Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	18.32	18.35	18.31	18.34	494,119	+0.04(+0.25%)
May 29, 2024	18.28	18.32	18.26	18.30	891,850	+0.08(+0.44%)
May 28, 2024	18.28	18.31	18.18	18.22	247,649	-0.01(-0.05%)
May 24, 2024	18.23	18.25	18.21	18.23	161,595	-0.05(-0.27%)
May 23, 2024	18.32	18.35	18.25	18.28	122,352	-0.07(-0.38%)
May 22, 2024	18.43	18.43	18.32	18.34	181,614	-0.13(-0.70%)
May 21, 2024	18.46	18.47	18.44	18.47	198,343	+0.00(+0.00%)
May 20, 2024	18.48	18.48	18.44	18.47	248,552	-0.01(-0.05%)
May 17, 2024	18.53	18.53	18.46	18.48	173,951	-0.04(-0.22%)
May 16, 2024	18.55	18.56	18.51	18.52	383,587	-0.10(-0.54%)
May 15, 2024	18.60	18.65	18.55	18.62	105,399	+0.11(+0.59%)
May 14, 2024	18.44	18.54	18.44	18.51	122,322	+0.08(+0.43%)
May 13, 2024	18.47	18.49	18.42	18.43	116,152	-0.01(-0.05%)
May 10, 2024	18.50	18.50	18.44	18.44	131,092	-0.05(-0.30%)
May 09, 2024	18.51	18.58	18.49	18.50	85,319	+0.01(+0.05%)
May 08, 2024	18.48	18.50	18.46	18.49	149,365	+0.03(+0.19%)
May 07, 2024	18.51	18.51	18.44	18.45	147,821	-0.08(-0.43%)
May 06, 2024	18.61	18.66	18.53	18.53	225,225	-0.08(-0.43%)
May 03, 2024	18.70	18.74	18.60	18.61	184,224	+0.03(+0.16%)
May 02, 2024	18.44	18.58	18.44	18.58	917,890	+0.22(+1.19%)
May 01, 2024	18.30	18.45	18.19	18.36	686,384	+0.04(+0.22%)
Apr 30, 2024	18.34	18.36	18.31	18.32	452,561	-0.08(-0.43%)
Apr 29, 2024	18.42	18.47	18.37	18.40	227,230	-0.04(-0.22%)
Apr 26, 2024	18.43	18.50	18.42	18.44	169,712	-0.05(-0.29%)
Apr 25, 2024	18.42	18.50	18.39	18.50	681,334	+0.05(+0.27%)
Apr 24, 2024	18.42	18.49	18.39	18.45	343,852	+0.01(+0.05%)
Apr 23, 2024	18.35	18.45	18.35	18.44	146,562	+0.03(+0.16%)
Apr 22, 2024	18.39	18.45	18.38	18.41	97,354	+0.02(+0.11%)
Apr 19, 2024	18.37	18.42	18.32	18.39	65,894	+0.07(+0.38%)
Apr 18, 2024	18.39	18.42	18.32	18.32	98,406	-0.14(-0.75%)
Apr 17, 2024	18.47	18.51	18.44	18.46	306,114	-0.06(-0.32%)
Apr 16, 2024	18.58	18.61	18.45	18.52	159,032	-0.10(-0.53%)
Apr 15, 2024	18.42	18.62	18.41	18.62	419,072	+0.13(+0.70%)
Apr 12, 2024	18.49	18.55	18.47	18.49	260,264	+0.09(+0.49%)
Apr 11, 2024	18.40	18.45	18.36	18.40	147,356	+0.11(+0.60%)
Apr 10, 2024	18.22	18.35	18.15	18.29	289,511	-0.28(-1.50%)
Apr 09, 2024	18.62	18.64	18.55	18.57	122,261	-0.04(-0.21%)
Apr 08, 2024	18.67	18.68	18.59	18.61	123,386	-0.08(-0.43%)
Apr 05, 2024	18.75	18.79	18.69	18.69	159,938	-0.12(-0.63%)
Apr 04, 2024	18.75	18.83	18.68	18.81	131,221	-0.07(-0.37%)
Apr 03, 2024	18.81	18.88	18.77	18.88	5,706,160	+0.07(+0.37%)
Apr 02, 2024	18.78	18.87	18.78	18.81	128,626	+0.02(+0.11%)
Apr 01, 2024	18.86	18.86	18.70	18.79	195,164	-0.03(-0.16%)
Mar 28, 2024	18.88	18.92	18.82	18.82	119,933	-0.15(-0.78%)
Mar 27, 2024	18.96	18.97	18.93	18.97	108,789	+0.00(+0.00%)
Mar 26, 2024	18.99	19.00	18.95	18.97	152,246	-0.06(-0.33%)
Mar 25, 2024	19.07	19.08	19.01	19.03	108,080	-0.01(-0.05%)
Mar 22, 2024	19.05	19.11	19.04	19.04	75,747	-0.03(-0.16%)
Mar 21, 2024	19.12	19.13	19.06	19.07	236,913	+0.06(+0.31%)
Mar 20, 2024	18.89	19.07	18.88	19.01	137,420	+0.08(+0.42%)
Mar 19, 2024	18.93	18.97	18.92	18.93	157,396	+0.05(+0.26%)
Mar 18, 2024	18.89	18.89	18.82	18.88	206,008	+0.07(+0.37%)
Mar 15, 2024	18.88	18.88	18.81	18.81	230,912	-0.19(-0.99%)
Mar 14, 2024	19.02	19.03	18.97	19.00	364,787	-0.12(-0.62%)
Mar 13, 2024	19.17	19.20	19.12	19.12	117,639	-0.08(-0.41%)
Mar 12, 2024	19.29	19.29	19.18	19.20	105,812	-0.11(-0.56%)
Mar 11, 2024	19.34	19.35	19.30	19.31	182,282	-0.04(-0.21%)
Mar 08, 2024	19.46	19.48	19.34	19.34	131,403	+0.00(+0.00%)
Mar 07, 2024	19.30	19.37	19.30	19.34	163,983	+0.08(+0.41%)
Mar 06, 2024	19.37	19.41	19.24	19.27	196,544	-0.12(-0.61%)
Mar 05, 2024	19.38	19.44	19.35	19.38	885,105	-0.02(-0.10%)
Mar 04, 2024	19.40	19.44	19.35	19.40	135,290	-0.03(-0.15%)

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.