Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	18.45	18.48	18.26	18.30	71,093	-0.05(-0.27%)
May 09, 2024	18.22	18.45	18.13	18.35	84,878	+0.15(+0.82%)
May 08, 2024	18.55	18.66	18.13	18.20	191,700	-0.38(-2.05%)
May 07, 2024	18.63	18.69	18.42	18.58	74,321	+0.05(+0.27%)
May 06, 2024	18.36	18.57	18.32	18.53	72,894	+0.26(+1.42%)
May 03, 2024	18.20	18.33	18.05	18.27	84,322	+0.31(+1.73%)
May 02, 2024	18.14	18.15	17.88	17.96	70,001	+0.05(+0.28%)
May 01, 2024	17.94	18.14	17.82	17.91	95,711	-0.03(-0.17%)
Apr 30, 2024	17.89	18.07	17.86	17.94	136,018	+0.13(+0.73%)
Apr 29, 2024	17.74	17.82	17.65	17.81	146,109	+0.13(+0.74%)
Apr 26, 2024	17.57	17.73	17.55	17.68	75,600	+0.24(+1.38%)
Apr 25, 2024	17.46	17.50	17.10	17.44	111,040	-0.36(-2.02%)
Apr 24, 2024	18.00	18.15	17.77	17.80	69,262	-0.11(-0.61%)
Apr 23, 2024	17.90	17.98	17.85	17.91	41,375	+0.05(+0.28%)
Apr 22, 2024	17.80	17.95	17.70	17.86	84,898	+0.29(+1.67%)
Apr 19, 2024	17.72	17.84	17.53	17.57	50,263	-0.19(-1.06%)
Apr 18, 2024	17.81	17.81	17.68	17.75	33,824	-0.01(-0.06%)
Apr 17, 2024	17.81	17.87	17.74	17.76	37,748	+0.00(+0.00%)
Apr 16, 2024	17.86	17.92	17.67	17.76	80,208	-0.07(-0.39%)
Apr 15, 2024	18.16	18.19	17.80	17.83	58,704	-0.23(-1.26%)
Apr 12, 2024	18.18	18.35	18.02	18.06	56,974	-0.29(-1.57%)
Apr 11, 2024	18.12	18.40	18.07	18.35	51,489	+0.28(+1.54%)
Apr 10, 2024	18.19	18.24	17.99	18.07	45,457	-0.22(-1.19%)
Apr 09, 2024	18.33	18.35	18.14	18.29	28,090	+0.05(+0.27%)
Apr 08, 2024	18.27	18.32	18.13	18.24	47,528	-0.03(-0.16%)
Apr 05, 2024	18.14	18.27	17.95	18.27	76,687	+0.19(+1.04%)
Apr 04, 2024	18.25	18.42	18.01	18.08	74,440	-0.11(-0.60%)
Apr 03, 2024	18.06	18.44	18.03	18.19	83,515	+0.11(+0.60%)
Apr 02, 2024	18.08	18.09	17.91	18.08	75,204	-0.05(-0.27%)
Apr 01, 2024	18.10	18.26	18.08	18.13	77,980	+0.04(+0.22%)
Mar 28, 2024	18.10	18.19	18.18	18.09	267,709	-0.04(-0.22%)
Mar 27, 2024	18.09	18.13	18.00	18.13	85,313	+0.04(+0.22%)
Mar 26, 2024	18.14	18.23	17.96	18.09	96,385	-0.05(-0.27%)
Mar 25, 2024	18.23	18.34	18.08	18.14	67,981	-0.16(-0.87%)
Mar 22, 2024	18.54	18.63	18.25	18.30	55,604	-0.13(-0.70%)
Mar 21, 2024	18.62	18.66	18.36	18.43	63,414	+0.04(+0.22%)
Mar 20, 2024	18.13	18.40	18.13	18.39	63,537	+0.27(+1.48%)
Mar 19, 2024	17.89	18.14	17.74	18.12	67,721	+0.24(+1.32%)
Mar 18, 2024	17.73	17.92	17.72	17.89	133,550	+0.26(+1.45%)
Mar 15, 2024	17.86	17.86	17.57	17.63	113,873	-0.15(-0.83%)
Mar 14, 2024	18.52	18.58	17.72	17.78	333,008	-0.85(-4.56%)
Mar 13, 2024	18.44	18.63	18.26	18.63	119,809	+0.37(+2.05%)
Mar 12, 2024	18.14	18.34	18.05	18.25	93,933	+0.21(+1.15%)
