Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.16	17.17	17.16	17.16	1,820	-0.06(-0.35%)
Apr 28, 2022	17.10	17.22	17.10	17.22	4,506	+0.04(+0.23%)
Apr 27, 2022	17.19	17.19	17.18	17.18	886	-0.04(-0.23%)
Apr 26, 2022	17.21	17.22	17.13	17.22	4,773	-0.04(-0.23%)
Apr 25, 2022	17.26	17.26	17.26	17.26	561	+0.05(+0.29%)
Apr 22, 2022	17.25	17.25	17.21	17.21	4,132	-0.04(-0.23%)
Apr 21, 2022	17.27	17.27	17.25	17.25	500	-0.03(-0.17%)
Apr 19, 2022				17.28	1	+0.00(+0.00%)
Apr 14, 2022				17.28	0	-0.04(-0.23%)
Apr 13, 2022	17.31	17.32	17.31	17.32	1,200	+0.00(+0.00%)
Apr 12, 2022	17.32	17.32	17.32	17.32	309	+0.03(+0.17%)
Apr 11, 2022	17.29	17.29	17.29	17.29	3,369	-0.04(-0.23%)
Apr 08, 2022	17.34	17.34	17.33	17.33	1,625	-0.02(-0.12%)
Apr 07, 2022	17.35	17.35	17.35	17.35	9,888	+0.02(+0.12%)
Apr 06, 2022	17.35	17.35	17.33	17.33	1,500	-0.07(-0.40%)
Apr 01, 2022				17.40	34	-0.01(-0.06%)
Mar 29, 2022				17.41	0	+0.03(+0.17%)
Mar 24, 2022				17.38	1	-0.04(-0.23%)
Mar 23, 2022	17.43	17.43	17.42	17.42	2,104	+0.00(+0.00%)
Mar 22, 2022	17.44	17.51	17.42	17.42	4,965	-0.01(-0.06%)
Mar 21, 2022	17.42	17.43	17.42	17.43	1,066	-0.04(-0.23%)
Mar 17, 2022				17.47	0	+0.11(+0.63%)
Mar 16, 2022	17.53	17.53	17.34	17.36	13,614	+0.02(+0.12%)
Mar 14, 2022				17.34	0	-0.22(-1.25%)
Mar 04, 2022				17.56	25	-0.04(-0.23%)
Mar 03, 2022	17.56	17.60	17.56	17.60	3,014	+0.05(+0.28%)
Feb 28, 2022				17.55	0	+0.01(+0.06%)
Feb 23, 2022				17.54	49	+0.01(+0.06%)
Feb 22, 2022	17.53	17.53	17.53	17.53	888	-0.02(-0.11%)
Feb 18, 2022				17.55	0	-0.01(-0.06%)
Feb 17, 2022	17.56	17.56	17.56	17.56	509	-0.06(-0.34%)
Feb 15, 2022				17.62	17	+0.00(+0.00%)
Feb 10, 2022				17.62	3	-0.11(-0.62%)
Feb 09, 2022	17.73	17.73	17.71	17.73	5,611	+0.06(+0.34%)
Feb 07, 2022				17.67	0	-0.03(-0.17%)
Feb 04, 2022	17.67	17.71	17.66	17.70	12,900	-0.07(-0.39%)
Feb 03, 2022	17.76	17.77		17.77	1,540	+0.00(+0.00%)
Feb 02, 2022	17.79	17.82	17.77	17.77	12,600	+0.01(+0.06%)
Feb 01, 2022	17.74	17.80	17.74	17.76	11,360	+0.04(+0.23%)
Jan 31, 2022	17.70			17.72	23,925	-0.02(-0.11%)
Jan 28, 2022	17.74	17.74	17.74	17.74	222	-0.02(-0.11%)
Jan 27, 2022	17.81	17.83	17.75	17.76	16,000	-0.02(-0.11%)
