Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2024	19.76	19.76	19.39	19.49	13,547	-0.06(-0.31%)
May 14, 2024	19.59	19.61	19.35	19.55	12,649	+0.20(+1.03%)
May 13, 2024	19.76	19.76	19.00	19.35	35,652	-0.22(-1.12%)
May 10, 2024	19.66	19.73	19.42	19.57	16,928	+0.42(+2.19%)
May 09, 2024	19.13	19.26	18.98	19.15	23,551	-0.02(-0.10%)
May 08, 2024	18.77	19.17	18.70	19.17	22,945	+0.19(+1.00%)
May 07, 2024	19.24	19.40	18.95	18.98	20,722	-0.23(-1.20%)
May 06, 2024	19.20	19.25	19.10	19.21	21,485	+0.20(+1.05%)
May 03, 2024	19.15	19.42	18.99	19.01	30,827	+0.13(+0.68%)
May 02, 2024	19.06	19.06	18.78	18.88	30,257	+0.11(+0.58%)
May 01, 2024	18.27	18.99	18.27	18.77	44,204	+0.50(+2.74%)
Apr 30, 2024	18.53	18.60	18.24	18.27	38,874	-0.30(-1.63%)
Apr 29, 2024	18.81	18.85	18.43	18.57	63,329	-0.13(-0.69%)
Apr 26, 2024	18.54	18.87	18.50	18.70	21,364	+0.03(+0.16%)
Apr 25, 2024	18.69	18.76	18.33	18.67	31,288	-0.13(-0.68%)
Apr 24, 2024	18.50	19.06	18.50	18.80	34,837	+0.05(+0.26%)
Apr 23, 2024	18.85	18.98	18.43	18.75	30,982	+0.01(+0.05%)
Apr 22, 2024	18.53	19.31	18.37	18.74	28,213	+0.41(+2.21%)
Apr 19, 2024	17.85	18.70	17.85	18.34	30,853	+0.35(+1.93%)
Apr 18, 2024	17.85	18.13	17.83	17.99	30,993	+0.03(+0.17%)
Apr 17, 2024	18.09	18.32	17.82	17.96	29,648	-0.14(-0.77%)
Apr 16, 2024	18.27	18.50	17.93	18.10	10,468	-0.13(-0.71%)
Apr 15, 2024	18.40	18.57	17.96	18.23	48,118	-0.19(-1.02%)
Apr 12, 2024	18.19	18.63	17.82	18.42	44,683	+0.19(+1.06%)
Apr 11, 2024	18.59	18.62	18.14	18.22	26,360	-0.41(-2.21%)
Apr 10, 2024	18.64	18.69	18.29	18.63	82,017	-0.16(-0.84%)
Apr 09, 2024	19.00	19.00	18.79	18.79	18,132	+0.07(+0.37%)
Apr 08, 2024	18.74	18.96	18.72	18.72	12,023	-0.04(-0.21%)
Apr 05, 2024	18.76	19.04	18.70	18.76	21,048	+0.03(+0.16%)
Apr 04, 2024	18.95	18.99	18.55	18.73	18,589	+0.03(+0.16%)
Apr 03, 2024	18.62	18.81	18.51	18.70	23,838	+0.01(+0.05%)
Apr 02, 2024	18.49	18.86	18.20	18.69	29,518	+0.15(+0.80%)
Apr 01, 2024	18.97	18.97	18.52	18.54	33,203	-0.31(-1.63%)
Mar 28, 2024	18.97	18.97	18.73	18.85	28,871	-0.15(-0.78%)
Mar 27, 2024	18.47	19.07	18.47	19.00	12,398	+0.67(+3.67%)
Mar 26, 2024	18.67	18.71	18.33	18.33	18,556	-0.35(-1.86%)
Mar 25, 2024	19.18	19.18	18.67	18.67	9,480	-0.15(-0.79%)
Mar 22, 2024	19.25	19.25	18.64	18.82	10,932	-0.29(-1.50%)
Mar 21, 2024	18.95	19.44	18.95	19.11	18,410	+0.06(+0.31%)
Mar 20, 2024	18.57	19.16	18.55	19.05	17,075	+0.50(+2.67%)