Mar 11, 2024	18.24	18.33	17.99	18.04	108,072	-0.22(-1.19%)
Mar 08, 2024	18.10	18.26	17.96	18.26	70,410	+0.23(+1.26%)
Mar 07, 2024	18.00	18.18	17.93	18.03	86,080	+0.16(+0.88%)
Mar 06, 2024	17.78	17.95	17.78	17.88	62,540	+0.15(+0.83%)
Mar 05, 2024	17.86	17.88	17.71	17.73	65,549	-0.13(-0.72%)
Mar 04, 2024	18.00	18.00	17.85	17.86	84,873	-0.09(-0.49%)
Mar 01, 2024	17.86	17.96	17.79	17.94	70,023	+0.18(+1.00%)
Feb 29, 2024	17.80	17.81	17.64	17.77	54,597	+0.14(+0.78%)
Feb 28, 2024	17.57	17.63	17.45	17.63	57,483	+0.04(+0.22%)
Feb 27, 2024	17.53	17.59	17.45	17.59	42,970	+0.11(+0.62%)
Feb 26, 2024	17.51	17.58	17.40	17.48	41,530	+0.04(+0.23%)
Feb 23, 2024	17.51	17.63	17.44	17.44	98,463	+0.00(+0.00%)
Feb 22, 2024	17.56	17.63	17.40	17.44	122,413	+0.08(+0.45%)
Feb 21, 2024	17.43	17.62	17.32	17.36	70,201	-0.10(-0.57%)
Feb 20, 2024	17.53	17.55	17.35	17.46	57,826	-0.04(-0.22%)
Feb 16, 2024	17.72	17.72	17.50	17.50	84,670	-0.16(-0.89%)
Feb 15, 2024	17.54	17.69	17.53	17.66	50,310	+0.21(+1.18%)
Feb 14, 2024	17.38	17.54	17.35	17.45	53,247	+0.21(+1.19%)
Feb 13, 2024	17.32	17.45	17.20	17.25	150,822	-0.23(-1.29%)
Feb 12, 2024	17.48	17.56	17.45	17.47	85,034	+0.05(+0.28%)
Feb 09, 2024	17.46	17.48	17.34	17.42	83,873	+0.07(+0.40%)
Feb 08, 2024	17.34	17.40	17.30	17.35	54,454	+0.05(+0.28%)
Feb 07, 2024	17.23	17.34	17.16	17.31	111,280	+0.21(+1.20%)
Feb 06, 2024	17.10	17.10	16.88	17.10	136,145	+0.12(+0.69%)
Feb 05, 2024	16.84	17.02	16.83	16.98	106,204	+0.14(+0.82%)
Feb 02, 2024	16.88	17.02	16.81	16.84	155,357	+0.04(+0.23%)
Feb 01, 2024	16.68	16.84	16.68	16.81	54,251	+0.15(+0.88%)
Jan 31, 2024	16.91	16.91	16.66	16.66	134,784	-0.25(-1.45%)
Jan 30, 2024	16.83	16.92	16.79	16.90	119,789	+0.10(+0.58%)
Jan 29, 2024	16.78	16.86	16.76	16.81	49,385	+0.11(+0.65%)
Jan 26, 2024	16.74	16.77	16.64	16.70	40,188	+0.04(+0.24%)
Jan 25, 2024	16.63	16.69	16.62	16.66	51,267	+0.04(+0.24%)
Jan 24, 2024	16.76	16.76	16.58	16.62	64,803	-0.05(-0.29%)
Jan 23, 2024	16.53	16.67	16.50	16.67	91,217	+0.16(+0.95%)
Jan 22, 2024	16.53	16.62	16.48	16.51	54,723	+0.03(+0.18%)
Jan 19, 2024	16.45	16.53	16.38	16.48	65,984	+0.12(+0.71%)
Jan 18, 2024	16.37	16.37	16.29	16.37	60,161	+0.13(+0.78%)
Jan 17, 2024	16.14	16.24	16.10	16.24	76,824	+0.09(+0.54%)
Jan 16, 2024	16.19	16.22	16.11	16.15	44,542	-0.05(-0.30%)
Jan 12, 2024	16.14	16.22	16.13	16.20	71,121	+0.06(+0.36%)
Jan 11, 2024	16.06	16.15	15.94	16.14	66,108	+0.08(+0.49%)
Jan 10, 2024	15.89	16.10	15.84	16.06	66,232	+0.16(+0.98%)
Jan 09, 2024	15.86	15.99	15.81	15.91	79,510	+0.00(+0.00%)
Jan 08, 2024	15.70	15.91	15.62	15.91	108,874	+0.27(+1.74%)
