Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.05	17.10	17.04	17.10	1,150,221	+0.05(+0.29%)
Mar 27, 2024	17.08	17.11	17.05	17.05	404,384	-0.08(-0.46%)
Mar 26, 2024	17.10	17.13	17.09	17.13	37,893	+0.03(+0.18%)
Mar 25, 2024	17.10	17.12	17.06	17.10	139,656	+0.04(+0.23%)
Mar 22, 2024	17.07	17.08	17.04	17.06	58,089	+0.00(+0.00%)
Mar 21, 2024	17.00	17.07	17.00	17.06	124,866	+0.02(+0.12%)
Mar 20, 2024	17.07	17.11	17.02	17.04	45,581	-0.21(-1.22%)
Mar 19, 2024	17.34	17.34	17.25	17.25	61,003	-0.08(-0.46%)
Mar 18, 2024	17.30	17.34	17.30	17.33	55,546	-0.03(-0.17%)
Mar 15, 2024	17.35	17.37	17.32	17.36	79,318	+0.02(+0.12%)
Mar 14, 2024	17.26	17.35	17.26	17.34	231,430	+0.09(+0.52%)
Mar 13, 2024	17.25	17.26	17.21	17.25	141,031	-0.02(-0.12%)
Mar 12, 2024	17.25	17.30	17.25	17.27	123,354	+0.01(+0.06%)
Mar 11, 2024	17.27	17.30	17.26	17.26	176,709	+0.00(+0.00%)
Mar 08, 2024	17.22	17.26	17.20	17.26	58,176	+0.01(+0.06%)
Mar 07, 2024	17.23	17.27	17.23	17.25	66,878	-0.03(-0.17%)
Mar 06, 2024	17.24	17.29	17.24	17.28	254,962	-0.03(-0.17%)
Mar 05, 2024	17.28	17.31	17.25	17.31	54,081	+0.01(+0.06%)
Mar 04, 2024	17.29	17.33	17.28	17.30	57,418	+0.00(+0.00%)
Mar 01, 2024	17.33	17.39	17.29	17.30	148,532	-0.04(-0.23%)
Feb 29, 2024	17.35	17.36	17.32	17.34	62,497	-0.03(-0.17%)
Feb 28, 2024	17.36	17.39	17.35	17.37	45,877	+0.01(+0.05%)
Feb 27, 2024	17.40	17.40	17.36	17.36	65,896	-0.03(-0.17%)
Feb 26, 2024	17.32	17.39	17.32	17.39	187,198	+0.06(+0.35%)
Feb 23, 2024	17.31	17.33	17.29	17.33	322,338	+0.01(+0.05%)
Feb 22, 2024	17.35	17.37	17.32	17.32	94,641	-0.08(-0.46%)
Feb 21, 2024	17.38	17.42	17.38	17.40	70,675	+0.03(+0.17%)
Feb 20, 2024	17.41	17.42	17.36	17.37	117,854	-0.03(-0.17%)
Feb 16, 2024	17.39	17.42	17.39	17.40	53,062	+0.05(+0.29%)
Feb 15, 2024	17.37	17.38	17.32	17.35	87,823	-0.04(-0.23%)
Feb 14, 2024	17.41	17.43	17.36	17.39	80,937	-0.06(-0.34%)
Feb 13, 2024	17.42	17.49	17.41	17.45	122,693	+0.14(+0.81%)
Feb 12, 2024	17.28	17.32	17.26	17.31	123,605	+0.04(+0.23%)
Feb 09, 2024	17.28	17.32	17.26	17.27	56,967	-0.03(-0.17%)
Feb 08, 2024	17.30	17.32	17.28	17.30	113,210	+0.01(+0.06%)
Feb 07, 2024	17.28	17.34	17.27	17.29	119,936	-0.03(-0.17%)
Feb 06, 2024	17.35	17.36	17.29	17.32	101,301	-0.06(-0.35%)
