Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024				22.05	0	-0.55(-2.43%)
May 02, 2024				22.60	0	+0.27(+1.21%)
Apr 29, 2024				22.33	84	+0.00(+0.02%)
Apr 26, 2024	22.32	22.32	22.32	22.32	116	+1.01(+4.74%)
Apr 16, 2024				21.32	0	+0.09(+0.40%)
Apr 12, 2024				21.23	84	-0.41(-1.89%)
Apr 05, 2024				21.64	71	-0.25(-1.12%)
Apr 04, 2024	21.89	21.89	21.89	21.89	170	-0.36(-1.64%)
Apr 03, 2024	21.86	22.25	21.86	22.25	1,185	-0.06(-0.26%)
Apr 02, 2024	21.95	22.31	21.95	22.31	679	+0.54(+2.47%)
Apr 01, 2024	21.77	21.77	21.77	21.77	324	+0.05(+0.23%)
Mar 28, 2024	21.72	21.72	21.72	21.72	107	-0.06(-0.27%)
Mar 27, 2024	21.78	21.78	21.78	21.78	1,151,628	+0.23(+1.06%)
Mar 26, 2024	21.23	21.55	21.23	21.55	1,153,440	+0.44(+2.06%)
Mar 25, 2024	21.34	21.34	21.00	21.11	852,123	-0.21(-0.98%)
Mar 22, 2024	21.87	21.87	21.32	21.32	9,055	-0.13(-0.60%)
Mar 21, 2024	21.43	22.13	21.43	21.45	1,226	+0.17(+0.82%)
Mar 20, 2024	21.28	21.74	21.28	21.28	1,416	-0.13(-0.63%)
Mar 19, 2024	21.84	21.84	21.38	21.41	2,566	+0.10(+0.47%)
Mar 18, 2024	21.62	21.93	21.31	21.31	1,761	+0.37(+1.79%)
Mar 15, 2024	22.00	22.27	20.94	20.94	1,925	-0.88(-4.02%)
Mar 14, 2024	21.94	21.94	21.47	21.81	1,245	+0.13(+0.61%)
Mar 13, 2024	21.46	21.68	21.27	21.68	1,285	+0.84(+4.04%)
Mar 12, 2024	21.45	21.45	20.84	20.84	2,668	-0.17(-0.83%)
Mar 11, 2024	21.53	21.54	21.01	21.01	1,989	-0.01(-0.06%)
Mar 08, 2024	21.50	21.50	20.78	21.03	2,926	+0.10(+0.49%)
Mar 07, 2024	21.55	21.56	20.92	20.92	1,283	-0.53(-2.49%)
Mar 06, 2024	20.67	21.46	20.67	21.46	2,388	+0.77(+3.72%)
Mar 05, 2024	21.25	21.25	20.69	20.69	1,444	-0.63(-2.94%)
Mar 04, 2024	21.38	21.38	20.61	21.31	1,807	-0.02(-0.09%)
Mar 01, 2024	21.27	21.33	20.62	21.33	3,000	+0.57(+2.74%)
Feb 29, 2024	21.07	21.25	20.52	20.77	1,413	+0.15(+0.74%)
Feb 28, 2024	20.37	21.25	20.37	20.61	2,490	-0.68(-3.19%)
Feb 27, 2024	21.27	21.29	20.57	21.29	1,652	+0.34(+1.63%)
Feb 26, 2024	21.38	21.38	20.66	20.95	3,218	-0.08(-0.38%)
Feb 23, 2024	21.24	21.40	20.76	21.03	3,146	-0.64(-2.94%)
Feb 22, 2024	21.67	21.67	20.90	21.67	4,049	+0.30(+1.39%)
Feb 21, 2024	22.19	22.19	21.33	21.37	3,735	-0.12(-0.58%)
Feb 20, 2024	22.29	22.29	21.24	21.49	3,925	-0.50(-2.28%)
Feb 16, 2024	21.98	22.00	21.19	22.00	2,265	+0.33(+1.50%)
Feb 15, 2024	21.66	21.67	21.06	21.67	19,610	+0.67(+3.17%)
Feb 14, 2024	20.71	21.30	20.71	21.00	11,596	-0.10(-0.45%)
Feb 13, 2024	21.12	21.12	20.66	21.10	4,585	+0.46(+2.22%)