Mar 19, 2024	18.94	18.94	18.20	18.55	13,406	+0.18(+0.97%)
Mar 18, 2024	18.74	18.81	18.34	18.38	16,317	-0.44(-2.32%)
Mar 15, 2024	18.39	19.00	18.39	18.81	53,817	+0.22(+1.17%)
Mar 14, 2024	18.99	19.06	18.55	18.59	38,061	-0.42(-2.19%)
Mar 13, 2024	18.95	19.01	18.71	19.01	77,215	+0.07(+0.37%)
Mar 12, 2024	19.03	19.19	18.84	18.94	9,304	-0.23(-1.19%)
Mar 11, 2024	19.11	19.29	19.11	19.17	11,271	-0.07(-0.36%)
Mar 08, 2024	19.51	19.51	19.07	19.24	14,005	-0.07(-0.36%)
Mar 07, 2024	19.24	19.31	19.24	19.31	17,857	+0.30(+1.56%)
Mar 06, 2024	19.00	19.25	18.85	19.01	17,051	-0.14(-0.72%)
Mar 05, 2024	18.85	19.15	18.85	19.15	6,577	+0.25(+1.31%)
Mar 04, 2024	18.79	19.00	18.79	18.90	11,599	+0.20(+1.06%)
Mar 01, 2024	18.68	18.89	18.29	18.70	29,677	-0.17(-0.89%)
Feb 29, 2024	18.87	19.03	18.78	18.87	34,419	+0.31(+1.65%)
Feb 28, 2024	18.46	18.95	18.46	18.56	71,657	-0.10(-0.53%)
Feb 27, 2024	18.75	18.82	18.60	18.66	29,537	+0.07(+0.37%)
Feb 26, 2024	18.89	18.89	18.51	18.59	17,282	-0.21(-1.11%)
Feb 23, 2024	18.65	18.80	18.60	18.80	9,284	+0.04(+0.21%)
Feb 22, 2024	18.67	18.81	18.59	18.76	36,065	-0.03(-0.16%)
Feb 21, 2024	19.02	19.02	18.73	18.79	25,544	-0.24(-1.25%)
Feb 20, 2024	19.26	19.53	18.94	19.03	21,998	-0.43(-2.19%)
Feb 16, 2024	19.62	19.68	19.46	19.46	16,921	-0.22(-1.11%)
Feb 15, 2024	19.51	19.92	19.34	19.67	26,139	+0.39(+2.00%)
Feb 14, 2024	18.99	19.29	18.76	19.29	24,530	+0.58(+3.12%)
Feb 13, 2024	19.11	19.32	18.57	18.70	45,413	-0.96(-4.88%)
Feb 12, 2024	18.96	19.80	18.96	19.66	34,233	+0.79(+4.20%)
Feb 09, 2024	18.83	19.24	18.35	18.87	69,402	+0.00(+0.00%)
Feb 08, 2024	18.91	19.12	18.51	18.87	48,006	+0.11(+0.58%)
Feb 07, 2024	18.90	19.18	17.57	18.76	38,233	-0.18(-0.94%)
Feb 06, 2024	18.79	19.04	18.47	18.94	85,276	+0.06(+0.31%)
Feb 05, 2024	19.02	19.06	18.66	18.88	26,637	-0.16(-0.83%)
Feb 02, 2024	19.11	19.61	18.92	19.04	21,409	-0.38(-1.97%)
Feb 01, 2024	19.12	19.55	18.38	19.42	39,172	+0.33(+1.75%)
Jan 31, 2024	19.84	20.23	19.09	19.09	26,083	-0.86(-4.32%)
Jan 30, 2024	19.58	20.02	19.45	19.95	55,010	+0.16(+0.79%)
Jan 29, 2024	19.96	20.05	19.65	19.79	13,707	+0.00(+0.00%)
Jan 26, 2024	19.58	19.82	19.12	19.79	9,643	+0.40(+2.07%)
Jan 25, 2024	19.77	19.77	19.28	19.39	17,716	-0.15(-0.75%)
Jan 24, 2024	19.73	19.88	19.06	19.54	15,415	-0.18(-0.90%)
Jan 23, 2024	20.19	20.19	19.53	19.72	21,724	-0.19(-0.94%)
