Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	19.63	19.82	19.61	19.77	384,816	+0.19(+0.97%)
Mar 27, 2024	19.48	19.59	19.48	19.58	156,274	-0.04(-0.20%)
Mar 26, 2024	19.74	19.75	19.59	19.62	321,239	-0.11(-0.56%)
Mar 25, 2024	19.64	19.79	19.64	19.73	198,316	+0.12(+0.61%)
Mar 22, 2024	19.70	19.70	19.60	19.61	149,241	-0.14(-0.71%)
Mar 21, 2024	19.81	19.82	19.66	19.75	147,222	-0.04(-0.20%)
Mar 20, 2024	19.65	19.82	19.62	19.79	338,511	+0.02(+0.10%)
Mar 19, 2024	19.77	19.79	19.71	19.77	136,386	-0.02(-0.10%)
Mar 18, 2024	19.81	19.84	19.71	19.79	188,979	+0.10(+0.51%)
Mar 15, 2024	19.63	19.73	19.60	19.69	207,931	+0.04(+0.20%)
Mar 14, 2024	19.61	19.70	19.58	19.65	248,932	+0.02(+0.10%)
Mar 13, 2024	19.52	19.66	19.52	19.63	451,482	+0.15(+0.77%)
Mar 12, 2024	19.46	19.52	19.41	19.48	201,405	-0.01(-0.05%)
Mar 11, 2024	19.38	19.53	19.37	19.49	236,064	+0.06(+0.31%)
Mar 08, 2024	19.43	19.45	19.32	19.43	228,425	-0.05(-0.26%)
Mar 07, 2024	19.44	19.54	19.42	19.48	229,882	+0.09(+0.46%)
Mar 06, 2024	19.39	19.45	19.36	19.39	103,333	+0.11(+0.57%)
Mar 05, 2024	19.32	19.36	19.25	19.28	110,894	-0.08(-0.41%)
Mar 04, 2024	19.42	19.44	19.32	19.36	266,179	+0.11(+0.57%)
Mar 01, 2024	19.21	19.28	19.12	19.25	973,161	+0.10(+0.52%)
Feb 29, 2024	19.08	19.22	19.08	19.15	457,735	-0.01(-0.05%)
Feb 28, 2024	19.11	19.18	19.11	19.16	120,139	+0.04(+0.21%)
Feb 27, 2024	19.01	19.16	19.01	19.12	237,557	+0.15(+0.79%)
Feb 26, 2024	18.92	19.00	18.86	18.97	95,528	+0.09(+0.48%)
Feb 23, 2024	18.92	18.95	18.88	18.88	197,821	-0.22(-1.15%)
Feb 22, 2024	19.02	19.11	19.02	19.10	97,536	+0.00(+0.00%)
Feb 21, 2024	19.09	19.12	19.04	19.10	115,585	+0.12(+0.63%)
Feb 20, 2024	19.02	19.04	18.91	18.98	187,299	-0.03(-0.16%)
Feb 16, 2024	18.97	19.06	18.93	19.01	190,048	+0.06(+0.32%)
Feb 15, 2024	18.91	19.00	18.90	18.95	353,770	+0.08(+0.42%)
Feb 14, 2024	19.07	19.07	18.84	18.87	506,949	-0.14(-0.74%)
Feb 13, 2024	19.02	19.09	18.99	19.01	7,680,815	-0.10(-0.52%)
Feb 12, 2024	19.12	19.20	19.11	19.11	129,438	-0.06(-0.31%)
Feb 09, 2024	19.18	19.23	19.11	19.17	258,856	+0.01(+0.05%)
Feb 08, 2024	19.09	19.19	19.09	19.16	215,149	+0.05(+0.26%)
Feb 07, 2024	19.07	19.15	19.07	19.11	194,799	+0.00(+0.00%)
Feb 06, 2024	19.06	19.15	19.06	19.11	321,776	+0.03(+0.16%)
