Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.21	17.21	17.21	17.21	100	-0.46(-2.59%)
Apr 28, 2022	17.67	17.67	17.67	17.67	91	+0.32(+1.84%)
Apr 27, 2022	17.35	17.35	17.35	17.35	79	+0.18(+1.07%)
Apr 26, 2022	17.17	17.17	17.17	17.17	0	-0.21(-1.24%)
Apr 22, 2022				17.38	0	-0.45(-2.52%)
Apr 21, 2022	18.26	18.26	17.83	17.83	300	-0.33(-1.80%)
Apr 20, 2022	18.20	18.27	18.16	18.16	1,202	+0.09(+0.49%)
Apr 19, 2022	17.91	18.07	17.91	18.07	705	+0.41(+2.30%)
Apr 18, 2022	17.66	17.66	17.66	17.66	0	-0.10(-0.57%)
Apr 14, 2022	17.76	17.76	17.76	17.76	0	-0.29(-1.61%)
Apr 13, 2022	18.05	18.05	18.05	18.05	1	+0.23(+1.26%)
Apr 12, 2022	17.83	17.83	17.83	17.83	0	-0.19(-1.06%)
Apr 11, 2022	18.17	18.17	18.02	18.02	125	-0.30(-1.65%)
Apr 08, 2022	18.32	18.32	18.32	18.32	0	-0.21(-1.15%)
Apr 07, 2022	18.53	18.53	18.53	18.53	0	+0.05(+0.28%)
Apr 06, 2022	18.48	18.48	18.48	18.48	0	-0.18(-0.96%)
Apr 05, 2022	18.83	18.83	18.66	18.66	424	-0.27(-1.42%)
Apr 04, 2022	18.93	18.93	18.93	18.93	5	+0.12(+0.63%)
Apr 01, 2022	18.81	18.81	18.81	18.81	0	+0.08(+0.44%)
Mar 31, 2022	18.88	18.88	18.73	18.73	970	-0.14(-0.76%)
Mar 30, 2022	18.87	18.87	18.87	18.87	0	-0.19(-1.00%)
Mar 29, 2022	19.06	19.06	19.06	19.06	0	+0.36(+1.91%)
Mar 28, 2022	18.71	18.71	18.71	18.71	27	+0.11(+0.59%)
Mar 25, 2022	18.60	18.60	18.60	18.60	0	-0.02(-0.11%)
Mar 24, 2022	18.62	18.62	18.62	18.62	4	+0.13(+0.72%)
Mar 23, 2022	18.48	18.48	18.48	18.48	1	-0.32(-1.70%)
Mar 22, 2022	18.81	18.81	18.80	18.80	936	+0.23(+1.24%)
Mar 21, 2022	18.57	18.57	18.57	18.57	0	-0.11(-0.60%)
Mar 18, 2022	18.56	18.69	18.56	18.69	275	+0.26(+1.41%)
Mar 17, 2022	18.43	18.43	18.43	18.43	0	+0.32(+1.75%)
Mar 16, 2022	18.11	18.11	18.11	18.11	0	+0.38(+2.12%)
Mar 15, 2022	17.66	17.73	17.66	17.73	233	+0.43(+2.49%)
Mar 14, 2022	17.30	17.30	17.30	17.30	1	-0.18(-1.05%)
Mar 11, 2022	17.48	17.48	17.48	17.48	0	-0.21(-1.16%)
Mar 10, 2022	17.69	17.69	17.69	17.69	2	-0.17(-0.95%)
Mar 09, 2022	17.86	17.86	17.86	17.86	0	+0.56(+3.23%)
Mar 08, 2022	17.56	17.57	17.30	17.30	1,468	-0.17(-0.95%)
Mar 07, 2022	17.47	17.47	17.47	17.47	0	-0.57(-3.18%)
Mar 04, 2022	18.04	18.04	18.04	18.04	100	-0.21(-1.14%)
