Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	21.82	21.82	21.79	21.79	8,778	-0.18(-0.82%)
Jun 06, 2024	21.95	21.98	21.95	21.98	3,560	+0.01(+0.03%)
Jun 05, 2024	21.70	21.97	21.70	21.97	8,118	+0.07(+0.30%)
Jun 04, 2024	21.88	21.91	21.88	21.90	3,657	+0.10(+0.44%)
Jun 03, 2024	21.73	21.81	21.73	21.81	5,485	+0.13(+0.60%)
May 31, 2024	21.58	21.69	21.58	21.68	5,105	+0.08(+0.37%)
May 30, 2024	21.58	21.61	21.57	21.60	4,077	+0.09(+0.42%)
May 29, 2024	21.53	21.53	21.48	21.51	32,022	-0.09(-0.41%)
May 28, 2024	21.71	21.71	21.59	21.60	7,461	-0.11(-0.48%)
May 24, 2024	21.69	21.71	21.68	21.70	4,428	+0.02(+0.11%)
May 23, 2024	21.66	21.68	21.66	21.68	4,635	-0.07(-0.34%)
May 22, 2024	21.74	21.77	21.74	21.75	5,327	-0.02(-0.09%)
May 21, 2024	21.77	21.78	21.75	21.77	6,925	+0.05(+0.25%)
May 20, 2024	21.72	21.73	21.71	21.72	5,439	-0.03(-0.14%)
May 17, 2024	21.79	21.80	21.74	21.75	5,579	-0.06(-0.27%)
May 16, 2024	21.84	21.86	21.81	21.81	6,880	-0.03(-0.16%)
May 15, 2024	21.83	21.86	21.83	21.84	14,697	+0.14(+0.64%)
May 14, 2024	21.68	21.71	21.67	21.70	16,315	+0.07(+0.32%)
May 13, 2024	21.67	21.67	21.61	21.63	76,174	+0.02(+0.11%)
May 10, 2024	21.64	21.64	21.60	21.61	99,164	-0.07(-0.32%)
May 09, 2024	21.61	21.69	21.61	21.68	214,553	+0.05(+0.25%)
May 08, 2024	21.63	21.63	21.62	21.62	22,693	-0.05(-0.21%)
May 07, 2024	21.69	21.71	21.67	21.67	2,966	+0.05(+0.25%)
May 06, 2024	21.56	21.63	21.56	21.61	7,996	+0.00(+0.00%)
May 03, 2024	21.62	21.63	21.56	21.61	3,945	+0.13(+0.61%)
May 02, 2024	21.39	21.50	21.39	21.48	12,410	+0.08(+0.36%)
May 01, 2024	21.37	21.42	21.35	21.41	17,200	+0.09(+0.44%)
Apr 30, 2024	21.33	21.38	21.31	21.31	32,500	-0.10(-0.48%)
Apr 29, 2024	21.43	21.43	21.39	21.42	15,492	+0.07(+0.35%)
Apr 26, 2024	21.35	21.37	21.34	21.34	7,188	+0.05(+0.23%)
Apr 25, 2024	21.25	21.31	21.25	21.29	4,565	-0.06(-0.30%)
Apr 24, 2024	21.33	21.36	21.33	21.36	16,055	-0.06(-0.26%)
Apr 23, 2024	21.34	21.46	21.34	21.41	12,802	+0.03(+0.14%)
Apr 22, 2024	21.36	21.39	21.36	21.38	114,431	+0.01(+0.07%)
Apr 19, 2024	21.35	21.38	21.35	21.37	19,376	+0.02(+0.09%)
Apr 18, 2024	21.39	21.39	21.34	21.35	5,737	-0.06(-0.28%)
Apr 17, 2024	21.35	21.41	21.33	21.41	17,305	+0.12(+0.56%)
Apr 16, 2024	21.26	21.31	21.26	21.29	19,477	-0.06(-0.30%)
Apr 15, 2024	21.37	21.37	21.33	21.35	21,600	-0.15(-0.72%)
