Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	19.86	19.90	19.86	19.90	3,301	+0.11(+0.56%)
May 16, 2024	19.75	19.79	19.75	19.79	695	-0.15(-0.76%)
May 15, 2024	19.93	19.96	19.90	19.94	7,877	+0.34(+1.71%)
May 14, 2024	19.57	19.61	19.57	19.61	494	+0.13(+0.67%)
May 13, 2024	19.53	19.53	19.47	19.47	2,088	-0.04(-0.23%)
May 10, 2024	19.52	19.52	19.47	19.52	610	+0.05(+0.25%)
May 09, 2024	19.34	19.47	19.34	19.47	2,461	+0.06(+0.33%)
May 08, 2024	19.46	19.46	19.39	19.41	2,724	+0.11(+0.57%)
May 07, 2024	19.30	19.30	19.26	19.29	1,791	+0.27(+1.41%)
May 06, 2024	19.06	19.06	19.03	19.03	271	+0.07(+0.38%)
May 03, 2024	19.02	19.02	18.94	18.95	161,146	+0.18(+0.95%)
May 02, 2024	18.68	18.78	18.66	18.78	500,877	+0.24(+1.27%)
May 01, 2024	18.55	18.72	18.53	18.54	27,026	-0.02(-0.09%)
Apr 30, 2024	18.67	18.67	18.56	18.56	1,090	-0.14(-0.76%)
Apr 29, 2024	18.65	18.71	18.65	18.70	985	+0.12(+0.64%)
Apr 26, 2024	18.56	18.58	18.56	18.58	139	+0.06(+0.35%)
Apr 25, 2024	18.43	18.52	18.43	18.52	3,402	-0.11(-0.61%)
Apr 24, 2024	18.66	18.66	18.60	18.63	1,659	-0.03(-0.14%)
Apr 23, 2024	18.64	18.66	18.64	18.66	541	+0.18(+0.95%)
Apr 22, 2024	18.44	18.51	18.41	18.48	6,243	+0.25(+1.37%)
Apr 19, 2024	18.23	18.27	18.22	18.23	2,309	+0.08(+0.45%)
Apr 18, 2024	18.09	18.16	18.08	18.15	2,079	+0.07(+0.41%)
Apr 17, 2024	18.07	18.10	18.07	18.08	2,191	+0.05(+0.26%)
Apr 16, 2024	18.02	18.07	18.02	18.03	913	-0.18(-0.99%)
Apr 15, 2024	18.31	18.31	18.18	18.21	4,844	-0.07(-0.40%)
Apr 12, 2024	18.41	18.41	18.29	18.29	550	-0.25(-1.35%)
Apr 11, 2024	18.59	18.59	18.47	18.53	3,529	+0.05(+0.29%)
Apr 10, 2024	18.46	18.48	18.46	18.48	330	-0.31(-1.64%)
Apr 09, 2024	18.78	18.79	18.74	18.79	535	+0.01(+0.05%)
Apr 08, 2024	18.76	18.78	18.76	18.78	1,381	+0.08(+0.43%)
Apr 05, 2024	18.62	18.70	18.62	18.70	791	+0.03(+0.16%)
Apr 04, 2024	18.90	18.92	18.65	18.67	4,469	-0.12(-0.62%)
Apr 03, 2024	18.80	18.83	18.78	18.79	14,036	+0.16(+0.87%)
Apr 02, 2024	18.59	18.63	18.59	18.63	1,315	-0.12(-0.62%)
Apr 01, 2024	18.73	18.81	18.72	18.74	16,464	+0.00(+0.01%)
Mar 28, 2024	18.72	18.74	18.72	18.74	483	-0.03(-0.17%)
Mar 27, 2024	18.75	18.77	18.72	18.77	1,106	+0.17(+0.89%)
Mar 26, 2024	18.63	18.65	18.61	18.61	736	+0.03(+0.16%)
Mar 25, 2024	18.61	18.61	18.58	18.58	701	+0.05(+0.28%)
Mar 22, 2024	18.49	18.52	18.48	18.52	1,069	-0.00(-0.00%)
Mar 21, 2024	18.58	18.58	18.52	18.52	2,063	+0.24(+1.30%)
Mar 20, 2024	18.07	18.29	18.07	18.29	930	+0.14(+0.77%)
Mar 19, 2024	18.15	18.15	18.15	18.15	80	+0.01(+0.06%)
Mar 18, 2024	18.22	18.22	18.14	18.14	4,715	-0.18(-0.97%)
Mar 15, 2024	18.46	18.46	18.31	18.31	757	-0.03(-0.14%)
