Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	25.18	25.18	25.18	25.18	10	-0.17(-0.68%)
May 21, 2024	25.25	25.35	25.25	25.35	426	-0.01(-0.04%)
May 20, 2024	25.29	25.42	25.29	25.36	580	+0.07(+0.28%)
May 17, 2024	25.41	25.41	25.27	25.29	701	-0.09(-0.35%)
May 16, 2024	25.38	25.38	25.38	25.38	67	-0.05(-0.22%)
May 15, 2024	25.40	25.43	25.33	25.43	1,244	+0.14(+0.54%)
May 14, 2024	25.29	25.29	25.29	25.29	137	+0.09(+0.38%)
May 13, 2024	25.13	25.28	25.13	25.20	3,952	+0.07(+0.30%)
May 10, 2024	25.12	25.12	25.12	25.12	137	-0.08(-0.30%)
May 09, 2024	25.27	25.27	25.20	25.20	496	+0.08(+0.31%)
May 08, 2024	24.98	25.13	24.98	25.12	854	-0.03(-0.11%)
May 07, 2024	25.06	25.15	25.06	25.15	455	+0.11(+0.46%)
May 06, 2024	25.04	25.05	25.04	25.04	2,268	+0.12(+0.47%)
May 03, 2024	24.88	24.98	24.83	24.92	1,121	+0.17(+0.70%)
May 02, 2024	24.77	24.77	24.67	24.75	805	+0.27(+1.11%)
May 01, 2024	24.40	24.51	24.40	24.47	584	+0.05(+0.20%)
Apr 30, 2024	24.58	24.58	24.42	24.42	445	-0.31(-1.27%)
Apr 29, 2024	24.80	24.80	24.74	24.74	985	+0.11(+0.46%)
Apr 26, 2024	24.62	24.69	24.57	24.62	710	+0.21(+0.85%)
Apr 25, 2024	24.25	24.42	24.25	24.42	493	-0.12(-0.49%)
Apr 24, 2024	24.61	24.61	24.54	24.54	103	-0.05(-0.22%)
Apr 23, 2024	24.54	24.59	24.54	24.59	231	+0.30(+1.25%)
Apr 22, 2024	24.13	24.36	24.10	24.29	28,240	+0.24(+1.01%)
Apr 19, 2024	24.15	24.16	24.05	24.05	661	-0.03(-0.10%)
Apr 18, 2024	24.10	24.10	24.07	24.07	286	-0.04(-0.17%)
Apr 17, 2024	24.41	24.41	24.11	24.11	1,574	-0.20(-0.84%)
Apr 16, 2024	24.27	24.33	24.27	24.32	475	-0.10(-0.42%)
Apr 15, 2024	24.72	24.72	24.28	24.42	2,743	-0.29(-1.17%)
Apr 12, 2024	24.78	24.78	24.62	24.71	2,167	-0.43(-1.72%)
Apr 11, 2024	25.11	25.15	25.11	25.14	1,005	+0.25(+0.99%)
Apr 10, 2024	25.04	25.04	24.89	24.89	1,303	-0.47(-1.84%)
Apr 09, 2024	25.35	25.36	25.26	25.36	851	+0.10(+0.38%)
Apr 08, 2024	25.25	25.29	25.25	25.26	1,172	+0.01(+0.05%)
Apr 05, 2024	25.16	25.28	25.16	25.25	607	+0.13(+0.53%)
Apr 04, 2024	25.57	25.57	25.10	25.12	1,500	-0.17(-0.68%)
Apr 03, 2024	25.24	25.29	25.24	25.29	389	+0.11(+0.43%)
Apr 02, 2024	25.20	25.20	25.18	25.18	932	-0.33(-1.30%)
Apr 01, 2024	25.65	25.65	25.45	25.51	3,183	-0.12(-0.47%)
Mar 28, 2024	25.56	25.70	25.56	25.64	2,352	+0.11(+0.42%)