Feb 12, 2024	21.34	21.34	20.49	20.64	2,861	-0.69(-3.23%)
Feb 09, 2024	20.49	21.33	20.48	21.33	1,450	+0.63(+3.05%)
Feb 08, 2024	21.24	21.24	20.70	20.70	2,290	-0.39(-1.83%)
Feb 07, 2024	21.43	21.46	21.09	21.09	1,077	+0.40(+1.94%)
Feb 06, 2024	20.53	21.36	20.25	20.68	3,651	-0.32(-1.50%)
Feb 05, 2024	21.50	21.50	20.46	21.00	3,874	-0.61(-2.81%)
Feb 02, 2024	21.76	21.76	21.61	21.61	1,370	+0.78(+3.75%)
Feb 01, 2024	20.73	21.57	20.73	20.83	3,795	-0.10(-0.47%)
Jan 31, 2024	21.52	21.52	20.93	20.93	2,178	+0.13(+0.61%)
Jan 30, 2024	21.75	21.75	20.79	20.80	2,124	-0.31(-1.49%)
Jan 29, 2024	21.51	21.51	20.67	21.11	11,859	+0.14(+0.68%)
Jan 26, 2024	21.57	21.57	20.78	20.97	6,248	+0.20(+0.97%)
Jan 25, 2024	20.59	21.42	20.32	20.77	3,236	+0.23(+1.11%)
Jan 24, 2024	20.86	21.21	20.50	20.54	342,862	-0.64(-3.02%)
Jan 23, 2024	21.33	21.33	20.62	21.18	3,768	+0.60(+2.92%)
Jan 22, 2024	21.23	21.23	20.54	20.58	31,854	-0.47(-2.22%)
Jan 19, 2024	21.18	21.18	20.15	21.05	12,736	+0.60(+2.94%)
Jan 18, 2024	21.14	21.26	20.32	20.45	18,339	-0.34(-1.65%)
Jan 17, 2024	20.43	20.79	20.43	20.79	3,611	-0.06(-0.31%)
Jan 16, 2024	21.18	21.36	20.70	20.86	37,905	-0.11(-0.52%)
Jan 12, 2024	21.71	21.71	20.88	20.96	18,666	-0.08(-0.39%)
Jan 11, 2024	21.69	21.77	21.05	21.05	18,984	+0.08(+0.36%)
Jan 10, 2024	21.48	21.49	20.97	20.97	2,302	-0.29(-1.35%)
Jan 09, 2024	21.67	21.67	21.20	21.26	2,188	-0.36(-1.66%)
Jan 08, 2024	21.78	22.06	21.08	21.62	59,943	+0.54(+2.58%)
Jan 05, 2024	22.00	22.00	21.07	21.07	44,003	-0.26(-1.20%)
Jan 04, 2024	21.52	21.52	20.93	21.33	13,681	+0.33(+1.57%)
Jan 03, 2024	20.99	21.52	20.99	21.00	10,137	-0.23(-1.09%)
Jan 02, 2024	21.83	21.85	21.23	21.23	47,644	-0.42(-1.94%)
Dec 29, 2023	21.11	21.96	21.11	21.65	15,124	+0.11(+0.50%)
Dec 28, 2023	21.96	21.96	20.84	21.54	9,733	+0.49(+2.34%)
Dec 27, 2023	20.94	21.28	20.85	21.05	11,363	-0.25(-1.16%)
Dec 26, 2023	21.56	21.56	20.51	21.30	20,814	+0.85(+4.15%)
Dec 22, 2023	20.44	21.28	20.44	20.45	13,800	-0.15(-0.73%)
Dec 21, 2023	20.27	21.10	20.20	20.60	19,173	+0.08(+0.39%)
Dec 20, 2023	20.29	21.12	20.29	20.52	9,007	-0.23(-1.11%)
Dec 19, 2023	21.21	21.21	20.34	20.75	21,921	+0.00(+0.00%)
Dec 18, 2023	21.15	21.15	20.49	20.75	30,132	+0.05(+0.24%)
Dec 15, 2023	21.17	21.20	20.42	20.70	32,814	-0.22(-1.05%)
Dec 14, 2023	20.49	21.25	20.48	20.92	27,035	+0.30(+1.45%)
Dec 13, 2023	20.40	20.92	20.39	20.62	9,916	+0.21(+1.05%)