Jan 26, 2022	17.87	17.88	17.78	17.78	8,500	-0.09(-0.50%)
Jan 25, 2022	17.85	17.87	17.85	17.87	325	+0.00(+0.00%)
Jan 24, 2022	17.83	17.87	17.83	17.87	2,186	-0.07(-0.39%)
Jan 21, 2022	17.94	17.94	17.94	17.94	607	+0.05(+0.28%)
Jan 20, 2022	17.90	17.90	17.89	17.89	1,807	-0.09(-0.50%)
Jan 17, 2022				17.98	0	-0.02(-0.11%)
Jan 14, 2022	18.04	18.08	17.96	18.00	9,770	-0.03(-0.17%)
Jan 13, 2022	18.02	18.03	18.02	18.03	1,500	-0.03(-0.17%)
Jan 12, 2022	18.06	18.06	18.06	18.06	604	+0.02(+0.11%)
Jan 11, 2022	18.04	18.04	18.04	18.04	600	+0.06(+0.33%)
Jan 10, 2022	17.98	17.98	17.98	17.98	100	-0.10(-0.55%)
Jan 05, 2022		18.08	18.08	18.08	0	-0.05(-0.28%)
Jan 04, 2022	18.13	18.13	18.13	18.13	500	-0.05(-0.28%)
Dec 29, 2021		18.18	18.18	18.18	0	+0.07(+0.39%)
Dec 24, 2021		18.11	18.11	18.11	0	-0.10(-0.55%)
Dec 23, 2021	18.18	18.21	18.18	18.21	34,760	+0.01(+0.05%)
Dec 22, 2021	18.19	18.20	18.16	18.20	3,030	+0.06(+0.33%)
Dec 20, 2021		18.14	18.14	18.14	0	-0.02(-0.11%)
Dec 16, 2021		18.16	18.16	18.16	8	+0.00(+0.00%)
Dec 15, 2021	18.13	18.16	18.13	18.16	601	+0.05(+0.28%)
Dec 14, 2021	18.15	18.15	18.11	18.11	1,684	-0.07(-0.39%)
Dec 10, 2021		18.18	18.18	18.18	0	+0.05(+0.28%)
Dec 08, 2021		18.13	18.13	18.13	91	-0.01(-0.06%)
Dec 07, 2021	18.14	18.14	18.14	18.14	506	+0.05(+0.28%)
Dec 06, 2021	18.07	18.09	18.07	18.09	600	+0.08(+0.44%)
Dec 03, 2021	18.00	18.03	18.00	18.01	3,571	+0.00(+0.00%)
Dec 02, 2021	17.99	18.02	17.99	18.01	7,500	-0.02(-0.11%)
Dec 01, 2021	17.99	18.04	17.99	18.03	16,500	+0.05(+0.28%)
Nov 29, 2021		17.98	17.98	17.98	12	+0.02(+0.11%)
Nov 26, 2021	17.93	17.96	17.93	17.96	1,100	-0.11(-0.61%)
Nov 24, 2021		18.07	18.07	18.07	0	+0.00(+0.00%)
Nov 23, 2021	18.06	18.07	18.03	18.07	3,700	-0.08(-0.44%)
Nov 19, 2021		18.15	18.15	18.15	85	+0.00(+0.00%)
Nov 16, 2021		18.15	18.15	18.15	6	+0.00(+0.00%)
Nov 15, 2021	18.15	18.15	18.15	18.15	223	+0.02(+0.11%)
Nov 12, 2021	18.15	18.15	18.13	18.13	1,600	-0.05(-0.28%)
Nov 08, 2021		18.18	18.18	18.18	0	+0.00(+0.00%)
Nov 05, 2021	18.23	18.23	18.18	18.18	1,800	+0.00(+0.00%)
Nov 04, 2021	18.17	18.19	18.17	18.18	1,400	+0.07(+0.39%)