Mar 27, 2024	25.41	25.53	25.41	25.53	692	+0.30(+1.17%)
Mar 26, 2024	25.21	25.23	25.21	25.23	1,422	-0.04(-0.14%)
Mar 25, 2024	25.33	25.33	25.27	25.27	792	+0.03(+0.13%)
Mar 22, 2024	25.46	25.46	25.23	25.23	2,236	-0.21(-0.83%)
Mar 21, 2024	25.30	25.54	25.30	25.45	4,410	+0.13(+0.53%)
Mar 20, 2024	24.89	25.32	24.89	25.31	8,271	+0.44(+1.78%)
Mar 19, 2024	24.73	24.91	24.72	24.87	1,094	+0.11(+0.43%)
Mar 18, 2024	24.92	24.92	24.76	24.76	395	-0.05(-0.20%)
Mar 15, 2024	24.73	24.83	24.73	24.81	443	+0.08(+0.34%)
Mar 14, 2024	24.90	24.90	24.73	24.73	1,514	-0.44(-1.76%)
Mar 13, 2024	25.09	25.34	25.07	25.17	28,190	+0.11(+0.44%)
Mar 12, 2024	24.95	25.06	24.95	25.06	2,347	+0.11(+0.46%)
Mar 11, 2024	25.02	25.07	24.94	24.95	4,285	-0.09(-0.37%)
Mar 08, 2024	25.24	25.33	25.04	25.04	3,515	-0.08(-0.33%)
Mar 07, 2024	25.04	25.12	25.03	25.12	533	+0.18(+0.72%)
Mar 06, 2024	24.86	24.94	24.86	24.94	576	+0.14(+0.55%)
Mar 05, 2024	24.83	24.92	24.81	24.81	752	-0.20(-0.79%)
Mar 04, 2024	24.96	25.12	24.96	25.00	2,512	+0.07(+0.28%)
Mar 01, 2024	24.60	24.94	24.60	24.93	9,652	+0.12(+0.48%)
Feb 29, 2024	24.85	24.86	24.81	24.81	1,388	+0.15(+0.61%)
Feb 28, 2024	24.68	24.77	24.66	24.66	737	-0.13(-0.51%)
Feb 27, 2024	24.83	24.83	24.72	24.79	1,801	+0.25(+1.00%)
Feb 26, 2024	24.45	24.61	24.40	24.55	2,329	+0.12(+0.50%)
Feb 23, 2024	24.49	24.59	24.42	24.42	1,790	+0.07(+0.28%)
Feb 22, 2024	24.29	24.38	24.13	24.36	3,322	+0.23(+0.96%)
Feb 21, 2024	24.11	24.13	24.11	24.13	768	-0.10(-0.39%)
Feb 20, 2024	24.19	24.37	24.16	24.22	4,148	-0.38(-1.55%)
Feb 16, 2024	24.57	24.69	24.57	24.60	1,624	-0.07(-0.28%)
Feb 15, 2024	24.64	24.68	24.64	24.67	1,482	+0.25(+1.01%)
Feb 14, 2024	24.38	24.51	24.20	24.42	1,260	+0.32(+1.34%)
Feb 13, 2024	24.49	24.49	23.96	24.10	3,949	-0.53(-2.14%)
Feb 12, 2024	24.40	24.69	24.40	24.63	7,898	+0.27(+1.12%)
Feb 09, 2024	24.19	24.35	24.18	24.35	1,933	+0.15(+0.62%)
Feb 08, 2024	24.02	24.21	24.02	24.20	824	+0.26(+1.10%)
Feb 07, 2024	23.76	23.94	23.76	23.94	859	+0.01(+0.03%)
Feb 06, 2024	23.64	23.99	23.64	23.93	2,395	+0.30(+1.26%)
Feb 05, 2024	23.67	23.87	23.51	23.64	5,295	-0.38(-1.60%)
Feb 02, 2024	23.73	24.02	23.73	24.02	2,677	+0.04(+0.18%)
Feb 01, 2024	23.91	24.06	23.76	23.98	6,796	+0.11(+0.44%)
