Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	21.84	21.85	21.73	21.74	19,955	-0.19(-0.89%)
Apr 29, 2024	21.87	21.97	21.87	21.93	6,600	+0.11(+0.50%)
Apr 26, 2024	21.84	21.88	21.80	21.82	13,886	-0.00(-0.02%)
Apr 25, 2024	21.70	21.84	21.70	21.83	11,380	+0.02(+0.09%)
Apr 24, 2024	21.85	21.85	21.74	21.81	8,391	-0.10(-0.43%)
Apr 23, 2024	21.78	21.93	21.78	21.91	9,406	+0.12(+0.55%)
Apr 22, 2024	21.67	21.80	21.67	21.79	4,896	+0.06(+0.29%)
Apr 19, 2024	21.76	21.77	21.72	21.72	8,069	+0.00(+0.01%)
Apr 18, 2024	21.79	21.79	21.70	21.72	15,537	-0.08(-0.38%)
Apr 17, 2024	21.75	21.80	21.71	21.80	10,443	+0.13(+0.59%)
Apr 16, 2024	21.76	21.76	21.65	21.68	11,373	-0.14(-0.64%)
Apr 15, 2024	21.83	21.83	21.77	21.81	3,948	-0.07(-0.32%)
Apr 12, 2024	21.91	21.91	21.88	21.88	2,329	-0.15(-0.68%)
Apr 11, 2024	22.06	22.06	21.90	22.03	5,256	-0.05(-0.23%)
Apr 10, 2024	22.24	22.24	21.99	22.08	11,697	-0.28(-1.27%)
Apr 09, 2024	22.39	22.41	22.33	22.37	14,601	+0.07(+0.33%)
Apr 08, 2024	22.27	22.30	22.27	22.29	4,383	+0.02(+0.09%)
Apr 05, 2024	22.27	22.30	22.21	22.27	13,269	-0.07(-0.31%)
Apr 04, 2024	22.41	22.43	22.34	22.34	6,987	+0.01(+0.04%)
Apr 03, 2024	22.17	22.33	22.13	22.33	6,669	+0.16(+0.72%)
Apr 02, 2024	22.10	22.18	22.10	22.17	33,344	+0.02(+0.09%)
Apr 01, 2024	22.28	22.28	22.08	22.15	13,519	-0.15(-0.69%)
Mar 28, 2024	22.35	22.35	22.30	22.31	6,293	-0.07(-0.29%)
Mar 27, 2024	22.31	22.37	22.28	22.37	9,151	+0.04(+0.18%)
Mar 26, 2024	22.32	22.33	22.27	22.33	15,229	+0.05(+0.20%)
Mar 25, 2024	22.28	22.31	22.28	22.29	8,766	+0.00(+0.02%)
Mar 22, 2024	22.34	22.34	22.27	22.28	12,500	-0.05(-0.22%)
Mar 21, 2024	22.40	22.40	22.32	22.33	56,023	-0.10(-0.44%)
Mar 20, 2024	22.21	22.43	22.21	22.43	23,234	+0.17(+0.76%)
Mar 19, 2024	22.24	22.26	22.21	22.26	29,571	+0.01(+0.04%)
Mar 18, 2024	22.29	22.29	22.22	22.25	26,347	-0.03(-0.15%)
Mar 15, 2024	22.30	22.30	22.27	22.29	12,769	-0.02(-0.09%)
Mar 14, 2024	22.46	22.46	22.27	22.31	15,085	-0.20(-0.88%)
Mar 13, 2024	22.50	22.56	22.48	22.51	74,882	+0.02(+0.10%)
Mar 12, 2024	22.49	22.51	22.43	22.48	30,718	-0.02(-0.10%)
Mar 11, 2024	22.50	22.51	22.44	22.51	31,330	+0.01(+0.04%)
Mar 08, 2024	22.56	22.58	22.47	22.50	48,525	-0.03(-0.13%)