Feb 05, 2024	19.03	19.09	18.95	19.08	653,006	-0.03(-0.16%)
Feb 02, 2024	19.08	19.16	19.07	19.11	603,994	-0.14(-0.73%)
Feb 01, 2024	19.37	19.45	19.20	19.25	1,450,838	-0.18(-0.93%)
Jan 31, 2024	19.48	19.52	19.39	19.43	286,866	-0.12(-0.61%)
Jan 30, 2024	19.36	19.55	19.34	19.55	215,936	+0.21(+1.09%)
Jan 29, 2024	19.37	19.39	19.29	19.34	411,841	-0.16(-0.82%)
Jan 26, 2024	19.41	19.52	19.31	19.50	662,719	+0.01(+0.05%)
Jan 25, 2024	19.50	19.50	19.36	19.49	1,832,036	+0.08(+0.41%)
Jan 24, 2024	19.34	19.45	19.32	19.41	667,489	+0.15(+0.78%)
Jan 23, 2024	19.14	19.28	19.14	19.26	486,258	+0.16(+0.84%)
Jan 22, 2024	19.00	19.14	18.96	19.10	393,060	+0.02(+0.10%)
Jan 19, 2024	19.19	19.24	19.07	19.08	314,671	-0.07(-0.37%)
Jan 18, 2024	18.96	19.16	18.96	19.15	438,511	+0.12(+0.63%)
Jan 17, 2024	19.00	19.05	18.97	19.03	246,453	-0.10(-0.52%)
Jan 16, 2024	19.26	19.30	19.13	19.13	454,026	-0.19(-0.98%)
Jan 12, 2024	19.50	19.54	19.20	19.32	321,420	+0.07(+0.36%)
Jan 11, 2024	19.31	19.40	19.23	19.25	566,550	+0.09(+0.47%)
Jan 10, 2024	19.34	19.34	19.15	19.16	313,545	-0.16(-0.83%)
Jan 09, 2024	19.26	19.41	19.23	19.32	449,962	+0.15(+0.78%)
Jan 08, 2024	19.09	19.21	19.01	19.17	426,780	-0.21(-1.08%)
Jan 05, 2024	19.35	19.46	19.31	19.38	262,188	+0.03(+0.16%)
Jan 04, 2024	19.31	19.37	19.23	19.35	160,284	-0.01(-0.05%)
Jan 03, 2024	19.30	19.37	19.25	19.36	558,719	+0.12(+0.62%)
Jan 02, 2024	19.41	19.44	19.20	19.24	1,375,297	-0.12(-0.62%)
Dec 29, 2023	19.48	19.51	19.36	19.36	716,710	-0.15(-0.77%)
Dec 28, 2023	19.62	19.68	19.51	19.51	692,262	-0.15(-0.76%)
Dec 27, 2023	19.70	19.74	19.63	19.66	736,365	+0.07(+0.36%)
Dec 26, 2023	19.46	19.66	19.36	19.59	473,118	+0.11(+0.56%)
Dec 22, 2023	19.55	19.59	19.45	19.48	563,479	+0.03(+0.15%)
Dec 21, 2023	19.38	19.46	19.38	19.45	804,171	+0.06(+0.31%)
Dec 20, 2023	19.60	19.60	19.37	19.39	744,018	-0.19(-0.97%)
Dec 19, 2023	19.46	19.59	19.41	19.58	1,073,508	+0.10(+0.51%)
Dec 18, 2023	19.52	19.60	19.43	19.48	1,234,722	+0.09(+0.46%)
Dec 15, 2023	19.39	19.43	19.30	19.39	803,308	+0.02(+0.11%)
Dec 14, 2023	19.31	19.38	19.29	19.37	882,402	+0.28(+1.46%)
Dec 13, 2023	18.85	19.09	18.84	19.09	348,944	+0.18(+0.97%)
Dec 12, 2023	18.96	18.99	18.88	18.91	1,727,404	-0.18(-0.96%)