Feb 05, 2024	17.32	17.42	17.32	17.38	146,734	+0.08(+0.46%)
Feb 02, 2024	17.30	17.32	17.27	17.30	68,297	+0.08(+0.46%)
Feb 01, 2024	17.23	17.29	17.20	17.22	94,592	-0.07(-0.40%)
Jan 31, 2024	17.24	17.31	17.22	17.29	119,537	+0.04(+0.23%)
Jan 30, 2024	17.22	17.29	17.22	17.25	119,941	+0.03(+0.17%)
Jan 29, 2024	17.26	17.29	17.22	17.22	67,628	-0.04(-0.23%)
Jan 26, 2024	17.26	17.27	17.23	17.26	85,538	+0.01(+0.06%)
Jan 25, 2024	17.30	17.33	17.25	17.25	341,136	-0.12(-0.69%)
Jan 24, 2024	17.28	17.38	17.28	17.37	259,534	+0.01(+0.06%)
Jan 23, 2024	17.32	17.38	17.32	17.36	181,106	+0.02(+0.12%)
Jan 22, 2024	17.33	17.35	17.30	17.34	305,056	-0.02(-0.12%)
Jan 19, 2024	17.36	17.43	17.36	17.36	508,438	-0.01(-0.06%)
Jan 18, 2024	17.38	17.41	17.37	17.37	137,720	-0.02(-0.12%)
Jan 17, 2024	17.37	17.43	17.37	17.39	469,320	+0.06(+0.35%)
Jan 16, 2024	17.26	17.34	17.25	17.33	137,559	+0.12(+0.70%)
Jan 12, 2024	17.20	17.23	17.17	17.21	120,678	-0.01(-0.06%)
Jan 11, 2024	17.25	17.32	17.22	17.22	228,638	-0.05(-0.29%)
Jan 10, 2024	17.27	17.28	17.24	17.27	115,965	-0.03(-0.17%)
Jan 09, 2024	17.34	17.36	17.27	17.30	114,716	-0.03(-0.17%)
Jan 08, 2024	17.43	17.43	17.31	17.33	88,839	-0.08(-0.46%)
Jan 05, 2024	17.43	17.44	17.34	17.41	73,942	+0.00(+0.00%)
Jan 04, 2024	17.39	17.43	17.37	17.41	79,391	+0.06(+0.35%)
Jan 03, 2024	17.39	17.42	17.31	17.35	213,138	+0.06(+0.35%)
Jan 02, 2024	17.26	17.32	17.26	17.29	348,641	+0.05(+0.29%)
Dec 29, 2023	17.15	17.25	17.13	17.24	393,551	+0.07(+0.41%)
Dec 28, 2023	17.13	17.19	17.11	17.17	267,589	+0.08(+0.47%)
Dec 27, 2023	17.16	17.17	17.07	17.09	589,670	-0.08(-0.47%)
Dec 26, 2023	17.17	17.20	17.16	17.17	83,267	-0.03(-0.17%)
Dec 22, 2023	17.14	17.20	17.14	17.20	95,920	+0.03(+0.17%)
Dec 21, 2023	17.17	17.23	17.16	17.17	61,951	-0.07(-0.40%)
Dec 20, 2023	17.20	17.24	17.16	17.24	283,840	+0.01(+0.07%)
Dec 19, 2023	17.25	17.28	17.22	17.23	662,376	-0.06(-0.34%)
Dec 18, 2023	17.26	17.34	17.26	17.29	117,292	-0.01(-0.06%)
Dec 15, 2023	17.27	17.33	17.25	17.30	209,350	+0.04(+0.23%)
Dec 14, 2023	17.20	17.28	17.18	17.26	473,583	-0.06(-0.34%)
Dec 13, 2023	17.57	17.57	17.31	17.32	474,642	-0.26(-1.46%)
Dec 12, 2023	17.60	17.67	17.57	17.57	176,637	-0.06(-0.34%)
