Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.23	17.26	17.23	17.23	4,215	-0.05(-0.29%)
Apr 28, 2022	17.23	17.28	17.23	17.28	1,992	-0.01(-0.06%)
Apr 27, 2022	17.24	17.32	17.24	17.29	3,291	-0.03(-0.17%)
Apr 26, 2022	17.31	17.32	17.29	17.32	16,307	+0.07(+0.41%)
Apr 25, 2022	17.25	17.30	17.25	17.25	10,895	-0.01(-0.06%)
Apr 22, 2022	17.25	17.26	17.16	17.26	111,280	-0.04(-0.23%)
Apr 21, 2022	17.32	17.32	17.28	17.30	2,910	-0.03(-0.17%)
Apr 20, 2022	17.35	17.35	17.33	17.33	2,800	-0.05(-0.29%)
Apr 19, 2022	17.31	17.38	17.31	17.38	4,087	-0.03(-0.17%)
Apr 18, 2022	17.36	17.42	17.36	17.41	2,077	-0.01(-0.06%)
Apr 14, 2022				17.42	0	-0.09(-0.51%)
Apr 13, 2022	17.51	17.52	17.50	17.51	7,900	+0.03(+0.17%)
Apr 12, 2022	17.46	17.50	17.46	17.48	7,517	+0.06(+0.34%)
Apr 11, 2022	17.39	17.45	17.39	17.42	9,200	-0.03(-0.17%)
Apr 08, 2022	17.46	17.46	17.44	17.45	10,503	-0.03(-0.17%)
Apr 07, 2022	17.51	17.51	17.48	17.48	656	-0.03(-0.17%)
Apr 06, 2022	17.51	17.52	17.48	17.51	11,403	-0.01(-0.06%)
Apr 05, 2022	17.56	17.56	17.51	17.52	8,895	-0.05(-0.28%)
Apr 04, 2022	17.54	17.58	17.54	17.57	10,930	+0.02(+0.11%)
Apr 01, 2022	17.54	17.56	17.52	17.55	2,922	-0.04(-0.23%)
Mar 31, 2022	17.58	17.60	17.57	17.59	12,223	+0.10(+0.57%)
Mar 30, 2022	17.49	17.49	17.49	17.49	600	-0.04(-0.23%)
Mar 29, 2022	17.54	17.54	17.52	17.53	2,977	+0.02(+0.11%)
Mar 28, 2022	17.48	17.53	17.48	17.51	36,569	+0.01(+0.06%)
Mar 25, 2022	17.56	17.56	17.50	17.50	4,578	-0.16(-0.91%)
Mar 24, 2022	17.67	17.67	17.66	17.66	700	-0.05(-0.28%)
Mar 23, 2022	17.68	17.71	17.65	17.71	5,600	+0.04(+0.23%)
Mar 22, 2022	17.69	17.69	17.67	17.67	6,457	-0.05(-0.28%)
Mar 21, 2022	17.74	17.77	17.70	17.72	5,848	-0.09(-0.51%)
Mar 18, 2022	17.79	17.81	17.79	17.81	1,400	+0.03(+0.17%)
Mar 17, 2022	17.74	17.81	17.74	17.78	5,125	+0.01(+0.06%)
Mar 16, 2022	17.77	17.78	17.75	17.77	6,700	-0.03(-0.17%)
Mar 15, 2022	17.84	17.84	17.80	17.80	500	-0.01(-0.06%)
Mar 14, 2022	17.85	17.85	17.81	17.81	5,490	-0.09(-0.50%)
Mar 11, 2022	17.95	17.95	17.90	17.90	2,441	-0.11(-0.61%)
Mar 09, 2022				18.01	61	-0.01(-0.06%)
Mar 08, 2022	18.07	18.07	18.02	18.02	7,102	-0.10(-0.55%)
Mar 07, 2022	18.08	18.15	18.08	18.12	10,799	-0.07(-0.38%)
Mar 04, 2022	18.22	18.22	18.18	18.19	2,848	+0.06(+0.33%)
Mar 03, 2022	18.12	18.14	18.09	18.13	16,700	-0.03(-0.17%)