Mar 07, 2024	22.38	22.53	22.38	22.53	8,885	+0.25(+1.12%)
Mar 06, 2024	22.25	22.33	22.25	22.28	218,456	+0.08(+0.36%)
Mar 05, 2024	22.21	22.25	22.18	22.20	11,235	+0.11(+0.50%)
Mar 04, 2024	22.10	22.13	22.08	22.09	29,823	-0.05(-0.22%)
Mar 01, 2024	22.02	22.14	21.96	22.14	9,378	+0.11(+0.50%)
Feb 29, 2024	22.02	22.07	22.00	22.03	13,508	+0.01(+0.05%)
Feb 28, 2024	22.05	22.05	21.97	22.02	13,358	-0.03(-0.14%)
Feb 27, 2024	22.08	22.08	22.03	22.05	10,975	-0.09(-0.40%)
Feb 26, 2024	22.14	22.15	22.09	22.14	22,309	-0.02(-0.09%)
Feb 23, 2024	22.13	22.17	22.10	22.16	8,656	+0.07(+0.32%)
Feb 22, 2024	22.05	22.09	22.04	22.09	14,213	+0.05(+0.22%)
Feb 21, 2024	22.06	22.06	21.99	22.04	30,941	+0.01(+0.03%)
Feb 20, 2024	22.06	22.10	22.03	22.03	25,437	+0.11(+0.49%)
Feb 16, 2024	21.89	21.98	21.87	21.92	19,269	-0.06(-0.27%)
Feb 15, 2024	22.00	22.02	21.93	21.98	15,558	+0.06(+0.27%)
Feb 14, 2024	21.80	21.92	21.80	21.92	10,495	+0.20(+0.91%)
Feb 13, 2024	21.84	21.84	21.70	21.73	19,364	-0.29(-1.31%)
Feb 12, 2024	21.98	22.02	21.97	22.01	21,885	+0.00(+0.00%)
Feb 09, 2024	21.94	22.01	21.94	22.01	31,453	+0.04(+0.18%)
Feb 08, 2024	21.98	21.98	21.93	21.97	9,832	-0.03(-0.14%)
Feb 07, 2024	22.03	22.04	21.98	22.00	381,203	-0.02(-0.11%)
Feb 06, 2024	21.92	22.03	21.92	22.03	16,957	+0.13(+0.61%)
Feb 05, 2024	21.97	21.97	21.84	21.89	69,318	-0.23(-1.04%)
Feb 02, 2024	22.19	22.19	22.04	22.12	138,635	-0.27(-1.21%)
Feb 01, 2024	22.24	22.41	22.24	22.39	16,930	+0.12(+0.56%)
Jan 31, 2024	22.29	22.38	22.22	22.27	20,154	+0.00(+0.01%)
Jan 30, 2024	22.26	22.27	22.18	22.27	35,604	-0.01(-0.05%)
Jan 29, 2024	22.19	22.28	22.09	22.28	27,927	+0.13(+0.58%)
Jan 26, 2024	22.16	22.18	22.13	22.15	29,804	+0.02(+0.09%)
Jan 25, 2024	22.17	22.17	22.09	22.13	10,612	+0.03(+0.13%)
Jan 24, 2024	22.21	22.24	22.07	22.10	19,075	+0.03(+0.13%)
Jan 23, 2024	22.12	22.12	21.97	22.07	37,089	-0.08(-0.36%)
Jan 22, 2024	22.17	22.20	22.13	22.15	11,819	+0.02(+0.07%)
Jan 19, 2024	22.07	22.14	22.01	22.14	16,424	+0.09(+0.40%)
Jan 18, 2024	22.02	22.05	21.99	22.05	13,127	+0.06(+0.29%)
Jan 17, 2024	21.98	21.98	21.92	21.98	24,975	-0.09(-0.43%)
Jan 16, 2024	22.17	22.21	22.06	22.08	44,563	-0.34(-1.50%)
Jan 12, 2024	22.46	22.49	22.38	22.41	11,088	-0.06(-0.26%)