Apr 12, 2024	21.50	21.53	21.50	21.51	8,251	+0.07(+0.32%)
Apr 11, 2024	21.47	21.47	21.40	21.44	20,453	-0.01(-0.04%)
Apr 10, 2024	21.60	21.60	21.44	21.45	19,555	-0.25(-1.17%)
Apr 09, 2024	21.58	21.70	21.58	21.70	8,514	+0.07(+0.34%)
Apr 08, 2024	21.63	21.64	21.60	21.63	13,987	-0.02(-0.11%)
Apr 05, 2024	21.71	21.71	21.65	21.65	7,569	-0.11(-0.52%)
Apr 04, 2024	21.75	21.76	21.71	21.76	7,731	+0.06(+0.27%)
Apr 03, 2024	21.61	21.70	21.61	21.70	16,893	+0.00(+0.00%)
Apr 02, 2024	21.64	21.70	21.64	21.70	7,858	-0.02(-0.07%)
Apr 01, 2024	21.79	21.79	21.70	21.72	8,120	-0.14(-0.63%)
Mar 28, 2024	21.86	21.90	21.86	21.86	7,311	-0.04(-0.18%)
Mar 27, 2024	21.86	21.90		21.90	3,812	+0.05(+0.23%)
Mar 26, 2024	21.80	21.85	21.79	21.85	30,242	+0.04(+0.18%)
Mar 25, 2024	21.78	21.81	21.78	21.81	7,554	-0.03(-0.15%)
Mar 22, 2024	21.86	21.86	21.83	21.84	12,676	+0.07(+0.32%)
Mar 21, 2024	21.80	21.80	21.76	21.77	20,818	-0.00(-0.02%)
Mar 20, 2024	21.81	21.81	21.70	21.78	164,569	+0.07(+0.32%)
Mar 19, 2024	21.69	21.72	21.69	21.71	16,217	+0.04(+0.21%)
Mar 18, 2024	21.68	21.68	21.64	21.66	31,366	-0.02(-0.09%)
Mar 15, 2024	21.69	21.70	21.68	21.68	60,531	-0.01(-0.02%)
Mar 14, 2024	21.73	21.73	21.67	21.69	154,627	-0.15(-0.70%)
Mar 13, 2024	21.86	21.87	21.84	21.84	9,907	-0.04(-0.20%)
Mar 12, 2024	21.90	21.91	21.87	21.89	41,098	-0.05(-0.25%)
Mar 11, 2024	21.95	21.97	21.94	21.94	13,225	-0.02(-0.11%)
Mar 08, 2024	21.96	21.97	21.95	21.97	5,554	+0.02(+0.09%)
Mar 07, 2024	21.92	21.96	21.90	21.95	12,659	+0.02(+0.10%)
Mar 06, 2024	21.89	21.93	21.89	21.92	16,808	+0.05(+0.23%)
Mar 05, 2024	21.74	21.88	21.74	21.87	10,266	+0.12(+0.55%)
Mar 04, 2024	21.74	21.76	21.74	21.76	8,538	-0.04(-0.18%)
Mar 01, 2024	21.69	21.80	21.69	21.80	22,882	+0.08(+0.37%)
Feb 29, 2024	21.70	21.73	21.70	21.72	12,269	+0.04(+0.18%)
Feb 28, 2024	21.59	21.68	21.59	21.68	64,206	+0.07(+0.34%)
Feb 27, 2024	21.64	21.65	21.60	21.60	16,655	-0.05(-0.23%)
Feb 26, 2024	21.73	21.73	21.62	21.65	8,605	-0.03(-0.16%)
Feb 23, 2024	21.62	21.71	21.62	21.69	27,310	+0.10(+0.47%)
Feb 22, 2024	21.59	21.60	21.57	21.59	9,125	-0.01(-0.06%)
Feb 21, 2024	21.66	21.66	21.59	21.60	41,488	-0.05(-0.25%)
Feb 20, 2024	21.65	21.69	21.65	21.65	13,155	+0.03(+0.13%)
Feb 16, 2024	21.61	21.63	21.60	21.62	20,800	-0.07(-0.33%)