Mar 14, 2024	18.55	18.56	18.32	18.34	3,377	-0.38(-2.03%)
Mar 13, 2024	18.76	18.76	18.72	18.72	701	-0.02(-0.11%)
Mar 12, 2024	18.64	18.74	18.64	18.74	2,929	+0.04(+0.21%)
Mar 11, 2024	18.69	18.70	18.68	18.70	1,587	+0.13(+0.70%)
Mar 08, 2024	18.67	18.72	18.57	18.57	16,476	-0.02(-0.13%)
Mar 07, 2024	18.49	18.59	18.48	18.59	1,416	+0.21(+1.13%)
Mar 06, 2024	18.36	18.44	18.36	18.39	777	+0.23(+1.27%)
Mar 05, 2024	18.14	18.19	18.14	18.16	894	-0.08(-0.46%)
Mar 04, 2024	18.20	18.27	18.20	18.24	39,636	-0.08(-0.42%)
Mar 01, 2024	18.17	18.32	18.17	18.32	13,723	+0.19(+1.03%)
Feb 29, 2024	18.08	18.13	18.04	18.13	5,309	-0.27(-1.48%)
Feb 28, 2024	18.37	18.40	18.36	18.40	891	-0.09(-0.49%)
Feb 27, 2024	18.48	18.49	18.47	18.49	705	-0.06(-0.32%)
Feb 26, 2024	18.44	18.55	18.44	18.55	8,645	+0.03(+0.19%)
Feb 23, 2024	18.51	18.52	18.51	18.52	452	+0.02(+0.08%)
Feb 22, 2024	18.48	18.50	18.45	18.50	3,989	+0.08(+0.41%)
Feb 21, 2024	18.35	18.42	18.34	18.42	1,436	+0.14(+0.79%)
Feb 20, 2024	18.35	18.35	18.28	18.28	612	+0.02(+0.10%)
Feb 16, 2024	18.28	18.28	18.26	18.26	680	-0.08(-0.45%)
Feb 15, 2024	18.29	18.34	18.29	18.34	670	+0.19(+1.06%)
Feb 14, 2024	18.10	18.15	18.08	18.15	1,659	+0.03(+0.14%)
Feb 13, 2024	18.16	18.17	18.06	18.13	5,143	-0.34(-1.85%)
Feb 12, 2024	18.44	18.47	18.44	18.47	5,092	+0.08(+0.42%)
Feb 09, 2024	18.32	18.45	18.32	18.39	3,725	-0.01(-0.05%)
Feb 08, 2024	18.33	18.40	18.33	18.40	2,328	+0.18(+0.96%)
Feb 07, 2024	18.11	18.22	18.11	18.22	5,419	+0.10(+0.57%)
Feb 06, 2024	18.01	18.12	18.01	18.12	283	+0.01(+0.05%)
Feb 05, 2024	18.00	18.13	17.98	18.11	21,302	+0.08(+0.45%)
Feb 02, 2024	18.11	18.15	17.98	18.03	6,233	-0.19(-1.04%)
Feb 01, 2024	18.11	18.22	18.08	18.22	199,701	+0.09(+0.48%)
Jan 31, 2024	18.33	18.33	18.12	18.13	2,624	-0.07(-0.39%)
Jan 30, 2024	18.17	18.20	18.17	18.20	367	-0.05(-0.25%)
Jan 29, 2024	18.14	18.25	18.14	18.25	1,501	-0.02(-0.10%)
Jan 26, 2024	18.24	18.29	18.24	18.27	2,421	+0.10(+0.57%)
Jan 25, 2024	18.13	18.16	18.11	18.16	2,112	+0.04(+0.25%)
Jan 24, 2024	18.23	18.23	18.12	18.12	882	+0.05(+0.27%)
Jan 23, 2024	17.95	18.07	17.95	18.07	732	+0.03(+0.17%)
Jan 22, 2024	18.02	18.06	18.02	18.04	4,745	+0.00(+0.03%)
Jan 19, 2024	17.91	18.04	17.89	18.04	7,607	+0.10(+0.56%)
Jan 18, 2024	17.85	17.95	17.84	17.94	4,194	-0.04(-0.23%)
Jan 17, 2024	17.91	17.98	17.87	17.98	5,270	-0.24(-1.34%)
Jan 16, 2024	18.20	18.27	18.18	18.22	4,185	-0.35(-1.86%)
Jan 12, 2024	18.60	18.60	18.55	18.57	5,670	-0.02(-0.09%)
Jan 11, 2024	18.49	18.58	18.47	18.58	2,037	-0.17(-0.92%)
Jan 10, 2024	18.72	18.79	18.72	18.75	13,968	+0.04(+0.21%)
Jan 09, 2024	18.71	18.72	18.65	18.71	19,543	-0.27(-1.45%)
