Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	24.67	24.70	24.67	24.68	4,420	-0.01(-0.04%)
May 05, 2023	24.72	24.72	24.67	24.69	28,108	+0.01(+0.04%)
May 04, 2023	24.67	24.72	24.67	24.68	10,958	-0.02(-0.08%)
May 03, 2023	24.71	24.71	24.67	24.70	4,168	+0.02(+0.08%)
May 02, 2023	24.70	24.72	24.67	24.68	23,514	+0.02(+0.08%)
May 01, 2023	24.66	24.70	24.66	24.66	18,756	-0.05(-0.20%)
Apr 28, 2023	24.71	24.72	24.67	24.71	15,138	+0.04(+0.16%)
Apr 27, 2023	24.65	24.70	24.65	24.67	33,529	-0.00(-0.02%)
Apr 26, 2023	24.70	24.70	24.65	24.68	20,091	+0.00(+0.02%)
Apr 25, 2023	24.65	24.70	24.65	24.67	3,306	-0.02(-0.08%)
Apr 24, 2023	24.69	24.73	24.66	24.69	7,700	+0.02(+0.07%)
Apr 21, 2023	24.69	24.72	24.67	24.67	30,090	-0.04(-0.16%)
Apr 20, 2023	24.69	24.74	24.68	24.71	24,894	+0.05(+0.20%)
Apr 19, 2023	24.65	24.69	24.65	24.66	11,765	-0.03(-0.12%)
Apr 18, 2023	24.67	24.72	24.65	24.69	15,300	+0.00(+0.00%)
Apr 17, 2023	24.70	24.70	24.68	24.69	4,943	-0.01(-0.04%)
Apr 14, 2023	24.73	24.74	24.67	24.70	16,127	+0.01(+0.04%)
Apr 13, 2023	24.69	24.71	24.68	24.69	10,001	-0.01(-0.04%)
Apr 12, 2023	24.72	24.72	24.68	24.70	4,983	+0.02(+0.08%)
Apr 11, 2023	24.69	24.72	24.68	24.68	22,148	-0.04(-0.16%)
Apr 10, 2023	24.71	24.71	24.69	24.72	22,109	+0.04(+0.16%)
Apr 06, 2023	24.68	24.71	24.68	24.68	9,319	+0.00(+0.00%)
Apr 05, 2023	24.68	24.71	24.67	24.68	21,756	-0.01(-0.04%)
Apr 04, 2023	24.64	24.69	24.64	24.69	52,006	+0.01(+0.04%)
Apr 03, 2023	24.69	24.69	24.64	24.68	21,843	+0.03(+0.12%)
Mar 31, 2023	24.68	24.68	24.65	24.65	3,342	-0.03(-0.12%)
Mar 30, 2023	24.62	24.69	24.62	24.68	13,210	+0.02(+0.08%)
Mar 29, 2023	24.67	24.67	24.62	24.66	9,759	+0.04(+0.16%)
Mar 28, 2023	24.66	24.69	24.60	24.62	54,662	+0.01(+0.04%)
Mar 27, 2023	24.62	24.68	24.62	24.62	43,308	-0.03(-0.12%)
Mar 24, 2023	24.62	24.66	24.61	24.64	13,531	+0.03(+0.12%)
Mar 23, 2023	24.65	24.68	24.62	24.62	8,286	-0.03(-0.12%)
Mar 22, 2023	24.64	24.66	24.61	24.64	19,761	+0.01(+0.04%)
Mar 21, 2023	24.66	24.66	24.61	24.63	667,050	+0.02(+0.08%)
Mar 20, 2023	24.64	24.66	24.62	24.62	43,843	-0.02(-0.10%)
Mar 17, 2023	24.63	24.64	24.61	24.64	116,222	-0.01(-0.04%)
Mar 16, 2023	24.69	24.69	24.63	24.65	72,279	-0.00(-0.02%)
Mar 15, 2023	24.69	24.69	24.64	24.65	24,244	+0.02(+0.08%)
Mar 14, 2023	24.64	24.65	24.63	24.63	19,642	-0.01(-0.06%)