Mar 02, 2022	18.14	18.16	18.13	18.16	9,327	-0.08(-0.44%)
Mar 01, 2022	18.15	18.24	18.15	18.24	4,722	+0.17(+0.94%)
Feb 25, 2022				18.07	15	+0.08(+0.44%)
Feb 24, 2022	18.11	18.11	17.96	17.99	16,559	-0.06(-0.33%)
Feb 23, 2022	18.05	18.05	18.05	18.05	2,809	-0.01(-0.06%)
Feb 22, 2022	18.06	18.08	18.06	18.06	7,619	-0.04(-0.22%)
Feb 18, 2022				18.10	0	+0.02(+0.11%)
Feb 17, 2022	18.12	18.12	18.07	18.08	33,290	-0.04(-0.22%)
Feb 16, 2022	18.06	18.12	18.06	18.12	2,353	+0.02(+0.11%)
Feb 15, 2022	18.10	18.10	18.10	18.10	6,077	+0.00(+0.00%)
Feb 14, 2022	18.11	18.12	18.08	18.10	4,003	+0.00(+0.00%)
Feb 11, 2022	18.17	18.17	18.10	18.10	200	+0.00(+0.00%)
Feb 10, 2022	18.19	18.19	18.10	18.10	29,295	-0.09(-0.49%)
Feb 09, 2022	18.20	18.21	18.18	18.19	4,030	-0.02(-0.11%)
Feb 08, 2022	18.20	18.21	18.18	18.21	5,750	-0.01(-0.05%)
Feb 07, 2022	18.19	18.23	18.19	18.22	6,650	+0.04(+0.22%)
Feb 04, 2022	18.20	18.22	18.16	18.18	17,202	-0.06(-0.33%)
Feb 03, 2022	18.29		18.24	18.24	2,650	-0.04(-0.22%)
Feb 02, 2022	18.27	18.30	18.27	18.28	3,500	+0.08(+0.44%)
Feb 01, 2022	18.24	18.24	18.20	18.20	36,648	-0.05(-0.27%)
Jan 31, 2022	18.27		18.25	18.25	2,974	-0.04(-0.22%)
Jan 28, 2022	18.26	18.30	18.26	18.29	15,365	-0.01(-0.05%)
Jan 27, 2022	18.32	18.32	18.29	18.30	673	+0.02(+0.11%)
Jan 26, 2022	18.30	18.33	18.28	18.28	2,600	+0.01(+0.05%)
Jan 25, 2022	18.31	18.31	18.27	18.27	12,730	-0.09(-0.49%)
Jan 24, 2022	18.37	18.38	18.35	18.36	4,900	+0.02(+0.11%)
Jan 21, 2022	18.31	18.37	18.31	18.34	125,526	+0.04(+0.22%)
Jan 20, 2022	18.34	18.34	18.29	18.30	4,016	-0.01(-0.05%)
Jan 19, 2022	18.31	18.31	18.31	18.31	400	+0.00(+0.00%)
Jan 18, 2022	18.32	18.36	18.29	18.31	6,611	-0.04(-0.22%)
Jan 17, 2022	18.41	18.41	18.35	18.35	740	-0.09(-0.49%)
Jan 14, 2022	18.43	18.44	18.41	18.44	1,365	-0.04(-0.22%)
Jan 13, 2022	18.43	18.48	18.42	18.48	77,644	+0.02(+0.11%)
Jan 12, 2022	18.44	18.47	18.43	18.46	23,092	+0.02(+0.11%)
Jan 11, 2022	18.43	18.45	18.43	18.44	81,461	+0.01(+0.05%)
Jan 10, 2022	18.46	18.46	18.43	18.43	2,779	-0.04(-0.22%)
Jan 07, 2022	18.45	18.48	18.45	18.47	2,842	+0.02(+0.11%)
Jan 06, 2022	18.50	18.50	18.45	18.45	11,115	-0.08(-0.43%)
Jan 05, 2022	18.54	18.55	18.53	18.53	3,144	-0.03(-0.16%)
Jan 04, 2022	18.55	18.56	18.54	18.56	2,986	-0.11(-0.59%)
Dec 31, 2021		18.67	18.67	18.67	0	+0.04(+0.21%)