Dec 11, 2023	17.60	17.67	17.60	17.63	241,368	+0.02(+0.11%)
Dec 08, 2023	17.63	17.65	17.59	17.61	250,649	+0.05(+0.28%)
Dec 07, 2023	17.59	17.59	17.54	17.56	93,830	-0.04(-0.22%)
Dec 06, 2023	17.58	17.60	17.55	17.60	115,297	+0.04(+0.22%)
Dec 05, 2023	17.59	17.62	17.56	17.56	228,228	-0.03(-0.17%)
Dec 04, 2023	17.63	17.65	17.59	17.59	408,086	+0.04(+0.22%)
Dec 01, 2023	17.75	17.75	17.55	17.55	99,748	-0.15(-0.84%)
Nov 30, 2023	17.69	17.75	17.67	17.70	360,599	+0.03(+0.17%)
Nov 29, 2023	17.71	17.71	17.62	17.67	212,606	-0.08(-0.44%)
Nov 28, 2023	17.84	17.84	17.74	17.75	300,099	-0.08(-0.44%)
Nov 27, 2023	17.87	17.87	17.80	17.83	57,416	-0.01(-0.06%)
Nov 24, 2023	17.86	17.86	17.84	17.84	35,739	+0.02(+0.11%)
Nov 22, 2023	17.82	17.87	17.81	17.82	71,336	-0.04(-0.22%)
Nov 21, 2023	17.86	17.90	17.85	17.86	198,170	-0.01(-0.05%)
Nov 20, 2023	17.86	17.91	17.85	17.87	183,687	-0.01(-0.06%)
Nov 17, 2023	17.92	17.95	17.88	17.88	164,795	-0.05(-0.27%)
Nov 16, 2023	17.92	17.96	17.91	17.93	119,416	+0.00(+0.00%)
Nov 15, 2023	17.90	17.95	17.90	17.93	174,899	+0.04(+0.22%)
Nov 14, 2023	17.88	17.89	17.83	17.89	385,557	-0.18(-0.98%)
Nov 13, 2023	18.07	18.09	18.04	18.06	186,511	+0.04(+0.22%)
Nov 10, 2023	18.06	18.07	18.03	18.03	123,448	-0.08(-0.44%)
Nov 09, 2023	18.02	18.12	18.01	18.10	229,643	+0.10(+0.55%)
Nov 08, 2023	18.00	18.02	17.98	18.01	146,721	+0.01(+0.05%)
Nov 07, 2023	18.01	18.05	17.98	18.00	300,212	+0.01(+0.06%)
Nov 06, 2023	17.96	18.02	17.94	17.99	230,268	+0.06(+0.36%)
Nov 03, 2023	18.01	18.03	17.92	17.92	732,386	-0.18(-1.01%)
Nov 02, 2023	18.18	18.19	18.07	18.10	542,948	-0.20(-1.08%)
Nov 01, 2023	18.41	18.45	18.30	18.30	374,063	-0.18(-0.96%)
Oct 31, 2023	18.54	18.54	18.41	18.48	249,009	-0.03(-0.16%)
Oct 30, 2023	18.49	18.54	18.49	18.51	140,959	+0.00(+0.00%)
Oct 27, 2023	18.48	18.55	18.46	18.51	151,523	+0.01(+0.05%)
Oct 26, 2023	18.59	18.59	18.47	18.50	228,644	-0.05(-0.27%)
Oct 25, 2023	18.50	18.57	18.48	18.55	214,823	+0.10(+0.53%)
Oct 24, 2023	18.50	18.51	18.43	18.45	111,499	-0.07(-0.37%)
Oct 23, 2023	18.67	18.67	18.48	18.52	369,170	-0.09(-0.48%)
Oct 20, 2023	18.60	18.63	18.56	18.61	209,654	-0.02(-0.11%)
Oct 19, 2023	18.54	18.64	18.49	18.63	787,313	+0.08(+0.42%)