Mar 13, 2023	24.62	24.74	24.62	24.65	143,870	+0.02(+0.08%)
Mar 10, 2023	24.68	24.68	24.62	24.63	18,764	-0.00(-0.02%)
Mar 09, 2023	24.60	24.64	24.60	24.63	39,871	+0.04(+0.16%)
Mar 08, 2023	24.63	24.63	24.57	24.59	44,142	+0.00(+0.00%)
Mar 07, 2023	24.63	24.63	24.57	24.59	18,664	+0.00(+0.02%)
Mar 06, 2023	24.60	24.64	24.56	24.59	35,205	-0.02(-0.08%)
Mar 03, 2023	24.62	24.62	24.56	24.61	28,905	+0.02(+0.08%)
Mar 02, 2023	24.62	24.62	24.56	24.59	23,038	-0.01(-0.04%)
Mar 01, 2023	24.62	24.62	24.51	24.60	92,790	-0.01(-0.04%)
Feb 28, 2023	24.61	24.61	24.58	24.61	34,646	+0.02(+0.08%)
Feb 27, 2023	24.60	24.61	24.57	24.59	9,063	+0.03(+0.12%)
Feb 24, 2023	24.58	24.60	24.55	24.56	14,006	-0.02(-0.09%)
Feb 23, 2023	24.59	24.59	24.52	24.58	42,445	+0.00(+0.01%)
Feb 22, 2023	24.53	24.58	24.53	24.58	18,162	+0.01(+0.06%)
Feb 21, 2023	24.58	24.59	24.55	24.57	23,269	+0.00(+0.02%)
Feb 17, 2023	24.54	24.61	24.54	24.56	33,552	-0.03(-0.12%)
Feb 16, 2023	24.60	24.60	24.52	24.59	46,004	+0.01(+0.04%)
Feb 15, 2023	24.59	24.62	24.56	24.58	52,435	-0.01(-0.04%)
Feb 14, 2023	24.61	24.62	24.59	24.59	5,288	-0.02(-0.08%)
Feb 13, 2023	24.61	24.62	24.60	24.61	29,855	+0.00(+0.00%)
Feb 10, 2023	24.62	24.63	24.59	24.61	49,606	-0.00(-0.02%)
Feb 09, 2023	24.62	24.64	24.60	24.61	34,792	-0.00(-0.01%)
Feb 08, 2023	24.63	24.65	24.61	24.62	22,698	-0.01(-0.05%)
Feb 07, 2023	24.60	24.65	24.60	24.63	20,053	+0.01(+0.04%)
Feb 06, 2023	24.66	24.66	24.62	24.62	27,325	-0.05(-0.20%)
Feb 03, 2023	24.63	24.67	24.63	24.67	14,686	+0.04(+0.16%)
Feb 02, 2023	24.65	24.70	24.61	24.63	61,897	-0.04(-0.16%)
Feb 01, 2023	24.68	24.68	24.64	24.67	19,839	+0.01(+0.04%)
Jan 31, 2023	24.69	24.70	24.57	24.66	81,474	+0.01(+0.04%)
Jan 30, 2023	24.64	24.70	24.63	24.65	31,524	-0.02(-0.08%)
Jan 27, 2023	24.68	24.68	24.64	24.67	26,267	+0.00(+0.00%)
Jan 26, 2023	24.67	24.67	24.62	24.67	151,672	+0.02(+0.08%)
Jan 25, 2023	24.61	24.68	24.61	24.65	39,485	+0.03(+0.12%)
Jan 24, 2023	24.64	24.65	24.62	24.62	489,009	-0.02(-0.08%)
Jan 23, 2023	24.65	24.65	24.62	24.64	98,625	+0.03(+0.13%)
Jan 20, 2023	24.60	24.65	24.60	24.61	12,153	-0.02(-0.10%)
Jan 19, 2023	24.65	24.65	24.62	24.63	24,413	-0.00(-0.02%)
Jan 18, 2023	24.65	24.67	24.60	24.64	62,158	+0.01(+0.04%)
Jan 17, 2023	24.58	24.63	24.58	24.63	49,017	+0.07(+0.30%)