Dec 30, 2021	18.62	18.63	18.62	18.63	546	-0.04(-0.21%)
Dec 29, 2021	18.65	18.67	18.65	18.67	10,005	+0.01(+0.05%)
Dec 24, 2021		18.66	18.66	18.66	0	-0.02(-0.11%)
Dec 23, 2021	18.67	18.68	18.67	18.68	1,230	+0.00(+0.00%)
Dec 22, 2021	18.67	18.68	18.67	18.68	1,056	+0.04(+0.21%)
Dec 21, 2021	18.65	18.66	18.64	18.64	8,320	-0.07(-0.37%)
Dec 20, 2021	18.74	18.75	18.71	18.71	4,100	-0.04(-0.21%)
Dec 17, 2021	18.72	18.75	18.72	18.75	2,400	+0.02(+0.11%)
Dec 16, 2021	18.71	18.74	18.71	18.73	5,935	+0.04(+0.21%)
Dec 15, 2021	18.62	18.69	18.61	18.69	15,772	+0.03(+0.16%)
Dec 14, 2021	18.63	18.68	18.63	18.66	133,787	-0.04(-0.21%)
Dec 13, 2021	18.68	18.70	18.65	18.70	12,200	+0.09(+0.48%)
Dec 10, 2021	18.62	18.62	18.61	18.61	10,035	+0.04(+0.22%)
Dec 09, 2021	18.57	18.57	18.57	18.57	6,600	+0.06(+0.32%)
Dec 08, 2021	18.52	18.54	18.51	18.51	14,599	-0.01(-0.05%)
Dec 07, 2021	18.51	18.52	18.51	18.52	7,221	-0.03(-0.16%)
Dec 06, 2021	18.61	18.61	18.54	18.55	27,551	-0.07(-0.38%)
Dec 03, 2021	18.51	18.62	18.51	18.62	2,905	+0.04(+0.22%)
Dec 02, 2021	18.58	18.58	18.58	18.58	1,000	+0.01(+0.05%)
Dec 01, 2021	18.51	18.59	18.51	18.57	10,950	+0.03(+0.16%)
Nov 30, 2021	18.59	18.53	18.54	18.54	5,615	+0.01(+0.05%)
Nov 29, 2021	18.55	18.55	18.53	18.53	401	-0.02(-0.11%)
Nov 26, 2021	18.61	18.61	18.52	18.55	15,756	+0.07(+0.38%)
Nov 25, 2021	18.48	18.48	18.48	18.48	200	+0.00(+0.00%)
Nov 24, 2021	18.46	18.48	18.46	18.48	3,905	+0.02(+0.11%)
Nov 23, 2021	18.49	18.49	18.46	18.46	885	-0.08(-0.43%)
Nov 22, 2021	18.57	18.57	18.54	18.54	2,000	-0.08(-0.43%)
Nov 19, 2021	18.60	18.62	18.60	18.62	1,000	+0.03(+0.16%)
Nov 17, 2021		18.59	18.59	18.59	0	+0.05(+0.27%)
Nov 16, 2021	18.55	18.56	18.53	18.54	10,624	-0.04(-0.22%)
Nov 15, 2021	18.58	18.58	18.57	18.58	4,100	-0.02(-0.11%)
Nov 12, 2021	18.58	18.60	18.58	18.60	1,700	+0.05(+0.27%)
Nov 11, 2021	18.53	18.62	18.53	18.55	1,640	-0.05(-0.27%)
Nov 10, 2021	18.62			18.60	8,138	-0.05(-0.27%)
Nov 09, 2021	18.65	18.68	18.65	18.65	1,832	+0.01(+0.05%)
Nov 08, 2021	18.62	18.64	18.62	18.64	15,815	-0.02(-0.11%)
Nov 05, 2021	18.62	18.66	18.62	18.66	3,100	+0.02(+0.11%)
Nov 04, 2021	18.60	18.64	18.60	18.64	13,002	+0.08(+0.43%)
Nov 03, 2021	18.55	18.56	18.53	18.56	7,476	-0.01(-0.05%)
Nov 02, 2021	18.57	18.59	18.55	18.57	16,607	+0.02(+0.11%)