Dec 11, 2023	19.01	19.12	18.94	19.09	641,790	-0.11(-0.55%)
Dec 08, 2023	19.26	19.31	19.13	19.20	338,832	+0.03(+0.15%)
Dec 07, 2023	19.21	19.21	19.11	19.17	409,415	+0.09(+0.45%)
Dec 06, 2023	19.43	19.43	19.08	19.08	817,397	-0.42(-2.17%)
Dec 05, 2023	19.53	19.64	19.47	19.50	293,367	-0.07(-0.34%)
Dec 04, 2023	19.61	19.67	19.55	19.57	328,567	-0.22(-1.12%)
Dec 01, 2023	19.82	20.04	19.79	19.79	311,356	-0.11(-0.53%)
Nov 30, 2023	20.05	20.09	19.84	19.90	194,483	-0.13(-0.67%)
Nov 29, 2023	20.01	20.04	19.88	20.03	360,731	+0.12(+0.58%)
Nov 28, 2023	19.81	20.02	19.79	19.92	595,601	+0.15(+0.78%)
Nov 27, 2023	19.80	19.82	19.70	19.76	279,269	-0.08(-0.39%)
Nov 24, 2023	19.91	19.96	19.84	19.84	207,470	-0.12(-0.63%)
Nov 22, 2023	19.85	19.98	19.80	19.97	226,640	-0.13(-0.67%)
Nov 21, 2023	20.10	20.13	20.07	20.10	179,578	+0.08(+0.38%)
Nov 20, 2023	19.97	20.07	19.95	20.02	171,187	+0.13(+0.63%)
Nov 17, 2023	19.82	19.92	19.80	19.90	338,060	+0.07(+0.34%)
Nov 16, 2023	20.04	20.04	19.83	19.83	238,332	-0.34(-1.67%)
Nov 15, 2023	20.19	20.23	20.14	20.17	137,978	-0.02(-0.10%)
Nov 14, 2023	20.22	20.29	20.16	20.19	222,968	+0.01(+0.05%)
Nov 13, 2023	19.91	20.18	19.88	20.18	214,427	+0.35(+1.75%)
Nov 10, 2023	19.86	19.87	19.81	19.83	221,120	-0.07(-0.34%)
Nov 09, 2023	19.97	20.04	19.87	19.90	165,825	-0.08(-0.39%)
Nov 08, 2023	20.07	20.12	19.90	19.97	139,264	-0.13(-0.67%)
Nov 07, 2023	20.20	20.23	20.08	20.11	165,984	-0.37(-1.79%)
Nov 06, 2023	20.40	20.55	20.40	20.48	162,784	-0.02(-0.09%)
Nov 03, 2023	20.48	20.63	20.48	20.49	157,662	+0.00(+0.00%)
Nov 02, 2023	20.35	20.50	20.34	20.49	159,071	+0.17(+0.85%)
Nov 01, 2023	20.44	20.49	20.26	20.32	251,708	-0.07(-0.33%)
Oct 31, 2023	20.41	20.53	20.35	20.39	128,570	+0.02(+0.09%)
Oct 30, 2023	20.49	20.52	20.31	20.37	145,051	-0.21(-1.03%)
Oct 27, 2023	20.50	20.63	20.44	20.58	99,035	+0.20(+0.99%)
Oct 26, 2023	20.34	20.43	20.32	20.38	120,088	-0.07(-0.33%)
Oct 25, 2023	20.36	20.45	20.23	20.45	153,868	+0.08(+0.38%)
Oct 24, 2023	20.32	20.38	20.24	20.37	124,634	-0.05(-0.24%)
Oct 23, 2023	20.52	20.55	20.39	20.42	119,230	-0.17(-0.84%)
Oct 20, 2023	20.72	20.76	20.53	20.59	129,064	-0.12(-0.56%)
Oct 19, 2023	20.53	20.71	20.47	20.71	2,449,365	+0.12(+0.56%)