Jan 13, 2023	24.60	24.60	24.55	24.55	119,787	-0.06(-0.26%)
Jan 12, 2023	24.63	24.63	24.59	24.62	91,598	+0.04(+0.16%)
Jan 11, 2023	24.60	24.61	24.58	24.58	173,993	-0.05(-0.22%)
Jan 10, 2023	24.60	24.69	24.59	24.63	49,644	+0.01(+0.04%)
Jan 09, 2023	24.60	24.63	24.59	24.62	163,579	+0.02(+0.07%)
Jan 06, 2023	24.60	24.62	24.59	24.60	14,090	+0.01(+0.05%)
Jan 05, 2023	24.58	24.60	24.58	24.59	31,051	+0.00(+0.00%)
Jan 04, 2023	24.59	24.61	24.58	24.59	36,243	+0.02(+0.08%)
Jan 03, 2023	24.60	24.60	24.54	24.57	36,677	+0.01(+0.04%)
Dec 30, 2022	24.53	24.57	24.53	24.56	34,358	+0.01(+0.06%)
Dec 29, 2022	24.53	24.57	24.51	24.55	98,655	+0.03(+0.12%)
Dec 28, 2022	24.52	24.68	24.51	24.52	104,727	-0.02(-0.10%)
Dec 27, 2022	24.53	24.57	24.52	24.54	28,083	+0.00(+0.02%)
Dec 23, 2022	24.53	24.60	24.52	24.54	83,743	-0.02(-0.08%)
Dec 22, 2022	24.55	24.56	24.51	24.56	84,822	+0.03(+0.10%)
Dec 21, 2022	24.55	24.58	24.51	24.53	373,399	-0.00(-0.00%)
Dec 20, 2022	24.56	24.58	24.50	24.53	102,712	-0.02(-0.08%)
Dec 19, 2022	24.55	24.58	24.53	24.55	101,532	+0.01(+0.04%)
Dec 16, 2022	24.49	24.57	24.49	24.54	41,010	-0.03(-0.12%)
Dec 15, 2022	24.56	24.58	24.51	24.57	126,853	+0.03(+0.14%)
Dec 14, 2022	24.56	24.59	24.52	24.54	122,914	-0.01(-0.06%)
Dec 13, 2022	24.56	24.61	24.52	24.55	60,535	-0.01(-0.06%)
Dec 12, 2022	24.58	24.59	24.53	24.57	33,051	+0.00(+0.02%)
Dec 09, 2022	24.58	24.60	24.54	24.56	26,444	-0.01(-0.04%)
Dec 08, 2022	24.58	24.59	24.54	24.57	21,907	-0.01(-0.02%)
Dec 07, 2022	24.57	24.64	24.54	24.58	71,835	+0.02(+0.06%)
Dec 06, 2022	24.58	24.59	24.51	24.56	86,421	-0.01(-0.06%)
Dec 05, 2022	24.56	24.58	24.53	24.58	56,167	+0.02(+0.10%)
Dec 02, 2022	24.49	24.60	24.49	24.55	41,256	+0.02(+0.08%)
Dec 01, 2022	24.52	24.58	24.50	24.53	43,678	-0.02(-0.08%)
Nov 30, 2022	24.53	24.56	24.50	24.55	37,101	-0.02(-0.08%)
Nov 29, 2022	24.56	24.58	24.52	24.57	44,566	+0.06(+0.24%)
Nov 28, 2022	24.47	24.57	24.44	24.52	42,316	-0.00(-0.02%)
Nov 25, 2022	24.54	24.54	24.49	24.52	12,943	+0.03(+0.14%)
Nov 23, 2022	24.46	24.63	24.46	24.49	158,611	+0.01(+0.04%)
Nov 22, 2022	24.43	24.52	24.43	24.48	41,576	+0.01(+0.06%)
Nov 21, 2022	24.47	24.50	24.43	24.46	17,325	-0.00(-0.00%)
Nov 18, 2022	24.42	24.52	24.42	24.46	74,994	+0.00(+0.00%)
Nov 17, 2022	24.41	24.46	24.40	24.46	41,421	+0.00(+0.00%)