Jan 31, 2024	24.03	24.23	23.87	23.87	3,471	-0.29(-1.18%)
Jan 30, 2024	24.14	24.31	24.12	24.16	2,578	+0.13(+0.55%)
Jan 29, 2024	23.92	24.23	23.92	24.03	3,718	-0.06(-0.23%)
Jan 26, 2024	24.06	24.19	24.06	24.08	1,774	+0.06(+0.23%)
Jan 25, 2024	23.95	24.03	23.88	24.03	1,961	+0.09(+0.38%)
Jan 24, 2024	24.03	24.10	23.93	23.93	2,003	-0.12(-0.52%)
Jan 23, 2024	24.11	24.24	23.91	24.06	1,789	-0.04(-0.15%)
Jan 22, 2024	23.93	24.09	23.93	24.09	2,340	+0.35(+1.48%)
Jan 19, 2024	23.50	23.83	23.50	23.74	2,820	+0.17(+0.74%)
Jan 18, 2024	23.39	23.57	23.39	23.57	5,332	+0.14(+0.60%)
Jan 17, 2024	23.28	23.52	23.16	23.43	4,089	-0.19(-0.80%)
Jan 16, 2024	23.69	23.74	23.51	23.62	6,966	-0.20(-0.85%)
Jan 12, 2024	24.09	24.10	23.81	23.82	2,882	-0.05(-0.22%)
Jan 11, 2024	23.87	24.01	23.73	23.87	9,536	-0.11(-0.47%)
Jan 10, 2024	23.90	24.01	23.88	23.99	16,560	-0.08(-0.33%)
Jan 09, 2024	23.73	24.10	23.73	24.07	7,127	-0.10(-0.42%)
Jan 08, 2024	23.73	24.17	23.66	24.17	31,482	+0.34(+1.42%)
Jan 05, 2024	23.65	24.01	23.65	23.83	15,802	-0.08(-0.32%)
Jan 04, 2024	23.29	23.98	23.29	23.91	26,300	+0.61(+2.60%)
Jan 03, 2024	23.84	24.17	23.30	23.30	72,197	-1.05(-4.30%)
Jan 02, 2024	24.52	24.57	24.25	24.35	96,349	-0.22(-0.92%)
Dec 29, 2023	24.68	24.70	24.50	24.57	7,640	-0.21(-0.85%)
Dec 28, 2023	24.78	24.87	24.71	24.78	3,015	-0.09(-0.35%)
Dec 27, 2023	24.84	24.92	24.75	24.87	2,902	+0.07(+0.30%)
Dec 26, 2023	24.54	24.80	24.48	24.80	8,571	+0.33(+1.34%)
Dec 22, 2023	24.41	24.65	24.24	24.47	5,516	+0.04(+0.16%)
Dec 21, 2023	24.50	24.50	24.22	24.43	3,449	+0.28(+1.15%)
Dec 20, 2023	24.47	24.65	24.16	24.16	9,738	-0.33(-1.33%)
Dec 19, 2023	24.37	24.48	24.37	24.48	4,551	+0.36(+1.48%)
Dec 18, 2023	24.13	24.27	24.11	24.12	4,937	-0.01(-0.03%)
Dec 15, 2023	24.39	24.39	23.96	24.13	4,450	-0.27(-1.09%)
Dec 14, 2023	24.28	24.41	24.28	24.40	3,452	+0.39(+1.64%)
Dec 13, 2023	23.59	24.08	23.52	24.00	5,708	+0.40(+1.71%)
Dec 12, 2023	23.55	23.66	23.53	23.60	2,615	+0.01(+0.02%)
Dec 11, 2023	23.53	23.60	23.53	23.59	3,505	+0.01(+0.04%)
Dec 08, 2023	23.50	23.58	23.50	23.58	1,523	+0.12(+0.53%)
Dec 07, 2023	23.40	23.47	23.33	23.46	7,383	+0.12(+0.52%)
Dec 06, 2023	23.56	23.56	23.34	23.34	2,353	-0.04(-0.17%)
Dec 05, 2023	23.40	23.46	23.38	23.38	7,439	-0.17(-0.72%)