Jan 05, 2024	15.64	15.77	15.61	15.63	118,563	-0.05(-0.31%)
Jan 04, 2024	15.85	15.88	15.62	15.68	133,065	-0.29(-1.83%)
Jan 03, 2024	15.97	15.99	15.79	15.98	57,244	-0.11(-0.67%)
Jan 02, 2024	16.13	16.17	16.03	16.08	77,920	-0.07(-0.42%)
Dec 29, 2023	16.05	16.18	15.96	16.15	111,291	+0.12(+0.73%)
Dec 28, 2023	15.98	16.05	15.93	16.03	84,980	+0.07(+0.43%)
Dec 27, 2023	15.93	16.04	15.93	15.97	50,841	+0.05(+0.31%)
Dec 26, 2023	15.90	16.00	15.90	15.92	51,277	+0.03(+0.18%)
Dec 22, 2023	15.73	15.93	15.73	15.89	102,525	+0.16(+0.99%)
Dec 21, 2023	15.63	15.81	15.59	15.73	51,638	+0.12(+0.75%)
Dec 20, 2023	15.74	15.87	15.62	15.62	102,762	-0.19(-1.22%)
Dec 19, 2023	15.77	15.89	15.76	15.81	55,642	+0.07(+0.43%)
Dec 18, 2023	15.77	15.89	15.74	15.74	59,552	-0.02(-0.12%)
Dec 15, 2023	15.63	15.80	15.60	15.76	77,955	+0.06(+0.37%)
Dec 14, 2023	15.77	15.79	15.65	15.70	91,297	-0.04(-0.25%)
Dec 13, 2023	15.50	15.76	15.50	15.74	49,099	+0.28(+1.81%)
Dec 12, 2023	15.46	15.56	15.45	15.46	47,043	-0.01(-0.06%)
Dec 11, 2023	15.34	15.48	15.33	15.47	53,862	+0.07(+0.44%)
Dec 08, 2023	15.46	15.47	15.36	15.40	78,847	-0.04(-0.25%)
Dec 07, 2023	15.43	15.58	15.39	15.44	49,238	+0.12(+0.76%)
Dec 06, 2023	15.41	15.50	15.33	15.33	44,595	-0.07(-0.44%)
Dec 05, 2023	15.29	15.46	15.27	15.39	45,208	+0.01(+0.06%)
Dec 04, 2023	15.46	15.49	15.34	15.38	90,137	-0.15(-1.00%)
Dec 01, 2023	15.37	15.59	15.37	15.54	86,914	+0.09(+0.56%)
Nov 30, 2023	15.47	15.50	15.37	15.45	60,112	+0.07(+0.44%)
Nov 29, 2023	15.49	15.51	15.33	15.38	68,111	-0.01(-0.06%)
Nov 28, 2023	15.33	15.41	15.30	15.39	70,725	+0.10(+0.63%)
Nov 27, 2023	15.21	15.34	15.20	15.30	59,664	+0.03(+0.19%)
Nov 24, 2023	15.29	15.31	15.23	15.27	28,786	+0.06(+0.38%)
Nov 22, 2023	15.26	15.32	15.20	15.21	74,023	+0.05(+0.32%)
Nov 21, 2023	15.17	15.19	15.08	15.16	59,484	-0.03(-0.19%)
Nov 20, 2023	15.00	15.22	15.00	15.19	61,327	+0.14(+0.96%)
Nov 17, 2023	15.10	15.10	15.02	15.05	50,035	+0.01(+0.06%)
Nov 16, 2023	15.05	15.10	14.88	15.04	204,344	-0.02(-0.13%)
Nov 15, 2023	15.17	15.23	15.06	15.06	79,181	-0.08(-0.51%)
Nov 14, 2023	15.10	15.24	15.10	15.13	67,055	+0.18(+1.22%)
Nov 13, 2023	14.92	15.02	14.92	14.95	48,574	+0.00(+0.00%)
Nov 10, 2023	14.78	14.97	14.76	14.95	34,330	+0.27(+1.83%)
Nov 09, 2023	14.86	14.86	14.67	14.68	36,529	-0.17(-1.16%)
Nov 08, 2023	14.92	14.92	14.81	14.85	32,453	-0.03(-0.19%)
Nov 07, 2023	14.90	14.91	14.79	14.88	42,656	+0.04(+0.26%)
Nov 06, 2023	15.03	15.03	14.81	14.84	55,441	-0.08(-0.52%)
Nov 03, 2023	14.79	14.95	14.79	14.92	60,159	+0.17(+1.17%)