Oct 18, 2023	20.56	20.61	20.51	20.59	636,864	+0.20(+0.99%)
Oct 17, 2023	20.34	20.44	20.32	20.39	77,370	+0.02(+0.09%)
Oct 16, 2023	20.39	20.39	20.32	20.37	161,852	-0.08(-0.38%)
Oct 13, 2023	20.35	20.48	20.31	20.45	216,771	+0.34(+1.67%)
Oct 12, 2023	20.08	20.11	19.97	20.11	176,562	+0.05(+0.24%)
Oct 11, 2023	20.03	20.06	19.92	20.06	180,107	-0.06(-0.29%)
Oct 10, 2023	20.15	20.15	20.05	20.12	126,648	-0.08(-0.38%)
Oct 09, 2023	20.14	20.20	20.08	20.20	116,833	+0.31(+1.55%)
Oct 06, 2023	19.88	19.94	19.74	19.89	156,954	+0.16(+0.83%)
Oct 05, 2023	19.61	19.77	19.60	19.72	199,255	-0.04(-0.19%)
Oct 04, 2023	19.95	19.96	19.68	19.76	282,627	-0.35(-1.72%)
Oct 03, 2023	20.10	20.11	20.00	20.11	171,780	-0.02(-0.10%)
Oct 02, 2023	20.23	20.27	20.11	20.13	417,847	-0.18(-0.90%)
Sep 29, 2023	20.64	20.64	20.29	20.31	277,068	-0.22(-1.08%)
Sep 28, 2023	20.52	20.60	20.48	20.53	256,097	+0.03(+0.14%)
Sep 27, 2023	20.50	20.57	20.49	20.50	206,268	+0.10(+0.47%)
Sep 26, 2023	20.40	20.45	20.37	20.41	221,155	-0.10(-0.47%)
Sep 25, 2023	20.57	20.50	20.47	20.50	96,985	-0.10(-0.47%)
Sep 22, 2023	20.64	20.68	20.53	20.60	93,809	+0.09(+0.42%)
Sep 21, 2023	20.67	20.70	20.51	20.51	126,257	-0.16(-0.79%)
Sep 20, 2023	20.72	20.84	20.68	20.68	144,874	-0.14(-0.69%)
Sep 19, 2023	20.86	20.89	20.80	20.82	107,905	+0.03(+0.14%)
Sep 18, 2023	20.84	20.84	20.75	20.79	121,642	-0.02(-0.09%)
Sep 15, 2023	20.83	20.86	20.77	20.81	281,191	-0.01(-0.05%)
Sep 14, 2023	20.76	20.86	20.75	20.82	267,994	+0.10(+0.46%)
Sep 13, 2023	20.73	20.73	20.63	20.73	147,521	+0.06(+0.28%)
Sep 12, 2023	20.62	20.71	20.59	20.67	193,924	+0.05(+0.23%)
Sep 11, 2023	20.63	20.69	20.58	20.62	159,283	+0.13(+0.66%)
Sep 08, 2023	20.49	20.58	20.48	20.48	180,814	-0.05(-0.23%)
Sep 07, 2023	20.50	20.54	20.45	20.53	497,604	-0.03(-0.14%)
Sep 06, 2023	20.51	20.61	20.50	20.56	97,730	-0.07(-0.33%)
Sep 05, 2023	20.61	20.69	20.58	20.63	615,046	+0.01(+0.05%)
Sep 01, 2023	20.69	20.73	20.60	20.62	103,113	+0.14(+0.70%)
Aug 31, 2023	20.50	20.58	20.44	20.48	363,902	+0.00(+0.00%)
Aug 30, 2023	20.52	20.55	20.42	20.48	171,450	+0.06(+0.28%)
Aug 29, 2023	20.33	20.46	20.32	20.42	144,275	+0.03(+0.14%)
Aug 28, 2023	20.40	20.48	20.36	20.39	200,699	+0.02(+0.09%)