Mar 03, 2022	18.34	18.34	18.25	18.25	800	-0.21(-1.14%)
Mar 02, 2022	18.46	18.46	18.46	18.46	30	+0.23(+1.26%)
Mar 01, 2022	18.23	18.23	18.23	18.23	0	-0.20(-1.09%)
Feb 28, 2022	18.43	18.43	18.43	18.43	0	-0.04(-0.21%)
Feb 25, 2022	18.47	18.47	18.47	18.47	0	+0.34(+1.85%)
Feb 24, 2022	18.13	18.13	18.13	18.13	1	+0.46(+2.62%)
Feb 23, 2022	17.67	17.67	17.67	17.67	0	-0.82(-4.44%)
Feb 22, 2022	18.49	18.49	18.49	18.49	0	-0.15(-0.81%)
Feb 18, 2022				18.64	0	-0.14(-0.72%)
Feb 17, 2022	18.78	18.78	18.78	18.78	0	-0.44(-2.29%)
Feb 16, 2022	19.22	19.22	19.22	19.22	0	+0.04(+0.22%)
Feb 15, 2022	19.17	19.17	19.17	19.17	0	+0.35(+1.88%)
Feb 14, 2022	18.82	18.82	18.82	18.82	1	-0.09(-0.50%)
Feb 11, 2022	18.92	18.92	18.92	18.92	100	-0.53(-2.75%)
Feb 10, 2022	19.45	19.45	19.45	19.45	30	-0.28(-1.42%)
Feb 09, 2022	19.73	19.73	19.73	19.73	35	+0.35(+1.83%)
Feb 08, 2022	19.38	19.38	19.38	19.38	1	+0.10(+0.54%)
Feb 07, 2022	19.27	19.27	19.27	19.27	0	+0.02(+0.09%)
Feb 04, 2022	19.25	19.25	19.25	19.25	0	+0.08(+0.41%)
Feb 03, 2022	19.34		19.18	19.18	0	-0.50(-2.53%)
Feb 02, 2022	19.89	19.89	19.67	19.67	151	-0.04(-0.22%)
Feb 01, 2022	19.60	19.72	19.60	19.72	100	+0.14(+0.71%)
Jan 31, 2022	19.58	19.58	19.58	19.58	4	+0.58(+3.05%)
Jan 28, 2022	19.00	19.00	19.00	19.00	0	+0.37(+1.97%)
Jan 27, 2022	18.63	18.63	18.63	18.63	2	-0.21(-1.12%)
Jan 26, 2022	19.43	19.43	18.84	18.84	700	-0.18(-0.94%)
Jan 25, 2022	19.05	19.05	19.00	19.02	208	-0.48(-2.47%)
Jan 24, 2022	19.50	19.50	19.50	19.50	0	+0.15(+0.77%)
Jan 21, 2022	19.35	19.35	19.35	19.35	100	-0.36(-1.83%)
Jan 20, 2022	20.25	20.25	19.71	19.71	1,000	-0.24(-1.19%)
Jan 19, 2022	19.95	19.95	19.95	19.95	0	-0.10(-0.47%)
Jan 18, 2022	20.05	20.05	20.05	20.05	2	-0.59(-2.86%)
Jan 14, 2022				20.64	0	-0.02(-0.12%)
Jan 13, 2022	20.93	20.93	20.66	20.66	702	-0.50(-2.35%)
Jan 12, 2022	21.21	21.21	21.14	21.16	896	+0.08(+0.38%)
Jan 11, 2022	21.04	21.08	21.01	21.08	337	+0.32(+1.53%)
Jan 10, 2022	20.61	20.76	20.61	20.76	252	-0.12(-0.56%)
Jan 07, 2022	20.88	20.88	20.88	20.88	312	-0.21(-1.02%)
Jan 06, 2022	21.09	21.09	21.09	21.09	5,002	+0.02(+0.08%)