Nov 01, 2021	18.55	18.59	18.52	18.55	2,779	-0.04(-0.22%)
Oct 29, 2021	18.57	18.59	18.56	18.59	3,310	-0.02(-0.11%)
Oct 28, 2021	18.58	18.61	18.58	18.61	2,500	+0.00(+0.00%)
Oct 27, 2021	18.65	18.65	18.59	18.61	2,240	-0.04(-0.21%)
Oct 26, 2021	18.66		18.65	18.65	3,235	-0.02(-0.11%)
Oct 25, 2021	18.67	18.67	18.67	18.67	2,300	-0.03(-0.16%)
Oct 22, 2021	18.69	18.70	18.68	18.70	4,789	+0.01(+0.05%)
Oct 21, 2021	18.69	18.69	18.69	18.69	250	-0.05(-0.27%)
Oct 20, 2021	18.72	18.74	18.71	18.74	8,835	+0.02(+0.11%)
Oct 19, 2021	18.72	18.72	18.72	18.72	260	-0.01(-0.05%)
Oct 18, 2021	18.74	18.74	18.73	18.73	847	-0.04(-0.21%)
Oct 15, 2021	18.76	18.78	18.76	18.77	5,775	-0.02(-0.11%)
Oct 14, 2021	18.76	18.79	18.76	18.79	2,100	+0.05(+0.27%)
Oct 13, 2021	18.74	18.74	18.74	18.74	200	-0.02(-0.11%)
Oct 12, 2021	18.74	18.76	18.73	18.76	9,002	-0.02(-0.11%)
Oct 08, 2021		18.78	18.78	18.78	0	-0.04(-0.21%)
Oct 07, 2021	18.82	18.82	18.82	18.82	1,900	-0.03(-0.16%)
Oct 06, 2021	18.83	18.85	18.83	18.85	1,500	+0.01(+0.05%)
Oct 05, 2021	18.84	18.84	18.83	18.84	3,311	-0.03(-0.16%)
Oct 04, 2021	18.85	18.87	18.85	18.87	11,558	+0.00(+0.00%)
Oct 01, 2021	18.88	18.88	18.85	18.87	13,391	+0.03(+0.16%)
Sep 29, 2021		18.84	18.84	18.84	0	+0.00(+0.00%)
Sep 28, 2021	18.85	18.86	18.84	18.84	600	-0.03(-0.16%)
Sep 27, 2021	18.85	18.87	18.85	18.87	2,899	-0.01(-0.05%)
Sep 24, 2021	18.90	18.90	18.88	18.88	12,008	-0.08(-0.42%)
Sep 23, 2021	18.97	18.97	18.96	18.96	1,400	-0.08(-0.42%)
Sep 22, 2021	19.02	19.04	19.01	19.04	700	+0.03(+0.16%)
Sep 21, 2021	18.97	19.01	18.97	19.01	599	-0.02(-0.11%)
Sep 20, 2021	19.03	19.03	19.01	19.03	2,400	+0.03(+0.16%)
Sep 17, 2021	19.00	19.00	18.99	19.00	5,550	-0.03(-0.16%)
Sep 16, 2021	19.00	19.03	19.00	19.03	5,390	-0.01(-0.05%)
Sep 15, 2021	19.04	19.04	19.04	19.04	7,337	+0.00(+0.00%)
Sep 14, 2021	19.01	19.04	19.01	19.04	500	+0.00(+0.00%)
Sep 13, 2021	19.06	19.06	19.04	19.04	10,000	+0.00(+0.00%)
Sep 10, 2021	19.05	19.05	19.04	19.04	9,932	-0.03(-0.16%)
Sep 09, 2021	19.06	19.07	19.05	19.07	3,800	+0.01(+0.05%)
Sep 08, 2021	19.05	19.06	19.04	19.06	7,688	+0.01(+0.05%)
Sep 07, 2021	19.03	19.05	19.03	19.05	12,118	-0.02(-0.10%)
Sep 03, 2021		19.07	19.07	19.07	0	-0.01(-0.05%)
Sep 02, 2021	19.06	19.08	19.05	19.08	5,750	+0.05(+0.26%)
Sep 01, 2021	19.03	19.03	19.03	19.03	100	+0.01(+0.05%)