Jan 11, 2024	22.35	22.47	22.26	22.47	10,548	+0.16(+0.71%)
Jan 10, 2024	22.30	22.33	22.30	22.32	22,265	+0.04(+0.18%)
Jan 09, 2024	22.31	22.32	22.25	22.27	25,391	-0.16(-0.71%)
Jan 08, 2024	22.29	22.43	22.27	22.43	20,533	+0.17(+0.78%)
Jan 05, 2024	22.28	22.44	22.25	22.26	33,311	-0.03(-0.16%)
Jan 04, 2024	22.36	22.37	22.30	22.30	6,863	-0.13(-0.59%)
Jan 03, 2024	22.32	22.43	22.32	22.43	68,814	+0.00(+0.02%)
Jan 02, 2024	22.54	22.54	22.37	22.42	192,849	-0.40(-1.74%)
Dec 29, 2023	22.82	22.84	22.79	22.82	9,860	-0.12(-0.52%)
Dec 28, 2023	22.95	22.95	22.84	22.94	5,238	-0.06(-0.28%)
Dec 27, 2023	22.91	23.00	22.91	23.00	35,255	+0.23(+1.00%)
Dec 26, 2023	22.77	22.81	22.76	22.78	10,530	+0.02(+0.11%)
Dec 22, 2023	22.80	22.83	22.70	22.75	24,417	+0.05(+0.22%)
Dec 21, 2023	22.69	22.71	22.65	22.70	15,362	+0.16(+0.70%)
Dec 20, 2023	22.59	22.63	22.53	22.54	32,043	+0.00(+0.00%)
Dec 19, 2023	22.55	22.58	22.53	22.54	116,658	+0.15(+0.66%)
Dec 18, 2023	22.45	22.45	22.36	22.39	14,714	-0.01(-0.03%)
Dec 15, 2023	22.43	22.48	22.38	22.40	11,980	-0.08(-0.35%)
Dec 14, 2023	22.38	22.51	22.38	22.48	23,037	+0.38(+1.70%)
Dec 13, 2023	21.91	22.18	21.86	22.11	23,993	+0.26(+1.18%)
Dec 12, 2023	21.81	21.85	21.75	21.85	42,890	+0.10(+0.45%)
Dec 11, 2023	21.70	21.75	21.68	21.75	41,130	-0.03(-0.14%)
Dec 08, 2023	21.75	21.81	21.70	21.78	13,525	-0.12(-0.54%)
Dec 07, 2023	21.83	21.91	21.80	21.90	18,515	+0.07(+0.32%)
Dec 06, 2023	21.90	21.90	21.81	21.83	15,536	-0.01(-0.04%)
Dec 05, 2023	21.81	21.86	21.78	21.84	38,541	+0.03(+0.13%)
Dec 04, 2023	21.74	21.82	21.70	21.81	155,234	-0.01(-0.04%)
Dec 01, 2023	21.71	21.89	21.69	21.82	194,861	+0.16(+0.73%)
Nov 30, 2023	21.75	21.75	21.66	21.66	10,661	-0.17(-0.77%)
Nov 29, 2023	21.80	21.89	21.80	21.83	13,483	+0.09(+0.41%)
Nov 28, 2023	21.67	21.79	21.67	21.74	21,265	+0.09(+0.41%)
Nov 27, 2023	21.57	21.65	21.56	21.65	11,173	+0.11(+0.50%)
Nov 24, 2023	21.48	21.54	21.46	21.54	5,528	+0.11(+0.51%)
Nov 22, 2023	21.51	21.51	21.37	21.43	14,924	-0.09(-0.41%)
Nov 21, 2023	21.54	21.58	21.47	21.52	11,995	+0.04(+0.18%)
Nov 20, 2023	21.43	21.55	21.43	21.48	22,286	+0.04(+0.20%)
Nov 17, 2023	21.38	21.47	21.38	21.44	90,996	+0.14(+0.65%)
Nov 16, 2023	21.32	21.40	21.30	21.30	7,146	+0.01(+0.05%)