Jan 05, 2022	21.08	21.08	21.08	21.08	0	-0.56(-2.61%)
Jan 04, 2022	21.64	21.64	21.64	21.64	0	-0.14(-0.66%)
Jan 03, 2022	21.78	21.78	21.78	21.78	304	-0.15(-0.70%)
Dec 31, 2021	22.00	22.00	21.94	21.94	307	-0.07(-0.31%)
Dec 30, 2021	22.01	22.01	22.01	22.01	0	+0.06(+0.30%)
Dec 29, 2021	21.98	21.98	21.94	21.94	455	+0.06(+0.29%)
Dec 28, 2021	21.88	21.88	21.88	21.88	100	-0.19(-0.86%)
Dec 27, 2021	22.07	22.07	22.07	22.07	50	+0.20(+0.90%)
Dec 23, 2021	21.86	21.87	21.86	21.87	216	+0.16(+0.74%)
Dec 22, 2021	21.65	21.71	21.65	21.71	403	+0.39(+1.84%)
Dec 21, 2021	21.09	21.32	21.09	21.32	100	+0.49(+2.38%)
Dec 20, 2021	20.82	20.82	20.82	20.82	0	-0.24(-1.14%)
Dec 17, 2021	21.01	21.20	21.01	21.06	2,838	-0.16(-0.74%)
Dec 16, 2021	21.40	21.40	21.20	21.22	3,689	-0.34(-1.59%)
Dec 15, 2021	21.56	21.56	21.56	21.56	1	+0.25(+1.15%)
Dec 14, 2021	21.32	21.32	21.32	21.32	0	-0.47(-2.15%)
Dec 13, 2021	21.78	21.78	21.78	21.78	0	-0.08(-0.38%)
Dec 10, 2021	21.87	21.87	21.87	21.87	0	+0.12(+0.55%)
Dec 09, 2021	21.75	21.75	21.75	21.75	41	-0.38(-1.72%)
Dec 08, 2021	22.13	22.13	22.13	22.13	0	+0.18(+0.80%)
Dec 07, 2021	21.95	21.95	21.95	21.95	0	+0.64(+3.01%)
Dec 06, 2021	21.31	21.31	21.31	21.31	2	+0.34(+1.62%)
Dec 03, 2021	20.97	20.97	20.97	20.97	100	-0.31(-1.46%)
Dec 02, 2021	21.28	21.28	21.28	21.28	0	+0.66(+3.21%)
Dec 01, 2021	20.62	20.62	20.62	20.62	11	-0.50(-2.37%)
Nov 30, 2021	21.12	21.12	21.12	21.12	1	-0.28(-1.32%)
Nov 29, 2021	21.40	21.40	21.40	21.40	0	+0.40(+1.89%)
Nov 26, 2021	21.01	21.01	21.01	21.01	100	-0.53(-2.44%)
Nov 24, 2021	21.53	21.53	21.53	21.53	100	+0.11(+0.52%)
Nov 23, 2021	21.42	21.42	21.42	21.42	0	-0.13(-0.62%)
Nov 22, 2021	21.56	21.56	21.56	21.56	5	-0.31(-1.43%)
Nov 19, 2021	21.87	21.87	21.87	21.87	0	-0.12(-0.56%)
Nov 18, 2021	21.99	21.99	21.99	21.99	0	-0.05(-0.21%)
Nov 17, 2021	22.04	22.04	22.04	22.04	0	-0.11(-0.48%)
Nov 16, 2021	22.15	22.15	22.15	22.15	0	+0.18(+0.81%)
Nov 15, 2021	21.97	21.97	21.97	21.97	0	+0.15(+0.70%)
Nov 12, 2021	21.82	21.82	21.82	21.82	0	+0.31(+1.43%)
Nov 11, 2021	21.51	21.51	21.51	21.51	15	-0.12(-0.55%)
Nov 10, 2021	21.63	21.63	21.63	21.63	0	-0.38(-1.75%)
Nov 09, 2021	22.01	22.01	22.01	22.01	0	+0.12(+0.54%)