Aug 25, 2023	20.33	20.41	20.24	20.37	111,486	+0.16(+0.81%)
Aug 24, 2023	20.08	20.25	20.05	20.21	369,303	+0.03(+0.14%)
Aug 23, 2023	20.03	20.22	20.03	20.18	230,460	+0.13(+0.62%)
Aug 22, 2023	20.15	20.17	20.02	20.05	154,680	-0.07(-0.34%)
Aug 21, 2023	20.22	20.26	20.09	20.12	260,424	-0.02(-0.10%)
Aug 18, 2023	20.06	20.14	20.01	20.14	179,283	+0.16(+0.82%)
Aug 17, 2023	20.08	20.10	19.97	19.97	306,265	+0.09(+0.44%)
Aug 16, 2023	20.01	20.08	19.89	19.89	150,181	-0.13(-0.63%)
Aug 15, 2023	20.14	20.14	19.98	20.01	254,923	-0.23(-1.14%)
Aug 14, 2023	20.22	20.26	20.17	20.24	213,436	-0.11(-0.52%)
Aug 11, 2023	20.32	20.41	20.30	20.35	212,944	-0.04(-0.19%)
Aug 10, 2023	20.47	20.52	20.31	20.39	2,430,326	-0.12(-0.56%)
Aug 09, 2023	20.53	20.53	20.44	20.50	6,831,609	+0.15(+0.76%)
Aug 08, 2023	20.12	20.38	20.09	20.35	278,539	-0.04(-0.19%)
Aug 07, 2023	20.42	20.42	20.30	20.39	198,475	+0.00(+0.00%)
Aug 04, 2023	20.37	20.43	20.35	20.39	114,436	+0.07(+0.33%)
Aug 03, 2023	20.22	20.36	20.20	20.32	597,528	+0.10(+0.48%)
Aug 02, 2023	20.42	20.44	20.18	20.22	583,311	-0.33(-1.59%)
Aug 01, 2023	20.49	20.56	20.43	20.55	1,184,165	-0.13(-0.65%)
Jul 31, 2023	20.61	20.69	20.56	20.69	255,863	+0.05(+0.23%)
Jul 28, 2023	20.54	20.65	20.47	20.64	194,395	+0.13(+0.66%)
Jul 27, 2023	20.61	20.62	20.49	20.50	138,586	-0.18(-0.88%)
Jul 26, 2023	20.70	20.72	20.64	20.69	98,395	-0.13(-0.65%)
Jul 25, 2023	20.65	20.83	20.64	20.82	588,770	+0.17(+0.84%)
Jul 24, 2023	20.57	20.74	20.51	20.65	135,162	+0.27(+1.32%)
Jul 21, 2023	20.27	20.43	20.27	20.38	167,305	+0.04(+0.19%)
Jul 20, 2023	20.44	20.44	20.32	20.34	539,642	+0.06(+0.28%)
Jul 19, 2023	20.28	20.36	20.21	20.28	418,503	+0.15(+0.77%)
Jul 18, 2023	20.02	20.18	20.02	20.13	231,881	+0.25(+1.26%)
Jul 17, 2023	20.05	20.05	19.87	19.88	147,055	-0.18(-0.91%)
Jul 14, 2023	20.11	20.13	19.99	20.06	206,780	-0.04(-0.19%)
Jul 13, 2023	19.93	20.10	19.90	20.10	140,872	+0.25(+1.26%)
Jul 12, 2023	19.96	20.00	19.83	19.85	264,503	+0.05(+0.24%)
Jul 11, 2023	19.67	19.80	19.66	19.80	197,361	+0.19(+0.98%)
Jul 10, 2023	19.55	19.67	19.55	19.61	164,168	+0.09(+0.44%)
Jul 07, 2023	19.44	19.61	19.44	19.52	195,203	+0.06(+0.30%)
Jul 06, 2023	19.52	19.52	19.32	19.46	547,307	-0.10(-0.49%)
Jul 05, 2023	19.65	19.67	19.50	19.56	173,026	+0.09(+0.44%)