Nov 15, 2023	21.36	21.37	21.25	21.29	17,634	-0.13(-0.60%)
Nov 14, 2023	21.24	21.44	21.24	21.42	10,084	+0.48(+2.31%)
Nov 13, 2023	20.83	20.94	20.79	20.94	9,964	+0.08(+0.38%)
Nov 10, 2023	20.83	20.86	20.76	20.86	10,032	+0.04(+0.19%)
Nov 09, 2023	20.96	20.96	20.79	20.82	4,660	-0.18(-0.84%)
Nov 08, 2023	20.89	21.00	20.89	21.00	6,247	+0.12(+0.57%)
Nov 07, 2023	20.90	20.95	20.87	20.88	5,381	-0.04(-0.19%)
Nov 06, 2023	21.01	21.01	20.88	20.92	20,191	-0.12(-0.56%)
Nov 03, 2023	20.94	21.08	20.93	21.04	14,584	+0.32(+1.52%)
Nov 02, 2023	20.75	20.76	20.69	20.72	14,968	+0.14(+0.67%)
Nov 01, 2023	20.41	20.58	20.41	20.58	109,073	+0.15(+0.72%)
Oct 31, 2023	20.46	20.49	20.42	20.43	3,750	-0.06(-0.29%)
Oct 30, 2023	20.40	20.49	20.40	20.49	15,317	+0.11(+0.53%)
Oct 27, 2023	20.37	20.41	20.34	20.39	9,273	+0.04(+0.19%)
Oct 26, 2023	20.29	20.35	20.28	20.35	11,784	+0.10(+0.49%)
Oct 25, 2023	20.38	20.38	20.25	20.25	10,746	-0.20(-0.96%)
Oct 24, 2023	20.46	20.46	20.40	20.44	11,361	-0.04(-0.19%)
Oct 23, 2023	20.30	20.49	20.29	20.48	8,296	+0.20(+0.99%)
Oct 20, 2023	20.27	20.31	20.27	20.28	19,093	+0.07(+0.34%)
Oct 19, 2023	20.22	20.31	20.17	20.21	24,639	+0.02(+0.10%)
Oct 18, 2023	20.39	20.39	20.20	20.20	14,423	-0.30(-1.44%)
Oct 17, 2023	20.39	20.49	20.31	20.49	17,544	+0.05(+0.24%)
Oct 16, 2023	20.43	20.46	20.42	20.44	7,928	+0.00(+0.00%)
Oct 13, 2023	20.48	20.49	20.37	20.44	22,488	+0.01(+0.05%)
Oct 12, 2023	20.62	20.62	20.39	20.43	8,705	-0.23(-1.10%)
Oct 11, 2023	20.73	20.73	20.59	20.66	25,789	+0.04(+0.19%)
Oct 10, 2023	20.49	20.75	20.45	20.62	42,992	+0.10(+0.48%)
Oct 09, 2023	20.37	20.53	20.37	20.52	12,166	+0.22(+1.07%)
Oct 06, 2023	20.27	20.40	20.19	20.30	94,817	-0.04(-0.19%)
Oct 05, 2023	20.24	20.38	20.22	20.34	17,615	+0.13(+0.63%)
Oct 04, 2023	20.22	20.32	20.13	20.21	65,384	-0.01(-0.05%)
Oct 03, 2023	20.21	20.23	20.11	20.22	38,052	-0.03(-0.15%)
Oct 02, 2023	20.37	20.37	20.23	20.25	8,565	-0.21(-1.01%)
Sep 29, 2023	20.59	20.59	20.46	20.46	97,987	-0.01(-0.05%)
Sep 28, 2023	20.38	20.47	20.34	20.47	70,738	+0.05(+0.24%)
Sep 27, 2023	20.47	20.49	20.31	20.42	61,303	-0.14(-0.67%)
Sep 26, 2023	20.55	20.59	20.49	20.56	22,296	-0.01(-0.05%)