Nov 08, 2021	21.90	21.90	21.89	21.89	254	+0.15(+0.67%)
Nov 05, 2021	21.75	21.75	21.75	21.75	100	-0.00(-0.02%)
Nov 04, 2021	21.74	21.75	21.74	21.75	1,174	+0.16(+0.75%)
Nov 03, 2021	21.59	21.59	21.59	21.59	2	+0.12(+0.56%)
Nov 02, 2021	21.47	21.47	21.47	21.47	0	-0.02(-0.10%)
Nov 01, 2021	21.49	21.49	21.49	21.49	0	-0.02(-0.11%)
Oct 29, 2021	21.50	21.51	21.50	21.51	1,169	+0.14(+0.64%)
Oct 28, 2021	21.38	21.38	21.38	21.38	1	+0.32(+1.53%)
Oct 27, 2021	21.06	21.06	21.06	21.06	0	-0.21(-0.98%)
Oct 26, 2021	21.35	21.35	21.26	21.26	102	+0.04(+0.20%)
Oct 25, 2021	21.22	21.22	21.22	21.22	0	+0.11(+0.54%)
Oct 22, 2021	21.11	21.11	21.11	21.11	0	+0.07(+0.35%)
Oct 21, 2021	21.03	21.03	21.03	21.03	0	+0.14(+0.66%)
Oct 20, 2021	20.87	20.89	20.87	20.89	636	-0.02(-0.09%)
Oct 19, 2021	20.91	20.91	20.91	20.91	1	+0.12(+0.56%)
Oct 18, 2021	20.80	20.80	20.80	20.80	0	+0.14(+0.66%)
Oct 15, 2021	20.67	20.67	20.66	20.66	967	+0.15(+0.73%)
Oct 14, 2021	20.51	20.51	20.51	20.51	0	+0.49(+2.46%)
Oct 13, 2021	20.02	20.02	20.02	20.02	1	+0.17(+0.84%)
Oct 12, 2021	19.85	19.85	19.85	19.85	3	-0.09(-0.47%)
Oct 11, 2021	20.21	20.21	19.94	19.94	5,063	-0.21(-1.02%)
Oct 08, 2021	20.15	20.15	20.15	20.15	0	-0.17(-0.86%)
Oct 07, 2021	20.46	20.46	20.32	20.32	309	+0.22(+1.08%)
Oct 06, 2021	20.11	20.11	20.11	20.11	0	+0.08(+0.40%)
Oct 05, 2021	20.02	20.02	20.02	20.02	1	+0.26(+1.31%)
Oct 04, 2021	19.78	19.79	19.74	19.77	812	-0.45(-2.23%)
Oct 01, 2021	20.22	20.22	20.22	20.22	100	+0.17(+0.87%)
Sep 30, 2021	20.04	20.04	20.04	20.04	0	-0.18(-0.90%)
Sep 29, 2021	20.22	20.22	20.22	20.22	0	-0.05(-0.24%)
Sep 28, 2021	20.32	20.32	20.27	20.27	806	-0.61(-2.90%)
Sep 27, 2021	20.88	20.88	20.88	20.88	0	-0.18(-0.86%)
Sep 24, 2021	21.04	21.06	21.04	21.06	236	+0.03(+0.14%)
Sep 23, 2021	21.03	21.03	21.03	21.03	0	+0.21(+1.02%)
Sep 22, 2021	20.81	20.81	20.81	20.81	0	+0.23(+1.13%)
Sep 21, 2021	20.58	20.58	20.58	20.58	0	+0.06(+0.28%)
Sep 20, 2021	20.56	20.56	20.50	20.52	682	-0.28(-1.35%)
Sep 17, 2021	20.81	20.81	20.81	20.81	100	-0.20(-0.96%)
Sep 16, 2021	20.99	21.01	20.99	21.01	302	+0.01(+0.06%)
Sep 15, 2021	20.99	20.99	20.99	20.99	1	+0.08(+0.39%)