Jan 08, 2024	18.82	18.99	18.82	18.99	18,843	+0.34(+1.82%)
Jan 05, 2024	18.59	18.73	18.59	18.65	17,117	-0.03(-0.16%)
Jan 04, 2024	18.73	18.74	18.65	18.68	17,177	+0.29(+1.58%)
Jan 03, 2024	18.54	18.56	18.39	18.39	4,262	-0.24(-1.29%)
Jan 02, 2024	18.66	18.73	18.63	18.63	6,580	-0.21(-1.14%)
Dec 29, 2023	18.83	18.85	18.83	18.84	3,711	-0.00(-0.02%)
Dec 28, 2023	18.91	18.91	18.84	18.85	1,849	-0.11(-0.59%)
Dec 27, 2023	18.86	18.96	18.86	18.96	3,275	+0.16(+0.85%)
Dec 26, 2023	18.65	18.80	18.65	18.80	3,071	+0.09(+0.48%)
Dec 22, 2023	18.49	18.71	18.49	18.71	2,643	+0.31(+1.68%)
Dec 21, 2023	18.25	18.40	18.22	18.40	48,004	+0.22(+1.20%)
Dec 20, 2023	18.45	18.45	18.17	18.18	2,962	-0.82(-4.34%)
Dec 19, 2023	18.99	19.01	18.96	19.01	2,849	+0.18(+0.96%)
Dec 18, 2023	18.84	18.84	18.75	18.83	1,292	+0.03(+0.15%)
Dec 15, 2023	18.88	18.90	18.80	18.80	3,669	-0.18(-0.97%)
Dec 14, 2023	18.94	19.05	18.92	18.98	10,888	+0.19(+1.02%)
Dec 13, 2023	18.50	18.79	18.50	18.79	6,573	+0.21(+1.13%)
Dec 12, 2023	18.56	18.61	18.56	18.58	4,053	+0.10(+0.55%)
Dec 11, 2023	18.48	18.48	18.48	18.48	230	+0.01(+0.07%)
Dec 08, 2023	18.46	18.47	18.46	18.47	1,629	+0.08(+0.43%)
Dec 07, 2023	18.34	18.39	18.32	18.39	5,087	+0.12(+0.68%)
Dec 06, 2023	18.44	18.44	18.26	18.26	1,641	-0.01(-0.05%)
Dec 05, 2023	18.25	18.30	18.25	18.27	10,678	+0.03(+0.14%)
Dec 04, 2023	18.23	18.25	18.22	18.25	847	-0.04(-0.19%)
Dec 01, 2023	18.11	18.30	18.10	18.28	9,590	+0.17(+0.96%)
Nov 30, 2023	18.11	18.11	18.10	18.11	2,053	+0.05(+0.30%)
Nov 29, 2023	18.04	18.05	18.04	18.05	3,691	+0.01(+0.08%)
Nov 28, 2023	18.02	18.04	18.02	18.04	665	-0.27(-1.50%)
Nov 27, 2023	18.29	18.31	18.29	18.31	461	-0.11(-0.59%)
Nov 24, 2023	18.27	18.42	18.27	18.42	4,332	+0.24(+1.34%)
Nov 22, 2023	18.12	18.18	18.12	18.18	519	+0.12(+0.65%)
Nov 21, 2023	18.13	18.13	18.05	18.06	1,401	-0.11(-0.61%)
Nov 20, 2023	18.13	18.18	18.13	18.17	6,002	+0.04(+0.22%)
Nov 17, 2023	18.04	18.13	18.02	18.13	1,667	+0.20(+1.11%)
Nov 16, 2023	17.94	17.94	17.90	17.93	13,868	+0.02(+0.09%)
Nov 15, 2023	17.96	17.99	17.92	17.92	1,616	-0.01(-0.04%)
Nov 14, 2023	17.82	17.94	17.82	17.92	7,424	+0.55(+3.16%)
Nov 13, 2023	17.38	17.38	17.38	17.38	189	-0.03(-0.17%)
Nov 10, 2023	17.23	17.41	17.12	17.41	3,913	+0.05(+0.26%)
Nov 09, 2023	17.59	17.60	17.36	17.36	2,725	-0.04(-0.24%)
Nov 08, 2023	17.40	17.40	17.40	17.40	269	+0.07(+0.38%)
Nov 07, 2023	17.34	17.38	17.34	17.34	1,833	-0.11(-0.63%)
Nov 06, 2023	17.59	17.59	17.45	17.45	1,513	-0.14(-0.79%)
Nov 03, 2023	17.52	17.61	17.52	17.58	2,816	+0.33(+1.91%)
Nov 02, 2023	17.31	17.31	17.19	17.26	4,327	+0.43(+2.58%)

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.