Nov 03, 2021	17.94	18.11	17.94	18.11	1,047	-0.08(-0.44%)
Oct 28, 2021		18.19	18.19	18.19	0	+0.04(+0.22%)
Oct 27, 2021	18.15	18.15	18.15	18.15	1,200	-0.08(-0.44%)
Oct 26, 2021	18.18	18.23	18.18	18.23	7,000	+0.04(+0.22%)
Oct 22, 2021		18.19	18.19	18.19	0	+0.02(+0.11%)
Oct 21, 2021	18.21	18.21	18.17	18.17	300	-0.04(-0.22%)
Oct 18, 2021		18.21	18.21	18.21	0	-0.03(-0.16%)
Oct 14, 2021		18.24	18.24	18.24	0	+0.10(+0.55%)
Oct 13, 2021	18.13	18.15	18.13	18.14	1,300	-0.03(-0.17%)
Oct 12, 2021	18.18	18.18	18.17	18.17	2,005	-0.05(-0.27%)
Oct 08, 2021		18.22	18.22	18.22	0	-0.06(-0.33%)
Oct 07, 2021	18.26	18.27	18.26	18.28	1,901	+0.02(+0.11%)
Oct 05, 2021		18.26	18.26	18.26	1	+0.04(+0.22%)
Oct 04, 2021	18.00	18.23	18.00	18.22	3,790	-0.05(-0.27%)
Sep 30, 2021		18.27	18.27	18.27	0	-0.12(-0.65%)
Sep 27, 2021		18.39	18.39	18.39	50	-0.01(-0.05%)
Sep 23, 2021		18.40	18.40	18.40	0	-0.07(-0.38%)
Sep 22, 2021	18.47	18.47	18.47	18.47	100	+0.01(+0.05%)
Sep 21, 2021	18.45	18.46	18.45	18.46	200	+0.02(+0.11%)
Sep 20, 2021	18.42	18.44	18.42	18.44	526	+0.01(+0.05%)
Sep 17, 2021	18.42	18.43	18.42	18.43	1,300	+0.01(+0.05%)
Sep 15, 2021		18.42	18.42	18.42	0	+0.02(+0.11%)
Sep 14, 2021	18.40	18.40	18.40	18.40	200	-0.01(-0.05%)
Sep 09, 2021		18.41	18.41	18.41	0	+0.01(+0.05%)
Sep 08, 2021	18.40	18.40	18.40	18.40	250	+0.02(+0.11%)
Sep 07, 2021	18.38	18.38	18.37	18.38	2,100	-0.04(-0.22%)
Sep 03, 2021		18.42	18.42	18.42	0	-0.02(-0.11%)
Sep 02, 2021	18.43	18.44	18.43	18.44	600	+0.04(+0.22%)
Sep 01, 2021	18.37	18.40	18.37	18.40	1,300	+0.00(+0.00%)
Aug 31, 2021	18.39	18.40	18.39	18.40	600	+0.04(+0.22%)
Aug 30, 2021	18.36	18.37	18.36	18.36	2,600	+0.01(+0.05%)
Aug 25, 2021		18.35	18.35	18.35	0	-0.02(-0.11%)
Aug 24, 2021	18.34	18.37	18.34	18.37	650	+0.04(+0.22%)
Aug 20, 2021		18.33	18.33	18.33	0	-0.02(-0.11%)
Aug 19, 2021	18.35	18.35	18.35	18.35	3,800	-0.03(-0.16%)
Aug 17, 2021		18.38	18.38	18.38	0	+0.01(+0.05%)
Aug 16, 2021	18.37	18.37	18.37	18.37	800	+0.02(+0.11%)
Aug 13, 2021	18.38	18.38	18.35	18.35	2,000	+0.00(+0.00%)
Aug 09, 2021		18.35	18.35	18.35	0	-0.03(-0.16%)
Aug 05, 2021		18.38	18.38	18.38	0	-0.04(-0.22%)
Aug 04, 2021	18.38	18.42	18.38	18.42	3,000	+0.03(+0.16%)