Aug 31, 2021	19.06	19.06	19.02	19.02	4,259	-0.03(-0.16%)
Aug 30, 2021	19.05	19.05	19.05	19.05	2,051	+0.02(+0.11%)
Aug 27, 2021	19.01	19.03	19.01	19.03	4,220	+0.02(+0.11%)
Aug 26, 2021	18.95	19.01	18.95	19.01	14,675	+0.01(+0.05%)
Aug 25, 2021	19.01	19.01	19.00	19.00	300	-0.07(-0.37%)
Aug 24, 2021	19.06	19.08	19.06	19.07	2,690	+0.00(+0.00%)
Aug 23, 2021	19.09	19.09	19.07	19.07	1,900	+0.02(+0.10%)
Aug 20, 2021	19.11	19.11	19.05	19.05	3,813	-0.04(-0.21%)
Aug 19, 2021	19.08	19.10	19.08	19.09	4,698	+0.02(+0.10%)
Aug 18, 2021	19.08	19.08	19.07	19.07	373	-0.02(-0.10%)
Aug 17, 2021	19.07	19.09	19.07	19.09	1,290	-0.01(-0.05%)
Aug 16, 2021	19.08	19.10	19.07	19.10	3,000	+0.04(+0.21%)
Aug 13, 2021	19.04	19.06	19.03	19.06	5,475	+0.04(+0.21%)
Aug 12, 2021	19.00	19.02	19.00	19.02	1,330	-0.01(-0.05%)
Aug 11, 2021	18.99	19.03	18.99	19.03	1,930	+0.02(+0.11%)
Aug 10, 2021	19.00	19.01	18.99	19.01	11,827	-0.01(-0.05%)
Aug 09, 2021	19.04	19.04	19.01	19.02	2,398	-0.01(-0.05%)
Aug 06, 2021	19.03	19.04	19.01	19.03	15,421	-0.02(-0.10%)
Aug 05, 2021	19.05	19.06	19.05	19.05	1,678	-0.03(-0.16%)
Aug 04, 2021	19.08	19.08	19.08	19.08	1,600	-0.03(-0.16%)
Aug 03, 2021	19.07	19.12	19.07	19.11	1,805	+0.04(+0.21%)
Jul 30, 2021		19.07	19.07	19.07	0	+0.00(+0.00%)
Jul 29, 2021	19.07	19.07	19.05	19.07	2,300	-0.02(-0.10%)
Jul 28, 2021	19.10	19.10	19.06	19.09	2,506	-0.01(-0.05%)
Jul 27, 2021	19.10	19.10	19.08	19.10	3,700	+0.05(+0.26%)
Jul 26, 2021	19.08	19.08	19.05	19.05	561	-0.06(-0.31%)
Jul 23, 2021	19.11	19.11	19.09	19.11	6,541	+0.01(+0.05%)
Jul 22, 2021	19.10	19.12	19.09	19.10	3,150	+0.01(+0.05%)
Jul 21, 2021	19.09	19.10	19.09	19.09	2,100	-0.03(-0.16%)
Jul 20, 2021	19.13	19.13	19.11	19.12	11,300	+0.01(+0.05%)
Jul 19, 2021	19.10	19.12	19.10	19.11	631	+0.07(+0.37%)
Jul 16, 2021	19.04	19.05	19.03	19.04	13,762	+0.00(+0.00%)
Jul 15, 2021	19.02	19.04	19.02	19.04	3,670	+0.04(+0.21%)
Jul 14, 2021	18.99	19.03	18.99	19.00	23,471	+0.01(+0.05%)
Jul 13, 2021	18.96	19.01	18.96	18.99	8,850	-0.02(-0.11%)
Jul 12, 2021	19.01	19.01	18.99	19.01	1,130	+0.01(+0.05%)
Jul 09, 2021	18.97	19.02	18.97	19.00	3,659	-0.03(-0.16%)
Jul 08, 2021	19.03	19.01	19.02	19.03	2,943	+0.02(+0.11%)
Jul 07, 2021	19.01	19.01	19.01	19.01	800	+0.02(+0.11%)
Jul 06, 2021	18.98	18.99	18.98	18.99	2,800	+0.03(+0.16%)