Feb 15, 2024	21.71	21.71	21.67	21.70	9,598	+0.05(+0.22%)
Feb 14, 2024	21.58	21.66	21.58	21.65	14,462	+0.08(+0.36%)
Feb 13, 2024	21.60	21.61	21.57	21.57	15,948	-0.19(-0.87%)
Feb 12, 2024	21.74	21.78	21.73	21.76	11,187	+0.01(+0.07%)
Feb 09, 2024	21.79	21.79	21.73	21.75	13,998	-0.01(-0.07%)
Feb 08, 2024	21.75	21.78	21.75	21.76	10,700	-0.07(-0.34%)
Feb 07, 2024	21.84	21.86	21.83	21.84	11,070	-0.03(-0.12%)
Feb 06, 2024	21.69	21.88	21.69	21.86	13,646	+0.11(+0.49%)
Feb 05, 2024	21.80	21.80	21.73	21.75	14,343	-0.17(-0.76%)
Feb 02, 2024	21.92	21.96	21.87	21.92	62,461	-0.20(-0.92%)
Feb 01, 2024	22.09	22.18	22.08	22.12	28,940	+0.11(+0.50%)
Jan 31, 2024	21.98	22.02	21.97	22.01	13,036	+0.07(+0.31%)
Jan 30, 2024	21.90	21.95	21.84	21.95	45,047	+0.07(+0.34%)
Jan 29, 2024	21.84	21.88	21.82	21.87	17,960	+0.10(+0.45%)
Jan 26, 2024	21.77	21.80	21.75	21.77	8,202	-0.03(-0.14%)
Jan 25, 2024	21.72	21.80	21.72	21.80	14,644	+0.09(+0.43%)
Jan 24, 2024	21.80	21.80	21.70	21.71	3,525	-0.04(-0.16%)
Jan 23, 2024	21.74	21.75	21.72	21.74	12,406	-0.06(-0.27%)
Jan 22, 2024	21.83	21.83	21.80	21.80	4,432	+0.04(+0.20%)
Jan 19, 2024	21.72	21.76	21.70	21.76	4,257	+0.00(+0.00%)
Jan 18, 2024	21.75	21.80	21.75	21.76	5,375	-0.04(-0.18%)
Jan 17, 2024	21.80	21.81	21.75	21.80	11,387	-0.06(-0.28%)
Jan 16, 2024	21.92	21.96	21.83	21.86	19,866	-0.15(-0.70%)
Jan 12, 2024	22.03	22.06	21.97	22.01	19,583	+0.05(+0.22%)
Jan 11, 2024	21.83	21.97	21.83	21.96	65,586	+0.10(+0.45%)
Jan 10, 2024	21.88	21.93	21.86	21.87	17,087	-0.01(-0.07%)
Jan 09, 2024	21.87	21.90	21.87	21.88	20,857	+0.01(+0.03%)
Jan 08, 2024	21.82	21.92	21.82	21.87	52,667	+0.09(+0.43%)
Jan 05, 2024	21.78	21.91	21.78	21.78	17,514	-0.07(-0.31%)
Jan 04, 2024	21.83	21.87	21.82	21.85	22,612	-0.10(-0.44%)
Jan 03, 2024	21.86	21.97	21.83	21.95	30,375	+0.01(+0.04%)
Jan 02, 2024	21.94	21.96	21.93	21.94	11,770	-0.11(-0.49%)
Dec 29, 2023	22.04	22.07	22.02	22.04	14,757	-0.03(-0.16%)
Dec 28, 2023	22.11	22.12	22.07	22.08	6,446	-0.06(-0.25%)
Dec 27, 2023	22.07	22.14	22.07	22.13	5,786	+0.14(+0.66%)
Dec 26, 2023	21.96	22.01	21.96	21.99	14,469	+0.03(+0.16%)
Dec 22, 2023	21.97	21.97	21.96	21.96	7,989	-0.03(-0.14%)
Dec 21, 2023	22.04	22.04	21.96	21.99	35,499	+0.01(+0.03%)
Dec 20, 2023	21.96	21.98	21.93	21.98	7,458	+0.07(+0.33%)
Dec 19, 2023	21.94	21.94	21.90	21.91	56,785	+0.03(+0.13%)