Dec 12, 2023	20.20	20.96	20.20	20.41	18,119	+0.13(+0.63%)
Dec 11, 2023	20.28	20.54	20.28	20.28	33,989	+0.12(+0.58%)
Dec 08, 2023	20.13	20.89	19.92	20.16	21,162	-0.44(-2.15%)
Dec 07, 2023	19.99	20.61	19.90	20.61	33,508	+0.43(+2.13%)
Dec 06, 2023	20.08	20.63	20.08	20.18	22,120	-0.12(-0.61%)
Dec 05, 2023	20.05	20.60	20.02	20.30	35,641	-0.27(-1.33%)
Dec 04, 2023	19.95	20.72	19.95	20.57	46,157	+0.35(+1.73%)
Dec 01, 2023	20.72	20.72	20.12	20.22	27,251	-0.19(-0.92%)
Nov 30, 2023	20.24	20.41	19.97	20.41	12,066	+0.17(+0.84%)
Nov 29, 2023	20.15	20.74	20.14	20.24	11,740	-0.02(-0.08%)
Nov 28, 2023	20.17	20.62	20.17	20.26	15,340	+0.13(+0.66%)
Nov 27, 2023	19.96	20.63	19.96	20.13	36,655	+0.15(+0.77%)
Nov 24, 2023	19.97	20.85	19.97	19.97	14,041	-0.39(-1.90%)
Nov 22, 2023	20.12	20.77	20.12	20.36	10,070	-0.30(-1.46%)
Nov 21, 2023	20.05	20.66	20.05	20.66	6,183	-0.13(-0.61%)
Nov 20, 2023	20.78	21.05	19.98	20.79	48,862	+0.34(+1.64%)
Nov 17, 2023	20.06	20.82	19.88	20.45	15,359	+0.22(+1.07%)
Nov 16, 2023	20.08	20.65	19.95	20.23	17,293	+0.15(+0.75%)
Nov 15, 2023	19.88	20.58	19.88	20.08	8,082	+0.08(+0.38%)
Nov 14, 2023	20.65	20.65	19.75	20.01	13,811	+0.09(+0.44%)
Nov 13, 2023	19.74	20.54	19.47	19.92	20,334	+0.08(+0.38%)
Nov 10, 2023	19.69	20.34	19.69	19.84	19,380	-0.08(-0.40%)
Nov 09, 2023	20.36	20.36	19.92	19.92	6,425	-0.50(-2.43%)
Nov 08, 2023	19.88	20.50	19.88	20.42	10,892	-0.13(-0.63%)
Nov 07, 2023	20.25	20.83	20.25	20.55	34,808	+0.11(+0.53%)
Nov 06, 2023	20.34	21.14	20.34	20.44	35,165	+0.17(+0.85%)
Nov 03, 2023	20.26	20.91	20.09	20.27	9,130	+0.79(+4.07%)
Nov 02, 2023	19.48	20.17	19.48	19.48	20,678	+0.17(+0.90%)
Nov 01, 2023	20.40	20.40	19.27	19.30	10,928	-0.69(-3.47%)
Oct 31, 2023	19.43	20.01	19.43	20.00	8,353	-0.02(-0.08%)
Oct 30, 2023	19.46	20.38	19.46	20.01	16,681	+0.67(+3.46%)
Oct 27, 2023	19.34	20.16	19.34	19.34	19,604	-0.42(-2.12%)
Oct 26, 2023	19.63	20.18	19.63	19.76	24,159	-0.19(-0.95%)
Oct 25, 2023	19.95	20.51	19.84	19.95	6,589	-0.58(-2.83%)
Oct 24, 2023	19.96	20.53	19.96	20.53	10,885	+0.50(+2.48%)
Oct 23, 2023	19.85	20.49	19.85	20.04	17,675	-0.33(-1.60%)
Oct 20, 2023	20.55	20.55	19.82	20.36	17,562	-0.11(-0.54%)
Oct 19, 2023	20.48	20.49	20.10	20.47	20,020	-0.06(-0.27%)
Oct 18, 2023	20.61	20.61	20.13	20.53	10,297	+0.01(+0.06%)
Oct 17, 2023	20.88	20.88	20.42	20.52	12,668	+0.20(+1.00%)
Oct 16, 2023	20.19	20.77	20.19	20.31	17,885	-0.12(-0.59%)
Oct 13, 2023	21.00	21.00	20.37	20.43	1,947	-0.62(-2.97%)