Dec 04, 2023	23.40	23.57	23.40	23.54	7,750	+0.15(+0.62%)
Dec 01, 2023	23.09	23.40	23.09	23.40	7,297	+0.44(+1.93%)
Nov 30, 2023	22.98	23.06	22.92	22.96	7,282	+0.03(+0.13%)
Nov 29, 2023	23.02	23.03	22.93	22.93	16,957	+0.11(+0.49%)
Nov 28, 2023	22.80	22.90	22.79	22.82	3,709	-0.05(-0.24%)
Nov 27, 2023	22.89	22.91	22.86	22.87	3,376	-0.16(-0.71%)
Nov 24, 2023	22.84	23.03	22.84	23.03	1,866	+0.24(+1.04%)
Nov 22, 2023	22.76	22.85	22.76	22.80	8,237	+0.07(+0.29%)
Nov 21, 2023	22.86	22.86	22.69	22.73	3,376	-0.15(-0.65%)
Nov 20, 2023	22.85	22.91	22.75	22.88	9,237	+0.08(+0.33%)
Nov 17, 2023	22.74	22.89	22.71	22.80	57,975	+0.13(+0.56%)
Nov 16, 2023	22.78	22.78	22.52	22.68	11,847	-0.10(-0.44%)
Nov 15, 2023	22.78	22.96	22.76	22.78	10,669	+0.03(+0.15%)
Nov 14, 2023	22.46	22.74	22.46	22.74	8,374	+0.67(+3.06%)
Nov 13, 2023	22.01	22.11	21.96	22.07	8,070	-0.00(-0.01%)
Nov 10, 2023	21.86	22.10	21.86	22.07	4,517	+0.20(+0.93%)
Nov 09, 2023	22.23	22.23	21.86	21.87	10,559	-0.21(-0.96%)
Nov 08, 2023	22.29	22.29	22.06	22.08	9,130	-0.18(-0.79%)
Nov 07, 2023	22.28	22.28	22.19	22.26	18,695	-0.05(-0.21%)
Nov 06, 2023	22.49	22.49	22.21	22.30	22,160	-0.16(-0.73%)
Nov 03, 2023	22.35	22.53	22.35	22.47	14,973	+0.37(+1.65%)
Nov 02, 2023	21.91	22.11	21.85	22.10	33,263	+0.47(+2.20%)
Nov 01, 2023	21.45	21.66	21.42	21.63	31,367	+0.09(+0.44%)
Oct 31, 2023	21.39	21.57	21.34	21.53	9,420	+0.18(+0.86%)
Oct 30, 2023	21.45	21.52	21.22	21.35	12,397	+0.14(+0.68%)
Oct 27, 2023	21.52	21.52	21.18	21.20	8,900	-0.22(-1.03%)
Oct 26, 2023	21.52	21.57	21.36	21.42	16,018	+0.01(+0.07%)
Oct 25, 2023	21.57	21.57	21.38	21.41	30,772	-0.26(-1.22%)
Oct 24, 2023	21.70	21.81	21.58	21.67	82,129	+0.15(+0.67%)
Oct 23, 2023	21.54	21.76	21.53	21.53	68,754	-0.13(-0.62%)
Oct 20, 2023	22.40	22.40	21.66	21.66	13,935	-0.20(-0.91%)
Oct 19, 2023	22.19	22.19	21.86	21.86	4,186	-0.32(-1.46%)
Oct 18, 2023	22.26	22.29	22.18	22.18	515	-0.47(-2.10%)
Oct 17, 2023	22.81	22.81	22.66	22.66	252	+0.23(+1.03%)
Oct 16, 2023	22.41	22.43	22.41	22.43	629	+0.37(+1.67%)
Oct 13, 2023	22.18	22.18	22.06	22.06	195	-0.20(-0.91%)
Oct 12, 2023	22.46	22.46	22.20	22.26	3,059	-0.48(-2.11%)
Oct 11, 2023	22.80	22.80	22.61	22.74	901	-0.06(-0.25%)
Oct 10, 2023	22.86	22.86	22.80	22.80	134	+0.27(+1.20%)