Dec 18, 2023	21.87	21.90	21.86	21.88	17,931	-0.06(-0.26%)
Dec 15, 2023	21.94	21.97	21.91	21.93	13,302	-0.04(-0.18%)
Dec 14, 2023	21.93	22.01	21.93	21.98	19,036	+0.17(+0.79%)
Dec 13, 2023	21.53	21.80	21.53	21.80	35,243	+0.30(+1.39%)
Dec 12, 2023	21.47	21.52	21.47	21.50	24,603	+0.03(+0.16%)
Dec 11, 2023	21.43	21.47	21.41	21.47	34,956	-0.00(-0.00%)
Dec 08, 2023	21.48	21.48	21.43	21.47	14,999	-0.10(-0.46%)
Dec 07, 2023	21.53	21.59	21.52	21.57	122,728	+0.02(+0.09%)
Dec 06, 2023	21.75	21.75	21.53	21.55	14,247	+0.05(+0.25%)
Dec 05, 2023	21.51	21.51	21.48	21.50	10,448	+0.12(+0.57%)
Dec 04, 2023	21.38	21.40	21.34	21.37	68,990	-0.05(-0.26%)
Dec 01, 2023	23.26	23.26	21.27	21.43	89,790	+0.19(+0.90%)
Nov 30, 2023	21.24	21.28	21.24	21.24	43,391	-0.09(-0.44%)
Nov 29, 2023	21.34	21.34	21.29	21.33	13,111	+0.11(+0.50%)
Nov 28, 2023	21.11	21.23	21.11	21.22	88,981	+0.09(+0.44%)
Nov 27, 2023	21.01	21.13	21.01	21.13	16,115	+0.12(+0.59%)
Nov 24, 2023	21.02	21.02	21.00	21.01	10,977	-0.09(-0.41%)
Nov 22, 2023	21.08	21.10	21.06	21.09	5,574	+0.00(+0.00%)
Nov 21, 2023	21.14	21.14	21.04	21.09	12,656	+0.03(+0.14%)
Nov 20, 2023	21.02	21.07	21.00	21.06	15,227	+0.03(+0.14%)
Nov 17, 2023	21.00	21.05	21.00	21.03	9,849	+0.04(+0.21%)
Nov 16, 2023	20.97	21.00	20.97	20.99	19,305	+0.12(+0.57%)
Nov 15, 2023	20.88	20.88	20.84	20.87	29,001	-0.11(-0.52%)
Nov 14, 2023	20.98	21.00	20.96	20.98	23,100	+0.26(+1.26%)
Nov 13, 2023	20.62	20.72	20.62	20.72	8,358	+0.00(+0.00%)
Nov 10, 2023	20.78	20.78	20.71	20.72	66,140	+0.03(+0.13%)
Nov 09, 2023	20.79	20.83	20.68	20.69	20,357	-0.17(-0.83%)
Nov 08, 2023	20.82	20.88	20.80	20.86	30,827	+0.08(+0.38%)
Nov 07, 2023	20.74	20.81	20.74	20.79	12,033	+0.12(+0.57%)
Nov 06, 2023	20.58	20.69	20.58	20.67	14,446	-0.11(-0.52%)
Nov 03, 2023	20.83	20.84	20.78	20.78	30,152	+0.14(+0.69%)
Nov 02, 2023	20.65	20.65	20.59	20.63	15,977	+0.14(+0.69%)
Nov 01, 2023	20.27	20.49	20.27	20.49	18,868	+0.19(+0.94%)
Oct 31, 2023	20.32	20.35	20.30	20.30	9,536	+0.00(+0.01%)
Oct 30, 2023	20.28	20.30	20.25	20.30	10,075	-0.04(-0.18%)
Oct 27, 2023	20.33	20.34	20.28	20.34	22,098	+0.00(+0.02%)
Oct 26, 2023	20.23	20.33	20.20	20.33	21,835	+0.14(+0.69%)
Oct 25, 2023	20.28	20.28	20.19	20.19	267,139	-0.16(-0.81%)
Oct 24, 2023	20.30	20.36	20.27	20.36	19,063	+0.07(+0.36%)