Oct 12, 2023	21.30	21.30	20.61	21.06	8,910	+0.52(+2.55%)
Oct 11, 2023	20.55	21.34	20.47	20.54	6,355	-0.12(-0.57%)
Oct 10, 2023	20.51	21.20	20.51	20.65	4,013	+0.11(+0.54%)
Oct 09, 2023	20.38	20.96	20.38	20.54	16,246	-0.19(-0.90%)
Oct 06, 2023	20.84	20.85	20.34	20.73	13,032	+0.42(+2.09%)
Oct 05, 2023	20.35	20.78	20.20	20.31	15,918	+0.00(+0.00%)
Oct 04, 2023	20.53	20.54	20.31	20.31	3,128	-0.03(-0.17%)
Oct 03, 2023	20.35	20.73	20.21	20.34	10,418	-0.44(-2.10%)
Oct 02, 2023	20.21	20.96	20.21	20.78	9,093	-0.14(-0.65%)
Sep 29, 2023	20.61	21.35	20.58	20.91	7,001	+0.06(+0.29%)
Sep 28, 2023	20.83	20.85	20.50	20.85	6,370	+0.53(+2.61%)
Sep 27, 2023	20.35	20.74	20.32	20.32	6,947	-0.57(-2.75%)
Sep 26, 2023	21.23	21.23	20.34	20.90	15,528	-0.09(-0.41%)
Sep 25, 2023	20.38	20.98	20.98	20.98	10,290	+0.16(+0.77%)
Sep 22, 2023	20.40	20.86	20.40	20.82	6,902	+0.43(+2.10%)
Sep 21, 2023	20.93	20.97	20.39	20.39	20,049	-0.24(-1.14%)
Sep 20, 2023	20.65	21.24	20.63	20.63	5,782	-0.42(-1.99%)
Sep 19, 2023	20.65	21.23	20.58	21.05	10,240	-0.27(-1.27%)
Sep 18, 2023	21.54	21.54	21.28	21.32	23,349	-0.42(-1.91%)
Sep 15, 2023	21.74	21.74	20.97	21.73	5,375	+0.04(+0.17%)
Sep 14, 2023	20.91	21.70	20.91	21.70	14,539	+0.37(+1.73%)
Sep 13, 2023	20.62	21.34	20.62	21.33	6,871	+0.19(+0.92%)
Sep 12, 2023	21.13	21.13	20.37	21.13	1,526	+0.53(+2.59%)
Sep 11, 2023	20.50	21.19	20.50	20.60	4,865	-0.53(-2.53%)
Sep 08, 2023	21.15	21.15	20.37	21.13	8,428	-0.10(-0.49%)
Sep 07, 2023	21.25	21.25	20.66	21.24	6,129	+0.60(+2.90%)
Sep 06, 2023	21.09	21.10	20.61	20.64	6,822	-0.03(-0.16%)
Sep 05, 2023	21.41	21.41	20.37	20.67	3,810	-0.76(-3.56%)
Sep 01, 2023	21.52	21.52	20.73	21.44	2,908	+0.68(+3.30%)
Aug 31, 2023	20.69	21.48	20.69	20.75	3,074	+0.05(+0.24%)
Aug 30, 2023	21.34	21.34	20.70	20.70	2,189	-0.12(-0.58%)
Aug 29, 2023	20.64	21.42	20.64	20.82	1,986	-0.34(-1.62%)
Aug 28, 2023	21.30	21.30	20.57	21.17	15,882	+0.05(+0.25%)
Aug 25, 2023	21.15	21.15	20.38	21.11	66,348	+1.06(+5.31%)
Aug 24, 2023	20.50	20.50	20.05	20.05	35,622	-1.00(-4.74%)
Aug 23, 2023	20.41	21.05	20.41	21.05	12,050	+0.65(+3.20%)
Aug 22, 2023	20.18	20.62	20.18	20.39	4,777	+0.25(+1.23%)
Aug 21, 2023	20.06	20.76	20.06	20.15	10,303	-0.12(-0.61%)
Aug 18, 2023	20.25	20.90	20.17	20.27	6,413	-0.15(-0.74%)
Aug 17, 2023	20.41	21.09	20.41	20.42	13,527	-0.06(-0.31%)
Aug 16, 2023	21.15	21.16	20.39	20.49	7,174	-0.34(-1.65%)