Sep 25, 2023	20.62	20.63	20.55	20.57	97,783	-0.18(-0.85%)
Sep 22, 2023	20.75	20.79	20.70	20.75	27,561	-0.03(-0.14%)
Sep 21, 2023	20.71	20.80	20.67	20.78	19,201	+0.01(+0.05%)
Sep 20, 2023	20.89	21.03	20.77	20.77	22,484	+0.04(+0.19%)
Sep 19, 2023	20.81	20.84	20.73	20.73	35,117	-0.07(-0.33%)
Sep 18, 2023	20.76	20.84	20.76	20.80	8,150	+0.02(+0.11%)
Sep 15, 2023	20.90	20.90	20.77	20.77	23,909	-0.18(-0.84%)
Sep 14, 2023	20.98	20.98	20.86	20.95	15,931	+0.04(+0.19%)
Sep 13, 2023	20.91	20.94	20.87	20.91	6,219	-0.04(-0.19%)
Sep 12, 2023	20.87	20.95	20.79	20.95	382,089	+0.03(+0.14%)
Sep 11, 2023	20.87	20.92	20.86	20.92	11,430	+0.17(+0.80%)
Sep 08, 2023	20.88	20.89	20.75	20.75	21,800	-0.07(-0.33%)
Sep 07, 2023	20.77	20.82	20.75	20.82	19,067	+0.05(+0.24%)
Sep 06, 2023	20.88	20.88	20.77	20.77	54,505	-0.06(-0.28%)
Sep 05, 2023	20.99	20.99	20.83	20.83	62,206	-0.29(-1.39%)
Sep 01, 2023	21.25	21.25	21.06	21.13	21,664	-0.11(-0.51%)
Aug 31, 2023	21.23	21.24	21.20	21.23	20,603	-0.03(-0.14%)
Aug 30, 2023	21.25	21.28	21.21	21.26	28,900	+0.10(+0.46%)
Aug 29, 2023	21.02	21.17	20.95	21.17	8,446	+0.07(+0.33%)
Aug 28, 2023	21.01	21.11	21.01	21.10	11,805	+0.12(+0.56%)
Aug 25, 2023	21.04	21.10	20.90	20.98	24,450	-0.07(-0.33%)
Aug 24, 2023	21.14	21.14	21.01	21.05	15,046	-0.14(-0.65%)
Aug 23, 2023	21.03	21.23	21.03	21.18	27,461	+0.21(+0.98%)
Aug 22, 2023	21.04	21.04	20.95	20.98	10,698	-0.07(-0.33%)
Aug 21, 2023	21.07	21.07	20.95	21.05	28,621	-0.07(-0.31%)
Aug 18, 2023	20.99	21.11	20.99	21.11	32,541	+0.24(+1.13%)
Aug 17, 2023	21.06	21.06	20.85	20.88	91,993	-0.12(-0.56%)
Aug 16, 2023	21.10	21.13	20.98	21.00	14,388	-0.11(-0.51%)
Aug 15, 2023	21.12	21.17	21.05	21.10	8,291	-0.03(-0.14%)
Aug 14, 2023	21.16	21.21	21.08	21.13	8,718	-0.15(-0.69%)
Aug 11, 2023	21.30	21.38	21.20	21.28	22,109	-0.03(-0.14%)
Aug 10, 2023	21.49	21.53	21.30	21.31	9,554	-0.15(-0.69%)
Aug 09, 2023	21.47	21.53	21.39	21.46	71,873	-0.01(-0.05%)
Aug 08, 2023	21.40	21.47	21.36	21.47	8,198	+0.01(+0.05%)
Aug 07, 2023	21.46	21.46	21.40	21.46	8,919	+0.03(+0.14%)
Aug 04, 2023	21.43	21.56	21.43	21.43	17,024	+0.10(+0.46%)
Aug 03, 2023	21.28	21.33	21.26	21.33	49,302	-0.06(-0.27%)
Aug 02, 2023	21.43	21.45	21.33	21.39	31,083	-0.09(-0.41%)