Nov 16, 2022	24.46	24.46	24.39	24.46	34,425	+0.05(+0.20%)
Nov 15, 2022	24.36	24.42	24.36	24.41	27,855	+0.03(+0.12%)
Nov 14, 2022	24.39	24.43	24.37	24.38	30,048	-0.03(-0.12%)
Nov 11, 2022	24.34	24.41	24.34	24.41	17,246	+0.03(+0.12%)
Nov 10, 2022	24.37	24.41	24.36	24.38	36,612	+0.08(+0.34%)
Nov 09, 2022	24.30	24.31	24.26	24.30	30,721	+0.02(+0.08%)
Nov 08, 2022	24.26	24.33	24.26	24.28	160,645	+0.02(+0.10%)
Nov 07, 2022	24.27	24.30	24.24	24.26	79,828	-0.02(-0.07%)
Nov 04, 2022	24.27	24.30	24.24	24.28	32,194	+0.01(+0.04%)
Nov 03, 2022	24.25	24.30	24.22	24.27	34,969	-0.03(-0.12%)
Nov 02, 2022	24.25	24.31	24.22	24.30	61,010	+0.03(+0.12%)
Nov 01, 2022	24.27	24.30	24.26	24.27	113,121	+0.02(+0.08%)
Oct 31, 2022	24.25	24.27	24.22	24.25	28,430	+0.04(+0.16%)
Oct 28, 2022	24.23	24.27	24.19	24.21	112,887	-0.01(-0.04%)
Oct 27, 2022	24.23	24.27	24.20	24.22	34,241	-0.01(-0.06%)
Oct 26, 2022	24.26	24.29	24.20	24.23	44,400	+0.00(+0.00%)
Oct 25, 2022	24.25	24.31	24.20	24.23	99,037	-0.01(-0.05%)
Oct 24, 2022	24.24	24.29	24.21	24.24	201,333	+0.02(+0.07%)
Oct 21, 2022	24.27	24.27	24.20	24.23	55,811	-0.06(-0.26%)
Oct 20, 2022	24.26	24.31	24.26	24.29	104,776	+0.00(+0.02%)
Oct 19, 2022	24.24	24.37	24.20	24.29	258,791	+0.02(+0.08%)
Oct 18, 2022	24.24	24.27	24.21	24.27	28,328	+0.04(+0.16%)
Oct 17, 2022	24.24	24.24	24.18	24.23	35,016	+0.01(+0.04%)
Oct 14, 2022	24.22	24.24	24.16	24.22	35,821	+0.01(+0.04%)
Oct 13, 2022	24.23	24.26	24.17	24.21	31,683	-0.04(-0.16%)
Oct 12, 2022	24.22	24.26	24.22	24.25	23,415	+0.03(+0.12%)
Oct 11, 2022	24.21	24.24	24.19	24.22	23,057	-0.01(-0.04%)
Oct 10, 2022	24.24	24.27	24.18	24.23	53,412	-0.01(-0.04%)
Oct 07, 2022	24.21	24.26	24.18	24.24	55,719	+0.02(+0.08%)
Oct 06, 2022	24.25	24.25	24.17	24.22	24,545	+0.04(+0.16%)
Oct 05, 2022	24.29	24.29	24.18	24.18	23,264	-0.02(-0.08%)
Oct 04, 2022	24.19	24.25	24.19	24.20	28,263	+0.06(+0.24%)
Oct 03, 2022	24.12	24.18	24.12	24.14	25,729	+0.02(+0.08%)
Sep 30, 2022	24.25	24.26	24.06	24.12	344,260	-0.09(-0.36%)
Sep 29, 2022	24.31	24.43	24.20	24.21	53,782	-0.06(-0.24%)
Sep 28, 2022	24.24	24.31	24.21	24.27	27,771	+0.06(+0.24%)
Sep 27, 2022	24.26	24.26	24.20	24.21	15,898	-0.04(-0.16%)
Sep 26, 2022	24.27	24.27	24.23	24.25	13,614	-0.09(-0.36%)
Sep 23, 2022	24.34	24.38	24.26	24.33	46,717	+0.02(+0.08%)