Jan 22, 2024	19.84	19.93	19.77	19.90	49,984	+0.15(+0.74%)
Jan 19, 2024	19.38	19.91	19.30	19.76	22,229	+0.34(+1.77%)
Jan 18, 2024	19.23	19.43	19.13	19.41	24,629	+0.39(+2.06%)
Jan 17, 2024	19.03	19.27	19.02	19.02	10,991	-0.12(-0.61%)
Jan 16, 2024	19.11	19.19	18.91	19.14	27,651	-0.17(-0.86%)
Jan 12, 2024	19.71	19.79	19.17	19.30	18,463	-0.20(-1.01%)
Jan 11, 2024	19.66	19.69	19.29	19.50	26,775	-0.32(-1.63%)
Jan 10, 2024	19.72	19.89	19.55	19.82	18,774	-0.01(-0.05%)
Jan 09, 2024	19.92	20.06	19.69	19.83	24,189	-0.30(-1.51%)
Jan 08, 2024	19.88	20.31	19.88	20.14	13,546	-0.06(-0.29%)
Jan 05, 2024	20.27	20.45	20.16	20.20	22,348	-0.08(-0.39%)
Jan 04, 2024	20.46	20.52	20.22	20.27	37,209	-0.15(-0.72%)
Jan 03, 2024	20.94	20.94	20.41	20.42	26,966	-0.52(-2.48%)
Jan 02, 2024	20.69	21.16	20.69	20.94	29,652	+0.25(+1.18%)
Dec 29, 2023	21.15	21.16	20.69	20.70	25,200	-0.41(-1.95%)
Dec 28, 2023	21.03	21.28	20.96	21.11	18,124	-0.01(-0.05%)
Dec 27, 2023	21.06	21.30	21.03	21.12	23,494	+0.07(+0.33%)
Dec 26, 2023	20.72	21.08	20.72	21.05	20,909	+0.26(+1.27%)
Dec 22, 2023	20.76	21.08	20.74	20.78	32,690	+0.17(+0.81%)
Dec 21, 2023	20.73	20.73	20.33	20.62	54,276	-0.07(-0.33%)
Dec 20, 2023	21.21	21.21	20.62	20.69	93,635	-0.19(-0.89%)
Dec 19, 2023	20.68	21.08	20.68	20.87	46,674	+0.19(+0.90%)
Dec 18, 2023	20.72	20.77	20.53	20.69	28,999	+0.10(+0.48%)
Dec 15, 2023	21.00	21.00	20.51	20.59	157,227	-0.31(-1.50%)
Dec 14, 2023	21.14	21.44	20.77	20.90	36,462	+0.16(+0.76%)
Dec 13, 2023	19.57	20.83	19.55	20.75	78,695	+1.25(+6.44%)
Dec 12, 2023	19.60	19.78	19.46	19.49	32,128	-0.06(-0.30%)
Dec 11, 2023	19.91	19.91	19.55	19.55	23,408	-0.30(-1.53%)
Dec 08, 2023	19.84	19.85	19.40	19.85	24,918	+0.42(+2.17%)
Dec 07, 2023	19.41	19.45	19.28	19.43	31,167	+0.03(+0.15%)
Dec 06, 2023	19.51	19.76	19.29	19.40	49,597	+0.08(+0.41%)
Dec 05, 2023	19.51	19.54	19.06	19.32	26,109	-0.28(-1.45%)
Dec 04, 2023	19.35	19.61	19.27	19.61	30,430	+0.22(+1.11%)
Dec 01, 2023	18.58	19.40	18.58	19.39	43,547	+1.01(+5.49%)
Nov 30, 2023	18.77	18.78	18.27	18.38	59,747	-0.43(-2.29%)
Nov 29, 2023	18.63	19.06	18.60	18.81	24,040	+0.22(+1.16%)
Nov 28, 2023	18.69	18.85	18.59	18.60	23,808	-0.16(-0.84%)
Nov 27, 2023	18.69	19.10	18.68	18.76	17,478	-0.20(-1.03%)
Nov 24, 2023	18.79	19.28	18.79	18.95	6,367	+0.06(+0.31%)
Nov 22, 2023	19.15	19.15	18.65	18.89	27,033	-0.07(-0.36%)