Sep 14, 2021	20.91	20.91	20.91	20.91	0	-0.06(-0.28%)
Sep 13, 2021	20.97	20.97	20.97	20.97	43	-0.04(-0.19%)
Sep 10, 2021	21.01	21.01	21.01	21.01	5,048	-0.23(-1.08%)
Sep 09, 2021	21.24	21.24	21.24	21.24	55	-0.13(-0.59%)
Sep 08, 2021	21.36	21.36	21.36	21.36	8	-0.10(-0.45%)
Sep 07, 2021	21.53	21.53	21.46	21.46	229	-0.12(-0.57%)
Sep 03, 2021	21.58	21.58	21.58	21.58	100	-0.04(-0.19%)
Sep 02, 2021	21.62	21.62	21.62	21.62	0	+0.08(+0.37%)
Sep 01, 2021	21.56	21.56	21.54	21.54	454	+0.21(+0.97%)
Aug 31, 2021	21.31	21.34	21.31	21.34	141	+0.01(+0.06%)
Aug 30, 2021	21.37	21.37	21.32	21.32	182	+0.05(+0.25%)
Aug 27, 2021	21.27	21.27	21.27	21.27	0	+0.15(+0.73%)
Aug 26, 2021	21.23	21.23	21.11	21.11	325	-0.11(-0.54%)
Aug 25, 2021	21.23	21.23	21.23	21.23	68	+0.09(+0.41%)
Aug 24, 2021	21.20	21.20	21.14	21.14	100	+0.14(+0.68%)
Aug 23, 2021	21.00	21.00	21.00	21.00	95	+0.22(+1.05%)
Aug 20, 2021	20.77	20.78	20.77	20.78	248	+0.23(+1.11%)
Aug 19, 2021	20.55	20.55	20.55	20.55	92	+0.03(+0.15%)
Aug 18, 2021	20.52	20.52	20.52	20.52	0	-0.16(-0.77%)
Aug 17, 2021	20.68	20.68	20.68	20.68	0	-0.10(-0.48%)
Aug 16, 2021	20.78	20.78	20.78	20.78	0	-0.03(-0.13%)
Aug 13, 2021	20.83	20.83	20.81	20.81	482	-0.20(-0.96%)
Aug 12, 2021	21.01	21.01	21.01	21.01	25	+0.03(+0.15%)
Aug 11, 2021	20.98	20.98	20.98	20.98	0	+0.04(+0.20%)
Aug 10, 2021	20.93	20.93	20.93	20.93	0	-0.16(-0.74%)
Aug 09, 2021	21.09	21.09	21.09	21.09	0	-0.13(-0.60%)
Aug 06, 2021	21.22	21.22	21.22	21.22	0	-0.08(-0.37%)
Aug 05, 2021	21.30	21.30	21.30	21.30	2	+0.10(+0.49%)
Aug 04, 2021	21.22	21.22	21.19	21.19	2,353	-0.05(-0.22%)
Aug 03, 2021	21.08	21.24	21.08	21.24	102	+0.10(+0.47%)
Aug 02, 2021	21.14	21.14	21.14	21.14	0	+0.00(+0.01%)
Jul 30, 2021	21.14	21.14	21.14	21.14	0	-0.00(-0.01%)
Jul 29, 2021	21.14	21.14	21.14	21.14	0	-0.01(-0.05%)
Jul 28, 2021	21.15	21.15	21.15	21.15	1	+0.10(+0.46%)
Jul 27, 2021	21.05	21.05	21.05	21.05	1	-0.09(-0.44%)
Jul 26, 2021	21.15	21.15	21.15	21.15	3	-0.14(-0.65%)
Jul 23, 2021	21.26	21.29	21.25	21.29	243	+0.17(+0.80%)
Jul 22, 2021	21.12	21.12	21.12	21.12	0	+0.03(+0.16%)
Jul 21, 2021	21.08	21.08	21.08	21.08	3	+0.19(+0.93%)