Oct 23, 2023	20.13	20.31	20.12	20.28	12,820	+0.07(+0.37%)
Oct 20, 2023	20.19	20.23	20.19	20.21	16,097	+0.07(+0.34%)
Oct 19, 2023	20.19	20.21	20.13	20.14	33,971	-0.06(-0.32%)
Oct 18, 2023	20.22	20.26	20.19	20.20	50,800	-0.11(-0.53%)
Oct 17, 2023	20.29	20.35	20.29	20.31	48,727	-0.15(-0.74%)
Oct 16, 2023	20.46	20.49	20.45	20.46	20,067	-0.10(-0.48%)
Oct 13, 2023	20.58	20.60	20.54	20.56	29,855	+0.09(+0.45%)
Oct 12, 2023	20.60	20.60	20.47	20.47	43,851	-0.18(-0.85%)
Oct 11, 2023	20.63	20.66	20.60	20.64	26,092	+0.09(+0.45%)
Oct 10, 2023	20.54	20.60	20.54	20.55	70,940	-0.02(-0.10%)
Oct 09, 2023	20.52	20.57	20.51	20.57	13,661	+0.20(+0.96%)
Oct 06, 2023	20.29	20.40	20.29	20.38	3,601	-0.08(-0.38%)
Oct 05, 2023	20.46	20.46	20.42	20.45	11,452	+0.02(+0.10%)
Oct 04, 2023	20.42	20.43	20.34	20.43	23,323	+0.14(+0.68%)
Oct 03, 2023	20.44	20.44	20.28	20.29	14,067	-0.17(-0.81%)
Oct 02, 2023	20.52	20.52	20.46	20.46	4,950	-0.16(-0.76%)
Sep 29, 2023	20.72	20.72	20.59	20.62	5,029	-0.02(-0.07%)
Sep 28, 2023	20.54	20.63	20.51	20.63	14,695	+0.09(+0.43%)
Sep 27, 2023	20.70	20.70	20.54	20.55	53,155	-0.10(-0.47%)
Sep 26, 2023	20.70	20.70	20.56	20.64	57,705	-0.02(-0.12%)
Sep 25, 2023	20.47	20.70	20.67	20.67	79,892	-0.16(-0.77%)
Sep 22, 2023	20.77	20.84	20.77	20.83	18,831	+0.07(+0.36%)
Sep 21, 2023	20.77	20.77	20.75	20.75	6,108	-0.15(-0.71%)
Sep 20, 2023	20.95	20.97	20.90	20.90	14,460	-0.00(-0.00%)
Sep 19, 2023	20.93	20.96	20.90	20.90	14,048	-0.06(-0.30%)
Sep 18, 2023	20.91	20.96	20.91	20.96	9,296	+0.02(+0.09%)
Sep 15, 2023	20.73	20.98	20.73	20.95	19,702	-0.04(-0.20%)
Sep 14, 2023	20.99	21.03	20.98	20.99	10,904	-0.02(-0.09%)
Sep 13, 2023	20.98	21.03	20.84	21.01	237,428	+0.02(+0.09%)
Sep 12, 2023	20.96	20.99	20.95	20.99	42,401	+0.01(+0.07%)
Sep 11, 2023	20.96	20.98	20.95	20.97	9,205	-0.03(-0.14%)
Sep 08, 2023	21.03	21.05	21.00	21.00	9,120	+0.01(+0.07%)
Sep 07, 2023	20.95	20.99	20.94	20.99	6,706	+0.05(+0.26%)
Sep 06, 2023	20.96	20.96	20.91	20.94	8,887	-0.03(-0.16%)
Sep 05, 2023	20.99	20.99	20.96	20.97	3,288	-0.10(-0.48%)
Sep 01, 2023	21.15	21.15	21.06	21.07	17,434	-0.11(-0.50%)
Aug 31, 2023	21.17	21.20	21.16	21.18	3,297	+0.04(+0.21%)
Aug 30, 2023	21.16	21.16	21.13	21.13	120,662	-0.01(-0.05%)
Aug 29, 2023	21.06	21.15	21.06	21.14	7,863	+0.14(+0.65%)
Aug 28, 2023	20.99	21.01	20.98	21.01	11,376	+0.04(+0.19%)