Aug 01, 2023	21.48	21.52	21.43	21.48	26,220	-0.15(-0.68%)
Jul 31, 2023	21.55	21.65	21.55	21.62	15,051	+0.07(+0.32%)
Jul 28, 2023	21.51	21.62	21.51	21.55	11,883	+0.16(+0.73%)
Jul 27, 2023	21.64	21.65	21.40	21.40	19,488	-0.27(-1.27%)
Jul 26, 2023	21.61	21.73	21.61	21.67	29,606	+0.02(+0.09%)
Jul 25, 2023	21.54	21.65	21.54	21.65	13,478	+0.05(+0.23%)
Jul 24, 2023	21.65	21.71	21.60	21.60	28,119	-0.03(-0.16%)
Jul 21, 2023	21.68	21.71	21.64	21.64	14,130	+0.00(+0.00%)
Jul 20, 2023	21.77	21.77	21.64	21.64	9,821	-0.27(-1.25%)
Jul 19, 2023	21.86	21.91	21.79	21.91	91,732	-0.03(-0.13%)
Jul 18, 2023	21.83	21.94	21.83	21.94	26,557	+0.12(+0.54%)
Jul 17, 2023	21.73	21.82	21.72	21.82	13,134	+0.04(+0.18%)
Jul 14, 2023	21.80	21.89	21.76	21.78	23,997	-0.07(-0.31%)
Jul 13, 2023	21.72	21.88	21.72	21.85	6,266	+0.38(+1.78%)
Jul 12, 2023	21.40	21.61	21.40	21.47	33,450	+0.19(+0.87%)
Jul 11, 2023	21.18	21.29	21.16	21.28	27,881	+0.15(+0.69%)
Jul 10, 2023	21.03	21.23	21.03	21.14	23,961	-0.02(-0.09%)
Jul 07, 2023	20.94	21.17	20.94	21.16	17,042	+0.22(+1.07%)
Jul 06, 2023	20.89	20.96	20.83	20.93	27,355	-0.12(-0.59%)
Jul 05, 2023	21.15	21.17	21.04	21.06	18,228	-0.11(-0.50%)
Jul 03, 2023	21.15	21.23	21.12	21.16	10,706	+0.01(+0.07%)
Jun 30, 2023	21.09	21.27	21.07	21.15	37,144	+0.05(+0.23%)
Jun 29, 2023	21.06	21.14	21.03	21.10	80,282	-0.07(-0.33%)
Jun 28, 2023	21.16	21.17	21.11	21.17	21,005	-0.08(-0.38%)
Jun 27, 2023	21.26	21.28	21.23	21.25	15,947	+0.03(+0.16%)
Jun 26, 2023	21.18	21.26	21.18	21.22	12,781	+0.15(+0.70%)
Jun 23, 2023	21.21	21.21	21.06	21.07	84,058	-0.17(-0.78%)
Jun 22, 2023	21.18	21.24	21.17	21.24	21,601	-0.01(-0.05%)
Jun 21, 2023	21.24	21.31	21.13	21.25	21,645	-0.06(-0.28%)
Jun 20, 2023	21.23	21.30	21.19	21.30	26,260	+0.01(+0.06%)
Jun 16, 2023	21.24	21.32	21.23	21.29	7,091	+0.07(+0.32%)
Jun 15, 2023	21.09	21.24	21.09	21.22	4,670	-0.26(-1.21%)
May 08, 2023	21.53	21.54	21.48	21.48	35,846	-0.15(-0.68%)
May 05, 2023	21.45	21.64	21.43	21.63	49,072	+0.12(+0.55%)
May 04, 2023	21.45	21.57	21.45	21.51	7,145	-0.02(-0.10%)
May 03, 2023	21.46	21.53	21.45	21.53	4,457	+0.10(+0.46%)
May 02, 2023	21.27	21.44	21.27	21.43	9,938	+0.14(+0.64%)

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.