Oct 18, 2023	18.52	18.57	18.46	18.55	374,417	+0.08(+0.43%)
Oct 17, 2023	18.48	18.49	18.41	18.47	192,922	+0.09(+0.48%)
Oct 16, 2023	18.38	18.40	18.34	18.38	139,494	+0.00(+0.00%)
Oct 13, 2023	18.32	18.39	18.25	18.38	455,188	+0.01(+0.05%)
Oct 12, 2023	18.28	18.41	18.28	18.37	290,072	+0.13(+0.70%)
Oct 11, 2023	18.20	18.34	18.17	18.24	397,091	-0.01(-0.05%)
Oct 10, 2023	18.26	18.31	18.19	18.25	239,398	+0.02(+0.11%)
Oct 09, 2023	18.38	18.38	18.23	18.23	471,909	-0.13(-0.70%)
Oct 06, 2023	18.47	18.51	18.34	18.36	707,738	-0.03(-0.16%)
Oct 05, 2023	18.42	18.45	18.37	18.39	250,369	+0.00(+0.00%)
Oct 04, 2023	18.45	18.51	18.38	18.39	520,766	-0.10(-0.53%)
Oct 03, 2023	18.39	18.51	18.33	18.49	966,423	+0.20(+1.08%)
Oct 02, 2023	18.22	18.32	18.22	18.29	552,787	+0.12(+0.65%)
Sep 29, 2023	18.07	18.18	18.07	18.17	281,093	+0.01(+0.05%)
Sep 28, 2023	18.25	18.29	18.15	18.16	659,686	-0.08(-0.43%)
Sep 27, 2023	18.17	18.27	18.14	18.24	371,125	+0.05(+0.27%)
Sep 26, 2023	18.13	18.22	18.13	18.19	380,535	+0.08(+0.44%)
Sep 25, 2023	18.11	18.14	18.10	18.11	289,703	+0.02(+0.11%)
Sep 22, 2023	18.08	18.10	18.03	18.09	159,874	-0.03(-0.16%)
Sep 21, 2023	18.06	18.12	18.06	18.12	166,025	+0.14(+0.77%)
Sep 20, 2023	17.94	17.99	17.90	17.99	303,327	+0.03(+0.14%)
Sep 19, 2023	17.93	17.98	17.93	17.96	198,456	+0.05(+0.27%)
Sep 18, 2023	17.96	17.96	17.89	17.91	85,231	-0.01(-0.05%)
Sep 15, 2023	17.85	17.92	17.85	17.92	375,773	+0.07(+0.38%)
Sep 14, 2023	17.81	17.88	17.81	17.85	256,551	-0.01(-0.05%)
Sep 13, 2023	17.88	17.90	17.84	17.86	121,846	-0.04(-0.22%)
Sep 12, 2023	17.89	17.92	17.88	17.90	239,986	+0.02(+0.11%)
Sep 11, 2023	17.86	17.92	17.86	17.88	68,922	-0.02(-0.11%)
Sep 08, 2023	17.86	17.92	17.84	17.90	89,868	+0.00(+0.00%)
Sep 07, 2023	17.96	17.99	17.88	17.90	219,880	-0.05(-0.27%)
Sep 06, 2023	17.88	17.98	17.88	17.95	215,063	+0.06(+0.33%)
Sep 05, 2023	17.79	17.91	17.79	17.89	305,964	+0.11(+0.60%)
Sep 01, 2023	17.78	17.83	17.75	17.78	240,909	-0.02(-0.11%)
Aug 31, 2023	17.79	17.85	17.79	17.80	338,137	+0.01(+0.05%)
Aug 30, 2023	17.78	17.80	17.76	17.79	337,348	+0.01(+0.06%)
Aug 29, 2023	17.90	17.92	17.78	17.78	367,361	-0.11(-0.60%)
Aug 28, 2023	17.89	17.94	17.87	17.89	244,307	-0.06(-0.33%)
Aug 25, 2023	17.99	18.04	17.93	17.95	247,782	-0.08(-0.43%)