Jul 05, 2021	18.96	18.96	18.96	18.96	2,050	-0.02(-0.11%)
Jul 02, 2021	18.97	18.98	18.97	18.98	5,268	+0.01(+0.05%)
Jun 30, 2021		18.97	18.97	18.97	0	+0.02(+0.11%)
Jun 29, 2021	18.95	18.95	18.95	18.95	6,900	+0.01(+0.05%)
Jun 28, 2021	18.96	18.96	18.92	18.94	4,639	+0.00(+0.00%)
Jun 25, 2021	18.96	18.96	18.94	18.94	1,367	-0.02(-0.11%)
Jun 24, 2021	18.96	18.96	18.96	18.96	3,400	-0.02(-0.11%)
Jun 23, 2021	18.99	19.00	18.98	18.98	3,372	-0.01(-0.05%)
Jun 22, 2021	19.00	19.00	18.99	18.99	204	-0.01(-0.05%)
Jun 21, 2021	18.96	19.00	18.96	19.00	9,100	-0.01(-0.05%)
Jun 18, 2021	18.98	19.02	18.98	19.01	8,933	-0.01(-0.05%)
Jun 17, 2021	19.00	19.02	19.00	19.02	1,450	+0.01(+0.05%)
Jun 16, 2021	19.05	19.05	19.00	19.01	2,150	-0.06(-0.31%)
Jun 15, 2021	19.07	19.07	19.04	19.07	5,525	+0.03(+0.16%)
Jun 11, 2021		19.04	19.04	19.04	0	-0.04(-0.21%)
Jun 10, 2021	19.07	19.08	19.07	19.08	9,100	+0.04(+0.21%)
Jun 09, 2021	19.06	19.06	19.03	19.04	11,111	+0.01(+0.05%)
Jun 08, 2021	19.01	19.03	19.01	19.03	2,274	+0.01(+0.05%)
Jun 07, 2021	18.98	19.02	18.98	19.02	6,976	-0.01(-0.05%)
Jun 04, 2021	19.00	19.04	19.00	19.03	16,167	+0.04(+0.21%)
Jun 03, 2021	19.00	19.00	18.99	18.99	5,010	-0.02(-0.11%)
Jun 02, 2021	19.00	19.01	18.99	19.01	12,000	+0.01(+0.05%)
Jun 01, 2021	18.99	19.00	18.98	19.00	400	-0.01(-0.05%)
May 31, 2021	18.98	19.01	18.98	19.01	3,100	+0.03(+0.16%)
May 28, 2021	19.01	19.01	18.98	18.98	1,797	-0.01(-0.05%)
May 27, 2021	19.00	19.00	18.99	18.99	935	-0.04(-0.21%)
May 26, 2021	19.05	19.05	19.02	19.03	641	-0.02(-0.10%)
May 25, 2021	19.00	19.05	18.99	19.05	42,099	+0.07(+0.37%)
May 21, 2021		18.98	18.98	18.98	0	-0.02(-0.11%)
May 19, 2021		19.00	19.00	19.00	75	-0.01(-0.05%)
May 18, 2021	19.01	19.01	19.01	19.01	8,600	+0.01(+0.05%)
May 17, 2021	19.00	19.00	19.00	19.00	2,100	+0.00(+0.00%)
May 14, 2021	18.98	19.01	18.98	19.00	6,771	+0.00(+0.00%)
May 13, 2021	18.97	19.00	18.97	19.00	8,016	-0.03(-0.16%)
May 11, 2021		19.03	19.03	19.03	70	-0.02(-0.10%)
May 10, 2021	19.03	19.06	19.03	19.05	8,898	-0.01(-0.05%)
May 07, 2021	19.02	19.07	19.02	19.06	10,159	+0.05(+0.26%)
May 06, 2021	19.02	19.02	19.01	19.01	1,600	-0.02(-0.11%)
May 05, 2021	19.03	19.03	19.01	19.03	17,955	+0.02(+0.11%)
May 04, 2021	19.01	19.01	19.01	19.01	707	-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.