Nov 21, 2023	19.38	19.41	18.91	18.96	18,971	-0.40(-2.08%)
Nov 20, 2023	19.25	19.44	19.12	19.36	23,309	-0.01(-0.05%)
Nov 17, 2023	19.23	19.50	19.09	19.37	41,102	+0.16(+0.82%)
Nov 16, 2023	19.21	19.27	19.02	19.22	38,558	-0.20(-1.01%)
Nov 15, 2023	19.30	19.75	19.06	19.41	37,261	+0.14(+0.71%)
Nov 14, 2023	18.60	19.29	18.44	19.27	45,625	+1.12(+6.16%)
Nov 13, 2023	18.04	18.16	17.87	18.16	28,032	+0.11(+0.60%)
Nov 10, 2023	18.22	18.25	17.93	18.05	23,492	+0.12(+0.66%)
Nov 09, 2023	18.32	18.34	17.80	17.93	29,641	-0.53(-2.87%)
Nov 08, 2023	18.68	18.68	18.29	18.46	19,489	-0.05(-0.26%)
Nov 07, 2023	18.85	18.87	18.49	18.51	16,092	-0.40(-2.13%)
Nov 06, 2023	18.46	19.01	18.46	18.91	22,279	+0.41(+2.23%)
Nov 03, 2023	17.96	18.78	17.92	18.50	48,736	+0.89(+5.08%)
Nov 02, 2023	17.45	17.66	17.36	17.61	57,068	+0.13(+0.72%)
Nov 01, 2023	17.41	17.54	17.29	17.48	30,225	-0.01(-0.06%)
Oct 31, 2023	17.49	17.49	17.33	17.49	32,692	+0.00(+0.00%)
Oct 30, 2023	17.42	18.34	17.42	17.49	48,365	+0.18(+1.07%)
Oct 27, 2023	17.36	17.42	17.24	17.31	21,008	-0.20(-1.17%)
Oct 26, 2023	17.41	17.56	17.41	17.51	33,613	+0.20(+1.18%)
Oct 25, 2023	17.32	17.49	17.25	17.31	18,190	-0.18(-1.06%)
Oct 24, 2023	17.62	17.62	17.25	17.49	35,852	+0.01(+0.06%)
Oct 23, 2023	18.46	18.46	17.19	17.48	43,573	+0.22(+1.30%)
Oct 20, 2023	17.49	17.61	17.22	17.26	43,848	-0.18(-1.06%)
Oct 19, 2023	17.38	17.76	17.38	17.44	25,073	-0.04(-0.22%)
Oct 18, 2023	17.67	17.67	17.42	17.48	45,794	-0.27(-1.53%)
Oct 17, 2023	17.77	17.98	17.67	17.75	41,420	+0.19(+1.11%)
Oct 16, 2023	17.54	17.73	17.48	17.56	20,806	+0.16(+0.89%)
Oct 13, 2023	17.76	17.76	17.37	17.40	16,595	-0.30(-1.70%)
Oct 12, 2023	17.61	17.75	17.24	17.70	40,044	+0.02(+0.11%)
Oct 11, 2023	17.63	17.75	17.45	17.68	39,267	+0.15(+0.83%)
Oct 10, 2023	17.69	17.92	17.22	17.54	43,685	-0.04(-0.22%)
Oct 09, 2023	17.55	17.88	17.47	17.58	18,496	-0.25(-1.42%)
Oct 06, 2023	17.33	18.15	17.30	17.83	33,940	+0.13(+0.71%)
Oct 05, 2023	17.55	17.88	17.50	17.70	25,489	+0.25(+1.45%)
Oct 04, 2023	17.31	17.56	17.31	17.45	29,092	+0.26(+1.53%)
Oct 03, 2023	16.92	17.49	16.92	17.19	30,778	-0.25(-1.45%)
Oct 02, 2023	17.72	17.72	17.34	17.44	53,689	-0.28(-1.59%)
Sep 29, 2023	17.77	17.98	17.61	17.72	31,224	+0.07(+0.39%)
Sep 28, 2023	17.68	17.87	17.57	17.66	22,496	+0.17(+0.94%)
Sep 27, 2023	17.44	17.67	17.44	17.49	17,117	+0.13(+0.73%)