Oct 09, 2023	22.32	22.53	22.32	22.53	492	+0.12(+0.52%)
Oct 06, 2023	22.06	22.41	22.06	22.41	374	+0.21(+0.93%)
Oct 05, 2023	22.18	22.21	22.18	22.21	416	+0.03(+0.12%)
Oct 04, 2023	22.17	22.18	22.17	22.18	482	+0.04(+0.16%)
Oct 03, 2023	22.22	22.22	22.14	22.14	821	-0.36(-1.62%)
Oct 02, 2023	22.83	22.83	22.50	22.51	684	-0.32(-1.38%)
Sep 29, 2023	23.08	23.08	22.82	22.82	181	-0.10(-0.45%)
Sep 28, 2023	22.93	22.93	22.93	22.93	101	+0.19(+0.86%)
Sep 27, 2023	22.73	22.73	22.73	22.73	204	+0.18(+0.82%)
Sep 26, 2023	22.71	22.71	22.55	22.55	719	-0.28(-1.23%)
Sep 25, 2023	22.83	22.85	22.75	22.83	4,071	+0.10(+0.46%)
Sep 22, 2023	22.79	22.79	22.73	22.73	237	-0.06(-0.27%)
Sep 21, 2023	22.86	22.86	22.79	22.79	530	-0.31(-1.36%)
Sep 20, 2023	24.22	24.22	23.10	23.10	1,918	-0.16(-0.68%)
Sep 19, 2023	23.32	23.32	23.26	23.26	1,079	-0.07(-0.29%)
Sep 18, 2023	23.42	23.42	23.32	23.32	2,049	-0.10(-0.44%)
Sep 15, 2023	23.43	23.44	23.39	23.43	1,628	-0.19(-0.82%)
Sep 14, 2023	23.62	23.62	23.62	23.62	57	+0.26(+1.13%)
Sep 13, 2023	23.36	23.36	23.36	23.36	76	-0.12(-0.52%)
Sep 12, 2023	23.48	23.48	23.48	23.48	192	+0.01(+0.02%)
Sep 11, 2023	23.47	23.47	23.47	23.47	7	+0.04(+0.19%)
Sep 08, 2023	23.43	23.43	23.43	23.43	105	-0.02(-0.10%)
Sep 07, 2023	23.40	23.45	23.39	23.45	381	-0.16(-0.66%)
Sep 06, 2023	23.63	23.63	23.61	23.61	327	-0.06(-0.24%)
Sep 05, 2023	23.71	23.71	23.67	23.67	781	-0.29(-1.21%)
Sep 01, 2023	23.95	23.95	23.95	23.95	105	+0.16(+0.66%)
Aug 31, 2023	23.80	23.80	23.80	23.80	63	-0.01(-0.04%)
Aug 30, 2023	23.79	23.81	23.79	23.81	409	+0.10(+0.43%)
Aug 29, 2023	23.69	23.71	23.69	23.71	128	+0.23(+0.96%)
Aug 28, 2023	23.48	23.48	23.48	23.48	82	+0.13(+0.56%)
Aug 25, 2023	23.35	23.35	23.35	23.35	114	+0.08(+0.33%)
Aug 24, 2023	23.32	23.32	23.27	23.27	159	-0.18(-0.77%)
Aug 23, 2023	23.45	23.45	23.45	23.45	22	+0.18(+0.76%)
Aug 22, 2023	23.28	23.28	23.28	23.28	171	-0.04(-0.18%)
Aug 21, 2023	23.30	23.32	23.30	23.32	794	+0.00(+0.01%)
Aug 18, 2023	23.18	23.35	23.18	23.32	289	+0.10(+0.45%)
Aug 17, 2023	23.21	23.21	23.21	23.21	85	-0.28(-1.21%)
Aug 16, 2023	23.66	23.66	23.50	23.50	977	-0.26(-1.11%)
Aug 15, 2023	23.76	23.76	23.76	23.76	536	-0.28(-1.17%)
Aug 14, 2023	23.99	24.04	23.99	24.04	362	-0.03(-0.14%)