Aug 24, 2023	17.90	18.05	17.90	18.03	292,774	+0.13(+0.71%)
Aug 23, 2023	17.97	17.98	17.88	17.90	248,227	-0.15(-0.81%)
Aug 22, 2023	18.01	18.07	18.01	18.05	346,949	-0.00(-0.01%)
Aug 21, 2023	18.06	18.12	18.05	18.05	492,499	+0.00(+0.01%)
Aug 18, 2023	18.09	18.12	18.00	18.05	159,613	-0.03(-0.16%)
Aug 17, 2023	17.99	18.12	17.98	18.08	561,314	+0.11(+0.60%)
Aug 16, 2023	17.93	17.98	17.89	17.97	335,770	+0.05(+0.27%)
Aug 15, 2023	17.94	17.94	17.87	17.92	203,281	+0.05(+0.30%)
Aug 14, 2023	17.91	17.93	17.84	17.87	162,166	-0.00(-0.03%)
Aug 11, 2023	17.87	17.91	17.85	17.87	219,553	+0.03(+0.16%)
Aug 10, 2023	17.78	17.88	17.74	17.84	394,329	+0.01(+0.05%)
Aug 09, 2023	17.80	17.86	17.79	17.83	177,258	+0.01(+0.05%)
Aug 08, 2023	17.85	17.89	17.81	17.82	221,154	-0.03(-0.16%)
Aug 07, 2023	17.82	17.90	17.82	17.85	321,465	-0.02(-0.11%)
Aug 04, 2023	17.93	17.93	17.80	17.87	392,049	-0.11(-0.60%)
Aug 03, 2023	17.99	18.01	17.96	17.98	277,442	+0.06(+0.33%)
Aug 02, 2023	17.88	17.97	17.88	17.92	440,585	+0.09(+0.49%)
Aug 01, 2023	17.78	17.85	17.75	17.83	380,986	+0.10(+0.55%)
Jul 31, 2023	17.76	17.78	17.73	17.74	291,976	-0.05(-0.27%)
Jul 28, 2023	17.78	17.82	17.77	17.78	179,982	-0.09(-0.49%)
Jul 27, 2023	17.69	17.92	17.69	17.87	272,149	+0.14(+0.77%)
Jul 26, 2023	17.80	17.82	17.72	17.74	185,721	-0.07(-0.38%)
Jul 25, 2023	17.78	17.82	17.78	17.80	253,392	+0.03(+0.16%)
Jul 24, 2023	17.74	17.78	17.72	17.78	127,059	+0.02(+0.14%)
Jul 21, 2023	17.79	17.79	17.72	17.75	155,348	-0.03(-0.19%)
Jul 20, 2023	17.78	17.83	17.78	17.78	259,636	+0.09(+0.50%)
Jul 19, 2023	17.67	17.74	17.67	17.70	516,694	-0.03(-0.17%)
Jul 18, 2023	17.74	17.76	17.69	17.73	284,951	-0.03(-0.17%)
Jul 17, 2023	17.78	17.81	17.74	17.76	146,652	-0.02(-0.11%)
Jul 14, 2023	17.66	17.79	17.66	17.78	268,238	+0.10(+0.58%)
Jul 13, 2023	17.71	17.73	17.65	17.67	487,832	-0.08(-0.47%)
Jul 12, 2023	17.79	17.80	17.74	17.76	496,985	-0.16(-0.87%)
Jul 11, 2023	17.94	17.98	17.91	17.91	252,447	-0.08(-0.43%)
Jul 10, 2023	18.05	18.05	17.98	17.99	79,270	-0.10(-0.54%)
Jul 07, 2023	18.09	18.12	17.97	18.09	561,418	+0.01(+0.05%)
Jul 06, 2023	18.12	18.14	18.07	18.08	508,383	+0.13(+0.71%)
Jul 05, 2023	17.90	17.99	17.90	17.95	203,842	+0.07(+0.38%)