Sep 22, 2022	24.32	24.33	24.30	24.32	20,503	-0.03(-0.12%)
Sep 21, 2022	24.36	24.36	24.32	24.34	28,495	+0.01(+0.04%)
Sep 20, 2022	24.34	24.37	24.31	24.33	33,901	-0.06(-0.24%)
Sep 19, 2022	24.40	24.40	24.33	24.39	44,468	-0.01(-0.04%)
Sep 16, 2022	24.44	24.44	24.35	24.40	44,603	+0.04(+0.16%)
Sep 15, 2022	24.40	24.40	24.34	24.36	15,896	+0.01(+0.04%)
Sep 14, 2022	24.41	24.41	24.34	24.36	13,056	-0.00(-0.02%)
Sep 13, 2022	24.43	24.43	24.35	24.36	7,523	-0.03(-0.12%)
Sep 12, 2022	24.41	24.42	24.37	24.39	8,723	+0.01(+0.06%)
Sep 09, 2022	24.40	24.41	24.37	24.37	3,522	-0.01(-0.06%)
Sep 08, 2022	24.36	24.40	24.36	24.39	10,072	+0.00(+0.02%)
Sep 07, 2022	24.39	24.40	24.37	24.38	20,246	-0.00(-0.02%)
Sep 06, 2022	24.36	24.43	24.36	24.39	31,685	-0.01(-0.06%)
Sep 02, 2022	24.40	24.42	24.40	24.40	15,040	+0.00(+0.00%)
Sep 01, 2022	24.39	24.42	24.36	24.40	44,009	+0.00(+0.02%)
Aug 31, 2022	24.47	24.47	24.38	24.40	26,041	-0.01(-0.06%)
Aug 30, 2022	24.44	24.44	24.40	24.41	23,335	-0.04(-0.16%)
Aug 29, 2022	24.42	24.45	24.42	24.45	20,034	+0.01(+0.06%)
Aug 26, 2022	24.44	24.47	24.42	24.44	17,005	+0.00(+0.00%)
Aug 25, 2022	24.44	24.50	24.41	24.44	349,050	+0.01(+0.04%)
Aug 24, 2022	24.43	24.46	24.40	24.43	25,562	+0.00(+0.00%)
Aug 23, 2022	24.43	24.48	24.43	24.43	15,125	-0.01(-0.04%)
Aug 22, 2022	24.44	24.52	24.41	24.44	41,090	-0.01(-0.05%)
Aug 19, 2022	24.46	24.49	24.44	24.45	22,395	-0.01(-0.04%)
Aug 18, 2022	24.47	24.49	24.46	24.46	8,131	-0.01(-0.04%)
Aug 17, 2022	24.45	24.48	24.44	24.47	15,207	-0.08(-0.32%)
Aug 16, 2022	24.52	24.55	24.50	24.55	17,748	+0.02(+0.10%)
Aug 15, 2022	24.54	24.55	24.50	24.52	20,686	+0.00(+0.02%)
Aug 12, 2022	24.55	24.55	24.48	24.52	15,471	-0.04(-0.16%)
Aug 11, 2022	24.51	24.57	24.51	24.56	33,774	+0.03(+0.12%)
Aug 10, 2022	24.57	24.57	24.51	24.53	18,388	+0.00(+0.00%)
Aug 09, 2022	24.56	24.56	24.53	24.53	3,914	-0.01(-0.06%)
Aug 08, 2022	24.57	24.57	24.52	24.54	9,712	+0.02(+0.09%)
Aug 05, 2022	24.56	24.56	24.50	24.52	15,669	-0.03(-0.11%)
Aug 04, 2022	24.59	24.59	24.52	24.55	22,380	-0.00(-0.02%)
Aug 03, 2022	24.58	24.60	24.51	24.55	42,167	+0.04(+0.18%)
Aug 02, 2022	24.49	24.59	24.49	24.51	22,368	-0.05(-0.22%)
Aug 01, 2022	24.61	24.61	24.55	24.56	77,197	-0.00(-0.00%)
Jul 29, 2022	24.58	24.59	24.54	24.56	24,024	-0.00(-0.02%)
Jul 28, 2022	24.55	24.59	24.55	24.57	7,739	+0.01(+0.05%)