Jul 03, 2023	19.49	19.56	19.45	19.47	248,777	+0.08(+0.40%)
Jun 30, 2023	19.28	19.53	19.28	19.40	263,940	+0.22(+1.15%)
Jun 29, 2023	19.09	19.25	19.09	19.18	142,314	-0.01(-0.05%)
Jun 28, 2023	19.19	19.28	19.12	19.19	516,505	-0.18(-0.94%)
Jun 27, 2023	19.52	19.53	19.34	19.37	178,090	-0.28(-1.42%)
Jun 26, 2023	19.72	19.76	19.61	19.65	2,353,317	+0.06(+0.29%)
Jun 23, 2023	19.46	19.59	19.43	19.59	135,556	-0.16(-0.83%)
Jun 22, 2023	19.81	19.86	19.65	19.75	842,128	-0.27(-1.35%)
Jun 21, 2023	19.77	20.06	19.77	20.02	252,610	+0.17(+0.87%)
Jun 20, 2023	19.91	19.91	19.76	19.85	343,494	-0.24(-1.20%)
Jun 16, 2023	19.92	20.12	19.92	20.09	532,581	+0.31(+1.56%)
Jun 15, 2023	19.48	19.82	19.48	19.78	173,920	+0.12(+0.59%)
May 08, 2023	19.60	19.74	19.58	19.67	250,093	+0.11(+0.54%)
May 05, 2023	19.39	19.61	19.39	19.56	171,120	+0.26(+1.35%)
May 04, 2023	19.31	19.44	19.21	19.30	427,952	+0.06(+0.30%)
May 03, 2023	19.24	19.33	19.22	19.24	252,795	-0.17(-0.89%)
May 02, 2023	19.50	19.67	19.39	19.42	3,102,168	-0.29(-1.47%)
May 01, 2023	19.86	19.86	19.62	19.71	221,388	-0.12(-0.63%)
Apr 28, 2023	19.63	19.83	19.59	19.83	379,479	+0.17(+0.88%)
Apr 27, 2023	19.58	19.69	19.54	19.66	541,763	+0.06(+0.29%)
Apr 26, 2023	19.86	19.86	19.60	19.60	159,328	-0.30(-1.50%)
Apr 25, 2023	19.97	19.97	19.75	19.90	420,228	-0.20(-1.01%)
Apr 24, 2023	20.04	20.16	19.96	20.10	238,321	+0.04(+0.19%)
Apr 21, 2023	20.20	20.20	19.99	20.06	292,670	-0.12(-0.57%)
Apr 20, 2023	20.17	20.25	20.11	20.18	186,738	-0.19(-0.95%)
Apr 19, 2023	20.35	20.47	20.32	20.37	212,822	-0.24(-1.17%)
Apr 18, 2023	20.66	20.66	20.48	20.61	2,821,928	+0.13(+0.61%)
Apr 17, 2023	20.49	20.52	20.39	20.48	326,288	+0.02(+0.09%)
Apr 14, 2023	20.44	20.50	20.30	20.47	201,850	+0.04(+0.19%)
Apr 13, 2023	20.52	20.57	20.43	20.43	142,632	+0.03(+0.14%)
Apr 12, 2023	20.43	20.44	20.32	20.40	227,406	+0.08(+0.38%)
Apr 11, 2023	20.20	20.34	20.20	20.32	336,995	+0.17(+0.86%)
Apr 10, 2023	20.14	20.20	20.11	20.15	212,408	+0.03(+0.14%)
Apr 06, 2023	20.16	20.18	20.08	20.12	146,600	-0.09(-0.43%)
Apr 05, 2023	20.19	20.23	20.13	20.21	138,410	+0.01(+0.05%)
Apr 04, 2023	20.17	20.22	20.09	20.20	349,000	+0.02(+0.10%)

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.