Sep 26, 2023	17.32	17.52	17.23	17.36	32,869	+0.08(+0.45%)
Sep 25, 2023	17.36	17.43	17.20	17.29	27,811	-0.11(-0.61%)
Sep 22, 2023	17.49	17.52	17.37	17.39	32,918	-0.10(-0.56%)
Sep 21, 2023	17.44	17.63	17.32	17.49	37,328	+0.02(+0.11%)
Sep 20, 2023	17.59	17.80	17.32	17.47	42,263	-0.15(-0.83%)
Sep 19, 2023	17.89	17.96	17.62	17.62	24,205	-0.23(-1.31%)
Sep 18, 2023	18.52	18.52	17.73	17.85	33,800	-0.69(-3.72%)
Sep 15, 2023	18.65	18.72	18.46	18.54	177,242	-0.12(-0.63%)
Sep 14, 2023	18.37	18.66	18.37	18.66	21,713	+0.38(+2.07%)
Sep 13, 2023	18.52	18.52	18.22	18.28	28,959	-0.17(-0.90%)
Sep 12, 2023	18.41	18.62	18.40	18.44	12,706	+0.11(+0.58%)
Sep 11, 2023	18.63	18.63	18.33	18.34	15,980	-0.15(-0.79%)
Sep 08, 2023	18.13	18.61	18.13	18.48	34,333	-0.02(-0.11%)
Sep 07, 2023	18.43	18.62	18.33	18.50	33,402	+0.06(+0.32%)
Sep 06, 2023	18.71	18.75	18.32	18.44	25,004	-0.28(-1.51%)
Sep 05, 2023	18.51	18.90	18.37	18.72	51,003	+0.09(+0.47%)
Sep 01, 2023	18.34	18.87	18.34	18.64	34,383	+0.47(+2.57%)
Aug 31, 2023	18.16	18.35	18.08	18.17	30,364	+0.11(+0.59%)
Aug 30, 2023	18.42	18.46	17.98	18.06	37,278	-0.40(-2.16%)
Aug 29, 2023	18.50	18.71	18.37	18.46	23,027	-0.05(-0.26%)
Aug 28, 2023	18.64	18.65	18.42	18.51	22,014	+0.36(+1.98%)
Aug 25, 2023	18.08	18.38	17.96	18.15	20,541	+0.09(+0.48%)
Aug 24, 2023	18.03	18.24	17.96	18.06	26,902	+0.01(+0.05%)
Aug 23, 2023	18.11	18.28	18.05	18.05	31,977	+0.08(+0.43%)
Aug 22, 2023	18.40	18.40	17.91	17.98	27,203	-0.50(-2.68%)
Aug 21, 2023	18.74	18.74	18.46	18.47	18,225	-0.22(-1.20%)
Aug 18, 2023	18.22	18.78	18.22	18.69	65,397	+0.33(+1.80%)
Aug 17, 2023	18.24	18.38	18.16	18.36	44,285	+0.15(+0.80%)
Aug 16, 2023	18.47	18.51	18.10	18.22	28,185	-0.35(-1.88%)
Aug 15, 2023	18.94	19.11	18.48	18.57	47,461	-0.57(-3.00%)
Aug 14, 2023	18.97	19.19	18.76	19.14	18,390	+0.16(+0.82%)
Aug 11, 2023	19.17	19.29	18.99	18.99	23,941	-0.19(-1.01%)
Aug 10, 2023	19.58	19.72	19.18	19.18	16,111	-0.43(-2.18%)
Aug 09, 2023	19.61	19.72	19.36	19.61	18,978	-0.07(-0.35%)
Aug 08, 2023	19.45	19.71	19.23	19.68	25,543	-0.05(-0.25%)
Aug 07, 2023	19.23	19.78	18.83	19.72	35,514	+0.53(+2.78%)
Aug 04, 2023	19.58	19.62	19.17	19.19	25,175	-0.16(-0.85%)
Aug 03, 2023	19.22	19.55	19.16	19.35	15,533	-0.03(-0.15%)
Aug 02, 2023	18.98	19.41	18.98	19.38	35,936	+0.20(+1.05%)
Aug 01, 2023	19.05	19.20	18.94	19.18	10,924	+0.07(+0.35%)
Jul 31, 2023	19.02	19.21	18.92	19.11	21,606	+0.09(+0.46%)