Aug 15, 2023	21.00	21.24	20.62	20.83	4,850	-0.17(-0.82%)
Aug 14, 2023	21.52	21.52	20.75	21.00	23,411	-0.16(-0.77%)
Aug 11, 2023	21.73	21.74	21.14	21.17	3,518	-0.51(-2.34%)
Aug 10, 2023	21.98	21.98	21.27	21.67	4,547	+0.08(+0.35%)
Aug 09, 2023	21.68	21.68	21.32	21.60	2,265	-0.16(-0.74%)
Aug 08, 2023	21.17	21.76	21.16	21.76	5,429	+0.15(+0.69%)
Aug 07, 2023	21.61	21.61	21.52	21.61	13,748	-0.33(-1.52%)
Aug 04, 2023	22.05	22.21	21.15	21.94	9,318	-0.62(-2.73%)
Aug 03, 2023	22.55	22.56	21.75	22.56	3,515	+0.19(+0.84%)
Aug 02, 2023	22.37	22.39	22.37	22.37	841	+0.24(+1.10%)
Aug 01, 2023	22.96	22.96	22.12	22.13	3,037	-0.67(-2.94%)
Jul 31, 2023	22.67	22.80	22.13	22.80	11,591	+0.04(+0.16%)
Jul 28, 2023	22.74	22.79	22.14	22.76	7,721	+0.81(+3.68%)
Jul 27, 2023	21.48	22.18	21.27	21.95	30,707	+0.67(+3.17%)
Jul 26, 2023	21.93	21.93	21.17	21.28	5,631	+0.27(+1.28%)
Jul 25, 2023	21.01	21.80	20.79	21.01	5,340	-0.09(-0.42%)
Jul 24, 2023	21.72	21.72	21.10	21.10	22,036	-0.81(-3.71%)
Jul 21, 2023	21.91	21.91	21.12	21.91	7,370	+0.55(+2.56%)
Jul 20, 2023	20.77	21.79	20.77	21.37	5,523	-0.06(-0.28%)
Jul 19, 2023	21.43	21.83	21.43	21.43	4,006	-0.19(-0.86%)
Jul 18, 2023	21.02	21.61	21.02	21.61	4,634	+0.31(+1.46%)
Jul 17, 2023	21.30	21.30	20.52	21.30	24,751	+0.43(+2.08%)
Jul 14, 2023	20.87	21.27	20.87	20.87	9,383	-0.15(-0.72%)
Jul 13, 2023	21.10	21.10	21.02	21.02	8,587	+0.41(+2.01%)
Jul 12, 2023	20.81	20.81	20.40	20.60	6,425	+0.08(+0.40%)
Jul 11, 2023	20.32	20.52	20.20	20.52	4,931	+0.00(+0.00%)
Jul 10, 2023	20.52	20.52	20.14	20.52	11,320	+0.03(+0.15%)
Jul 07, 2023	20.49	20.49	19.98	20.49	4,258	+0.38(+1.89%)
Jul 06, 2023	20.51	20.51	20.11	20.11	7,137	-0.28(-1.35%)
Jul 05, 2023	20.80	20.80	20.39	20.39	11,744	-0.50(-2.39%)
Jul 03, 2023	20.49	20.89	20.49	20.89	22,314	+0.35(+1.68%)
Jun 30, 2023	20.94	20.94	20.54	20.54	9,260	-0.06(-0.30%)
Jun 29, 2023	20.20	20.60	20.20	20.60	10,404	-0.02(-0.12%)
Jun 28, 2023	20.63	20.63	20.23	20.63	6,325	+0.01(+0.03%)
Jun 27, 2023	20.54	20.62	20.54	20.62	4,820	+0.00(+0.01%)
Jun 26, 2023	20.42	20.82	20.29	20.62	22,176	+0.22(+1.07%)
Jun 23, 2023	20.48	20.88	20.40	20.40	7,482	-0.70(-3.30%)
Jun 22, 2023	21.10	21.10	20.70	21.10	6,666	+0.25(+1.22%)
Jun 21, 2023	20.77	20.84	20.77	20.84	8,513	+0.08(+0.39%)
Jun 20, 2023	20.55	20.96	20.50	20.76	23,192	-0.01(-0.05%)
Jun 16, 2023	21.18	21.18	20.77	20.77	14,930	+0.13(+0.62%)

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.