Jul 03, 2023	17.87	17.91	17.87	17.88	106,770	+0.01(+0.05%)
Jun 30, 2023	17.87	17.91	17.83	17.87	245,669	-0.09(-0.49%)
Jun 29, 2023	17.93	18.01	17.93	17.96	105,212	+0.05(+0.27%)
Jun 28, 2023	18.00	18.01	17.90	17.91	345,264	-0.08(-0.43%)
Jun 27, 2023	18.04	18.04	17.98	17.99	115,177	-0.06(-0.32%)
Jun 26, 2023	18.06	18.09	18.03	18.05	92,695	-0.03(-0.16%)
Jun 23, 2023	18.05	18.10	18.04	18.08	243,287	+0.10(+0.54%)
Jun 22, 2023	18.02	18.03	17.98	17.98	509,263	+0.01(+0.05%)
Jun 21, 2023	17.94	17.99	17.92	17.97	273,611	+0.07(+0.37%)
Jun 20, 2023	17.88	17.91	17.87	17.90	213,452	+0.03(+0.16%)
Jun 16, 2023	17.82	17.87	17.82	17.87	185,618	+0.04(+0.22%)
Jun 15, 2023	17.88	17.89	17.82	17.84	329,165	-0.10(-0.54%)
May 08, 2023	17.95	17.97	17.92	17.93	335,958	+0.05(+0.27%)
May 05, 2023	17.93	17.95	17.86	17.88	271,785	-0.10(-0.54%)
May 04, 2023	17.94	18.05	17.94	17.98	520,817	+0.06(+0.32%)
May 03, 2023	17.87	17.92	17.81	17.92	457,862	+0.02(+0.11%)
May 02, 2023	17.87	17.96	17.87	17.90	639,201	+0.01(+0.05%)
May 01, 2023	17.85	17.92	17.81	17.89	381,294	+0.11(+0.60%)
Apr 28, 2023	17.86	17.86	17.77	17.79	435,069	-0.09(-0.49%)
Apr 27, 2023	17.88	17.94	17.84	17.87	296,924	-0.12(-0.65%)
Apr 26, 2023	17.87	17.99	17.86	17.99	766,793	+0.14(+0.76%)
Apr 25, 2023	17.83	17.87	17.80	17.86	311,763	+0.04(+0.22%)
Apr 24, 2023	17.85	17.88	17.81	17.82	216,115	-0.06(-0.32%)
Apr 21, 2023	17.92	17.94	17.86	17.87	340,596	-0.06(-0.32%)
Apr 20, 2023	17.96	17.98	17.90	17.93	375,987	+0.05(+0.27%)
Apr 19, 2023	17.88	17.90	17.86	17.88	564,196	+0.05(+0.27%)
Apr 18, 2023	17.80	17.86	17.77	17.84	237,916	+0.00(+0.00%)
Apr 17, 2023	17.81	17.89	17.81	17.84	1,676,064	+0.05(+0.27%)
Apr 14, 2023	17.75	17.84	17.73	17.79	415,329	+0.05(+0.27%)
Apr 13, 2023	17.84	17.84	17.71	17.74	679,871	-0.13(-0.70%)
Apr 12, 2023	17.76	17.89	17.76	17.86	646,548	+0.02(+0.11%)
Apr 11, 2023	17.89	17.90	17.82	17.85	275,138	-0.04(-0.22%)
Apr 10, 2023	17.92	17.98	17.88	17.88	1,781,422	+0.01(+0.05%)
Apr 06, 2023	17.98	18.01	17.85	17.87	442,804	-0.09(-0.48%)
Apr 05, 2023	17.86	17.98	17.86	17.96	928,868	+0.11(+0.60%)
Apr 04, 2023	17.80	17.86	17.76	17.86	516,611	+0.09(+0.49%)

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.