Jul 20, 2021	20.96	20.96	20.89	20.89	100	+0.50(+2.43%)
Jul 19, 2021	20.42	20.42	20.39	20.39	246	-0.25(-1.23%)
Jul 16, 2021	20.65	20.65	20.65	20.65	100	+0.00(+0.01%)
Jul 15, 2021	20.65	20.65	20.65	20.65	1	+0.02(+0.10%)
Jul 14, 2021	20.71	20.71	20.63	20.63	104	-0.14(-0.68%)
Jul 13, 2021	20.77	20.77	20.77	20.77	20	-0.13(-0.60%)
Jul 12, 2021	20.90	20.90	20.89	20.89	194	-0.12(-0.59%)
Jul 09, 2021	21.00	21.02	21.00	21.02	243	+0.19(+0.89%)
Jul 08, 2021	20.83	20.83	20.83	20.83	107	-0.22(-1.05%)
Jul 07, 2021	21.05	21.05	21.05	21.05	5,048	+0.05(+0.24%)
Jul 06, 2021	21.00	21.00	21.00	21.00	3	+0.03(+0.16%)
Jul 02, 2021	20.98	20.98	20.95	20.97	1,183	-0.11(-0.54%)
Jul 01, 2021	21.13	21.13	21.08	21.08	944	+0.03(+0.13%)
Jun 30, 2021	21.15	21.15	21.05	21.05	103	+0.02(+0.11%)
Jun 29, 2021	21.03	21.03	21.03	21.03	0	+0.06(+0.29%)
Jun 28, 2021	20.95	20.97	20.93	20.97	3,246	-0.10(-0.50%)
Jun 25, 2021	21.01	21.07	21.01	21.07	1,055	+0.29(+1.42%)
Jun 24, 2021	20.78	20.78	20.78	20.78	0	+0.24(+1.18%)
Jun 23, 2021	20.60	20.60	20.54	20.54	605	-0.15(-0.71%)
Jun 22, 2021	20.54	20.69	20.54	20.68	210	+0.20(+0.98%)
Jun 21, 2021	20.49	20.49	20.48	20.48	100	+0.26(+1.30%)
Jun 18, 2021	20.25	20.25	20.22	20.22	604	-0.23(-1.10%)
Jun 17, 2021	20.25	20.44	20.25	20.44	1,018	+0.25(+1.24%)
Jun 16, 2021	20.37	20.37	20.19	20.19	2,863	-0.07(-0.32%)
Jun 15, 2021	20.31	20.31	20.26	20.26	816	-0.08(-0.40%)
Jun 14, 2021	20.34	20.34	20.34	20.34	12	+0.07(+0.35%)
Jun 11, 2021	20.27	20.27	20.27	20.27	0	+0.12(+0.62%)
Jun 10, 2021	20.14	20.14	20.14	20.14	0	+0.08(+0.40%)
Jun 09, 2021	20.06	20.06	20.06	20.06	5,040	-0.43(-2.10%)
Jun 08, 2021	20.49	20.49	20.49	20.49	19	+0.06(+0.30%)
Jun 07, 2021	20.49	20.49	20.43	20.43	656	+0.03(+0.12%)
Jun 04, 2021	20.40	20.48	20.40	20.41	3,110	+0.25(+1.25%)
Jun 03, 2021	20.15	20.15	20.15	20.15	1	-0.09(-0.43%)
Jun 02, 2021	20.22	20.24	20.20	20.24	9,534	+0.03(+0.14%)
Jun 01, 2021	20.14	20.25	20.14	20.21	808	+0.23(+1.16%)
May 28, 2021	20.02	20.02	19.98	19.98	188	+0.01(+0.06%)
May 27, 2021	19.97	19.97	19.97	19.97	0	+0.13(+0.67%)

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.