Aug 25, 2023	20.98	20.99	20.93	20.97	11,156	-0.01(-0.04%)
Aug 24, 2023	20.98	20.99	20.96	20.98	49,339	-0.05(-0.26%)
Aug 23, 2023	20.97	21.03	20.97	21.03	10,983	+0.19(+0.93%)
Aug 22, 2023	20.76	20.85	20.76	20.84	27,217	+0.05(+0.25%)
Aug 21, 2023	20.81	20.81	20.78	20.79	19,827	-0.14(-0.65%)
Aug 18, 2023	20.81	20.94	20.81	20.92	4,398	+0.05(+0.26%)
Aug 17, 2023	20.86	20.87	20.83	20.87	11,089	-0.03(-0.15%)
Aug 16, 2023	20.96	20.97	20.90	20.90	9,113	-0.05(-0.25%)
Aug 15, 2023	20.97	21.00	20.95	20.95	29,072	-0.05(-0.23%)
Aug 14, 2023	20.98	21.03	20.97	21.00	7,841	-0.04(-0.18%)
Aug 11, 2023	21.29	21.29	21.02	21.04	32,662	-0.08(-0.37%)
Aug 10, 2023	21.25	21.26	21.11	21.11	467,699	-0.11(-0.53%)
Aug 09, 2023	21.23	21.25	21.22	21.23	24,873	+0.02(+0.11%)
Aug 08, 2023	21.41	21.41	21.19	21.20	36,115	+0.07(+0.34%)
Aug 07, 2023	21.14	21.15	21.13	21.13	28,764	-0.03(-0.12%)
Aug 04, 2023	21.08	21.16	21.08	21.16	16,599	+0.17(+0.80%)
Aug 03, 2023	20.99	21.01	20.97	20.99	9,588	-0.14(-0.68%)
Aug 02, 2023	21.13	21.13	21.08	21.13	17,010	-0.06(-0.30%)
Aug 01, 2023	21.25	21.25	21.18	21.19	19,984	-0.13(-0.59%)
Jul 31, 2023	21.33	21.35	21.31	21.32	4,873	+0.03(+0.12%)
Jul 28, 2023	21.19	21.30	21.19	21.29	19,125	+0.07(+0.31%)
Jul 27, 2023	21.61	21.61	21.20	21.23	89,157	-0.16(-0.77%)
Jul 26, 2023	21.36	21.40	21.33	21.39	14,474	+0.06(+0.29%)
Jul 25, 2023	21.34	21.35	21.30	21.33	94,273	-0.03(-0.13%)
Jul 24, 2023	21.20	21.41	21.20	21.36	48,286	-0.03(-0.16%)
Jul 21, 2023	21.41	21.41	21.38	21.39	21,432	+0.02(+0.09%)
Jul 20, 2023	21.41	21.41	21.34	21.37	7,137	-0.12(-0.56%)
Jul 19, 2023	21.22	21.51	21.22	21.49	70,030	+0.05(+0.25%)
Jul 18, 2023	21.47	21.48	21.44	21.44	11,365	+0.04(+0.18%)
Jul 17, 2023	21.37	21.41	21.36	21.40	5,288	+0.03(+0.13%)
Jul 14, 2023	21.45	21.45	21.37	21.37	13,311	-0.11(-0.52%)
Jul 13, 2023	21.46	21.49	21.43	21.48	34,673	+0.15(+0.68%)
Jul 12, 2023	21.29	21.36	21.29	21.34	35,359	+0.17(+0.80%)
Jul 11, 2023	21.16	21.18	21.13	21.17	6,888	+0.04(+0.18%)
Jul 10, 2023	21.07	21.15	21.07	21.13	19,900	+0.08(+0.39%)
Jul 07, 2023	21.05	21.09	21.05	21.05	16,967	-0.01(-0.06%)
Jul 06, 2023	21.03	21.08	21.00	21.06	13,314	-0.14(-0.66%)
Jul 05, 2023	21.23	21.23	21.18	21.20	4,977	-0.09(-0.41%)

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.