Aug 03, 2021	18.39	18.39	18.39	18.39	1,000	-0.01(-0.05%)
Jul 30, 2021		18.40	18.40	18.40	0	-0.02(-0.11%)
Jul 27, 2021		18.42	18.42	18.42	0	-0.04(-0.22%)
Jul 23, 2021		18.46	18.46	18.46	0	+0.02(+0.11%)
Jul 22, 2021	18.44	18.44	18.44	18.44	104	+0.04(+0.22%)
Jul 21, 2021	18.40	18.40	18.40	18.40	501	-0.03(-0.16%)
Jul 20, 2021	18.43	18.43	18.43	18.43	520	-0.01(-0.05%)
Jul 19, 2021	18.44	18.44	18.44	18.44	1,200	-0.01(-0.05%)
Jul 16, 2021	18.45	18.45	18.45	18.45	200	-0.05(-0.27%)
Jul 08, 2021		18.50	18.50	18.50	0	+0.05(+0.27%)
Jul 07, 2021	18.45	18.45	18.45	18.45	500	+0.07(+0.38%)
Jul 05, 2021		18.38	18.38	18.38	17	-0.03(-0.16%)
Jul 02, 2021	18.41	18.41	18.41	18.41	200	+0.02(+0.11%)
Jun 29, 2021		18.39	18.39	18.39	0	-0.01(-0.05%)
Jun 25, 2021		18.40	18.40	18.40	0	+0.02(+0.11%)
Jun 22, 2021		18.38	18.38	18.38	13	-0.04(-0.22%)
Jun 17, 2021		18.42	18.42	18.42	0	+0.01(+0.05%)
Jun 15, 2021		18.41	18.41	18.41	0	+0.04(+0.22%)
Jun 14, 2021	18.53	18.53	18.37	18.37	2,400	-0.03(-0.16%)
Jun 10, 2021		18.40	18.40	18.40	0	+0.03(+0.16%)
Jun 09, 2021	18.38	18.38	18.37	18.37	300	-0.01(-0.05%)
Jun 08, 2021	18.38	18.38	18.38	18.38	1,800	-0.02(-0.11%)
Jun 07, 2021	18.37	18.40	18.37	18.40	1,800	+0.06(+0.33%)
Jun 04, 2021	18.34	18.34	18.34	18.34	101	+0.03(+0.16%)
Jun 03, 2021	18.31	18.31	18.31	18.31	117	-0.08(-0.44%)
Jun 02, 2021	18.37	18.39	18.37	18.39	600	+0.03(+0.16%)
May 31, 2021		18.36	18.36	18.36	0	+0.04(+0.22%)
May 27, 2021		18.32	18.32	18.32	0	-0.01(-0.05%)
May 26, 2021	18.33	18.33	18.33	18.33	955	+0.03(+0.16%)
May 21, 2021		18.30	18.30	18.30	0	-0.01(-0.05%)
May 20, 2021	18.26	18.31	18.26	18.31	3,401	-0.05(-0.27%)
May 18, 2021		18.36	18.36	18.36	25	+0.03(+0.16%)
May 14, 2021		18.33	18.33	18.33	0	+0.06(+0.33%)
May 13, 2021	18.27	18.27	18.27	18.27	5,100	-0.07(-0.38%)
May 11, 2021		18.34	18.34	18.34	0	-0.01(-0.05%)
May 10, 2021	18.35	18.35	18.35	18.35	300	-0.02(-0.11%)
May 07, 2021	18.33	18.37	18.33	18.37	200	+0.01(+0.05%)
May 06, 2021	18.39	18.39	18.36	18.36	1,100	-0.02(-0.11%)
May 05, 2021	18.35	18.38	18.35	18.38	2,217	-0.01(-0.05%)

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.