Jul 27, 2022	24.53	24.58	24.51	24.55	221,946	-0.00(-0.01%)
Jul 26, 2022	24.59	24.59	24.51	24.56	11,703	+0.01(+0.02%)
Jul 25, 2022	24.57	24.59	24.55	24.55	24,607	-0.01(-0.02%)
Jul 22, 2022	24.63	24.63	24.50	24.56	49,769	+0.01(+0.02%)
Jul 21, 2022	24.57	24.58	24.55	24.55	12,187	+0.02(+0.08%)
Jul 20, 2022	24.54	24.57	24.53	24.53	35,292	+0.02(+0.08%)
Jul 19, 2022	24.55	24.55	24.51	24.51	2,704	-0.04(-0.18%)
Jul 18, 2022	24.56	24.56	24.50	24.56	11,976	-0.00(-0.01%)
Jul 15, 2022	24.49	24.58	24.49	24.56	20,603	+0.04(+0.16%)
Jul 14, 2022	24.53	24.55	24.51	24.52	3,699	-0.01(-0.04%)
Jul 13, 2022	24.46	24.54	24.45	24.53	23,524	+0.01(+0.04%)
Jul 12, 2022	24.54	24.55	24.50	24.52	7,995	+0.01(+0.03%)
Jul 11, 2022	24.49	24.55	24.43	24.51	27,643	+0.03(+0.11%)
Jul 08, 2022	24.51	24.51	24.46	24.49	23,111	-0.03(-0.14%)
Jul 07, 2022	24.51	24.53	24.51	24.52	19,436	+0.01(+0.04%)
Jul 06, 2022	24.53	24.75	24.49	24.51	256,084	+0.02(+0.08%)
Jul 05, 2022	24.45	24.52	24.45	24.49	26,093	+0.01(+0.04%)
Jul 01, 2022	24.51	24.52	24.42	24.48	14,742	+0.03(+0.12%)
Jun 30, 2022	24.47	24.49	24.45	24.45	16,273	+0.03(+0.12%)
Jun 29, 2022	24.37	24.47	24.37	24.42	20,156	+0.01(+0.04%)
Jun 28, 2022	24.39	24.46	24.39	24.41	33,067	+0.00(+0.00%)
Jun 27, 2022	24.40	24.47	24.38	24.41	43,597	-0.01(-0.03%)
Jun 24, 2022	24.41	24.46	24.40	24.42	52,372	+0.02(+0.08%)
Jun 23, 2022	24.42	24.49	24.40	24.40	64,770	+0.02(+0.07%)
Jun 22, 2022	24.40	24.44	24.34	24.38	139,888	+0.03(+0.11%)
Jun 21, 2022	24.32	24.40	24.29	24.35	42,784	+0.00(+0.00%)
Jun 17, 2022	24.38	24.38	24.33	24.35	24,613	+0.01(+0.06%)
Jun 16, 2022	24.34	24.37	24.33	24.34	48,182	-0.02(-0.10%)
Jun 15, 2022	24.49	24.49	24.32	24.36	19,723	-0.01(-0.04%)
Jun 14, 2022	24.38	24.41	24.34	24.37	70,210	+0.04(+0.16%)
Jun 13, 2022	24.47	24.47	24.32	24.33	137,917	-0.15(-0.59%)
Jun 10, 2022	24.51	24.52	24.47	24.48	48,048	-0.02(-0.08%)
Jun 09, 2022	24.50	24.52	24.49	24.50	12,401	-0.03(-0.12%)
Jun 08, 2022	24.50	24.53	24.50	24.53	39,972	+0.01(+0.04%)
Jun 07, 2022	24.56	24.56	24.48	24.52	39,403	+0.02(+0.08%)
Jun 06, 2022	24.49	24.56	24.47	24.50	101,500	+0.00(+0.02%)
Jun 03, 2022	24.46	24.55	24.46	24.50	51,860	+0.01(+0.04%)
Jun 02, 2022	24.48	24.51	24.45	24.48	13,288	+0.01(+0.02%)

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.