Aug 11, 2023	24.06	24.07	24.06	24.07	1,188	+0.01(+0.03%)
Aug 10, 2023	24.15	24.15	24.07	24.07	271	-0.08(-0.32%)
Aug 09, 2023	24.15	24.15	24.15	24.15	232	-0.14(-0.59%)
Aug 08, 2023	24.29	24.29	24.29	24.29	138	-0.14(-0.59%)
Aug 07, 2023	24.41	24.43	24.41	24.43	161	+0.07(+0.28%)
Aug 04, 2023	24.37	24.37	24.37	24.37	105	-0.04(-0.18%)
Aug 03, 2023	24.43	24.43	24.41	24.41	203	-0.05(-0.21%)
Aug 02, 2023	24.46	24.46	24.46	24.46	205	-0.23(-0.92%)
Aug 01, 2023	24.63	24.69	24.63	24.69	232	-0.04(-0.18%)
Jul 31, 2023	24.74	24.76	24.73	24.73	690	+0.17(+0.68%)
Jul 28, 2023	24.49	24.57	24.49	24.57	678	+0.27(+1.11%)
Jul 27, 2023	24.59	24.59	24.30	24.30	914	-0.23(-0.95%)
Jul 26, 2023	24.53	24.53	24.53	24.53	97	+0.13(+0.54%)
Jul 25, 2023	24.48	24.50	24.40	24.40	3,179	+0.00(+0.02%)
Jul 24, 2023	24.41	24.41	24.40	24.40	336	-0.03(-0.11%)
Jul 21, 2023	24.43	24.43	24.39	24.42	32,028	-0.09(-0.39%)
Jul 20, 2023	24.59	24.59	24.52	24.52	1,009	-0.08(-0.33%)
Jul 19, 2023	24.60	24.60	24.60	24.60	42	+0.06(+0.23%)
Jul 18, 2023	24.50	24.59	24.50	24.54	3,238	+0.16(+0.66%)
Jul 17, 2023	24.38	24.38	24.38	24.38	235	+0.17(+0.68%)
Jul 14, 2023	24.21	24.26	24.21	24.22	4,727	-0.15(-0.61%)
Jul 13, 2023	24.29	24.36	24.26	24.36	332	+0.12(+0.50%)
Jul 12, 2023	24.25	24.32	24.24	24.24	1,108	+0.18(+0.74%)
Jul 11, 2023	23.96	24.06	23.92	24.06	5,395	+0.17(+0.72%)
Jul 10, 2023	23.89	23.89	23.89	23.89	55	+0.28(+1.18%)
Jul 07, 2023	23.60	23.74	23.60	23.62	1,307	+0.24(+1.01%)
Jul 06, 2023	23.44	23.44	23.17	23.38	469	-0.31(-1.31%)
Jul 05, 2023	23.76	23.80	23.69	23.69	1,106	-0.20(-0.82%)
Jul 03, 2023	23.92	23.92	23.89	23.89	359	+0.05(+0.22%)
Jun 30, 2023	23.93	23.93	23.83	23.83	10,666	+0.10(+0.41%)
Jun 29, 2023	23.72	23.74	23.72	23.74	275	+0.23(+0.98%)
Jun 28, 2023	23.41	23.50	23.41	23.50	426	+0.07(+0.28%)
Jun 27, 2023	23.44	23.44	23.44	23.44	126	+0.29(+1.26%)
Jun 26, 2023	23.18	23.22	23.15	23.15	603	+0.07(+0.29%)
Jun 23, 2023	23.11	23.23	23.08	23.08	1,153	-0.34(-1.45%)
Jun 22, 2023	23.42	23.43	23.40	23.42	949	-0.12(-0.51%)
Jun 21, 2023	23.48	23.54	23.44	23.54	5,809	-0.02(-0.07%)
Jun 20, 2023	23.49	23.56	23.48	23.56	467	-0.06(-0.27%)
Jun 16, 2023	23.75	23.75	23.51	23.62	22,048	-0.25(-1.06%)

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.