	18.03	18.03	18.03	18.03	89	+0.06(+0.36%)
Jul 06, 2021	18.13	18.13	17.95	17.97	2,164	+0.09(+0.50%)
Jul 02, 2021	17.83	17.88	17.83	17.88	745	+0.12(+0.70%)
Jul 01, 2021	17.71	17.76	17.71	17.75	16,725,021	+0.05(+0.30%)
Jun 30, 2021	17.70	17.70	17.70	17.70	7	+0.08(+0.47%)

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.