Nov 02, 2023	14.48	14.80	14.48	14.75	57,969	+0.32(+2.20%)
Nov 01, 2023	14.22	14.44	14.20	14.43	57,157	+0.23(+1.62%)
Oct 31, 2023	14.12	14.22	13.94	14.20	65,454	+0.15(+1.09%)
Oct 30, 2023	13.86	14.12	13.86	14.05	85,835	+0.22(+1.60%)
Oct 27, 2023	13.92	13.96	13.80	13.83	66,553	-0.03(-0.21%)
Oct 26, 2023	14.10	14.16	13.85	13.85	128,992	-0.29(-2.04%)
Oct 25, 2023	14.39	14.39	14.11	14.14	76,755	-0.29(-2.00%)
Oct 24, 2023	14.43	14.51	14.34	14.43	63,889	+0.12(+0.87%)
Oct 23, 2023	14.32	14.41	14.27	14.31	52,087	-0.01(-0.07%)
Oct 20, 2023	14.56	14.56	14.32	14.32	88,509	-0.24(-1.65%)
Oct 19, 2023	14.63	14.71	14.50	14.56	38,160	-0.06(-0.39%)
Oct 18, 2023	14.69	14.81	14.55	14.61	47,495	-0.17(-1.16%)
Oct 17, 2023	14.84	14.93	14.73	14.79	88,212	-0.12(-0.83%)
Oct 16, 2023	14.90	14.98	14.82	14.91	39,560	+0.10(+0.71%)
Oct 13, 2023	14.90	14.96	14.74	14.80	67,546	+0.00(+0.00%)
Oct 12, 2023	14.87	14.90	14.74	14.80	55,271	-0.06(-0.38%)
Oct 11, 2023	14.95	14.97	14.82	14.86	66,387	-0.04(-0.26%)
Oct 10, 2023	14.95	15.01	14.81	14.90	104,041	+0.03(+0.19%)
Oct 09, 2023	14.81	14.95	14.78	14.87	133,122	+0.05(+0.32%)
Oct 06, 2023	14.67	14.90	14.64	14.82	141,953	+0.15(+1.04%)
Oct 05, 2023	14.63	14.73	14.51	14.67	64,294	-0.08(-0.52%)
Oct 04, 2023	14.65	14.76	14.50	14.75	77,425	+0.02(+0.13%)
Oct 03, 2023	14.78	14.89	14.61	14.73	73,994	-0.24(-1.59%)
Oct 02, 2023	14.91	15.02	14.85	14.97	79,590	-0.15(-1.01%)
Sep 29, 2023	15.07	15.16	14.93	15.12	137,846	+0.00(+0.00%)
Sep 28, 2023	15.02	15.14	14.85	15.12	82,876	+0.03(+0.19%)
Sep 27, 2023	15.19	15.24	14.88	15.09	65,413	-0.10(-0.63%)
Sep 26, 2023	15.36	15.50	15.06	15.19	58,728	-0.30(-1.91%)
Sep 25, 2023	15.43	15.52	15.38	15.48	65,686	-0.14(-0.92%)
Sep 22, 2023	15.64	15.65	15.47	15.62	79,237	-0.02(-0.12%)
Sep 21, 2023	15.33	15.66	15.27	15.64	83,041	+0.24(+1.54%)
Sep 20, 2023	15.48	15.51	15.40	15.41	60,718	+0.01(+0.06%)
Sep 19, 2023	15.24	15.40	15.20	15.40	65,279	+0.16(+1.06%)
Sep 18, 2023	15.21	15.28	15.18	15.24	48,293	+0.01(+0.06%)
Sep 15, 2023	15.39	15.39	15.21	15.23	41,743	-0.21(-1.35%)
Sep 14, 2023	15.51	15.51	15.34	15.43	51,865	+0.01(+0.06%)
Sep 13, 2023	15.44	15.48	15.35	15.43	53,193	+0.00(+0.00%)
Sep 12, 2023	15.49	15.56	15.42	15.43	50,819	-0.21(-1.33%)
Sep 11, 2023	15.53	15.66	15.53	15.63	38,981	+0.13(+0.86%)
Sep 08, 2023	15.46	15.59	15.45	15.50	30,770	+0.02(+0.12%)
Sep 07, 2023	15.35	15.58	15.30	15.48	45,700	+0.01(+0.06%)
Sep 06, 2023	15.56	15.61	15.45	15.47	58,351	-0.17(-1.09%)
Sep 05, 2023	15.77	15.80	15.62	15.64	36,391	-0.13(-0.84%)

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.