Jul 28, 2023	19.00	19.22	18.83	19.03	24,924	+0.03(+0.15%)
Jul 27, 2023	19.35	19.35	18.91	19.00	23,308	-0.31(-1.60%)
Jul 26, 2023	19.07	19.44	19.07	19.31	39,140	+0.31(+1.62%)
Jul 25, 2023	18.83	19.10	18.70	19.00	28,687	+0.13(+0.72%)
Jul 24, 2023	19.23	19.23	18.67	18.86	13,216	-0.36(-1.85%)
Jul 21, 2023	19.35	19.40	18.51	19.22	48,191	-0.04(-0.20%)
Jul 20, 2023	19.16	19.30	19.12	19.26	26,397	+0.15(+0.81%)
Jul 19, 2023	18.99	19.29	18.99	19.10	24,362	+0.10(+0.51%)
Jul 18, 2023	18.57	19.17	18.57	19.01	27,067	+0.58(+3.14%)
Jul 17, 2023	17.91	18.58	17.91	18.43	19,018	+0.41(+2.30%)
Jul 14, 2023	18.28	18.28	17.89	18.02	18,947	-0.17(-0.95%)
Jul 13, 2023	18.18	18.31	18.14	18.19	23,316	+0.09(+0.48%)
Jul 12, 2023	18.25	18.42	18.08	18.10	22,624	+0.12(+0.67%)
Jul 11, 2023	17.73	18.10	17.73	17.98	25,197	+0.13(+0.73%)
Jul 10, 2023	17.56	18.08	17.56	17.85	22,889	+0.22(+1.26%)
Jul 07, 2023	17.36	17.72	17.36	17.63	42,693	+0.25(+1.44%)
Jul 06, 2023	17.75	17.75	17.37	17.38	23,152	-0.45(-2.54%)
Jul 05, 2023	17.51	17.98	17.51	17.83	42,619	+0.19(+1.09%)
Jul 03, 2023	17.69	17.71	17.49	17.64	17,717	-0.13(-0.71%)
Jun 30, 2023	17.33	17.94	17.33	17.76	44,420	-0.18(-1.02%)
Jun 29, 2023	17.75	18.14	17.75	17.95	41,232	+0.35(+1.97%)
Jun 28, 2023	17.41	17.69	17.34	17.60	24,078	+0.19(+1.11%)
Jun 27, 2023	17.30	17.54	17.18	17.41	32,236	+0.14(+0.84%)
Jun 26, 2023	17.28	17.57	17.25	17.26	48,123	-0.03(-0.17%)
Jun 23, 2023	17.33	17.58	17.11	17.29	364,035	-0.17(-0.99%)
Jun 22, 2023	17.64	17.70	17.40	17.47	29,103	-0.50(-2.79%)
Jun 21, 2023	18.14	18.25	17.90	17.97	57,177	-0.32(-1.74%)
Jun 20, 2023	18.56	18.56	18.25	18.28	47,947	-0.34(-1.81%)
Jun 16, 2023	18.87	18.87	18.29	18.62	358,128	-0.07(-0.36%)
Jun 15, 2023	18.88	18.91	18.56	18.69	53,945	-0.03(-0.15%)
Jun 14, 2023	19.03	19.13	18.59	18.72	42,583	-0.33(-1.72%)
Jun 13, 2023	18.65	19.11	18.65	19.05	32,231	+0.50(+2.70%)
Jun 12, 2023	18.49	18.75	18.33	18.54	29,256	-0.10(-0.52%)
Jun 09, 2023	18.71	18.90	18.56	18.64	30,410	-0.02(-0.10%)
Jun 08, 2023	18.98	18.98	18.58	18.66	27,657	-0.28(-1.48%)
Jun 07, 2023	19.01	19.28	18.91	18.94	65,497	+0.18(+0.98%)
Jun 06, 2023	17.72	18.84	17.72	18.76	31,019	+0.95(+5.36%)
Jun 05, 2023	18.02	18.22	17.70	17.80	27,631	-0.24(-1.33%)
Jun 02, 2023	17.49	18.11	17.49	18.04	54,413	+0.84(+4.87%)

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.