Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	23.43	23.45	23.37	23.37	107,387	-0.15(-0.64%)
Apr 29, 2024	23.45	23.52	23.45	23.52	28,591	+0.08(+0.34%)
Apr 26, 2024	23.39	23.44	23.39	23.44	19,131	+0.08(+0.34%)
Apr 25, 2024	23.33	23.40	23.25	23.36	56,015	-0.06(-0.26%)
Apr 24, 2024	23.48	23.48	23.38	23.42	26,988	-0.06(-0.25%)
Apr 23, 2024	23.39	23.49	23.39	23.48	27,916	+0.09(+0.38%)
Apr 22, 2024	23.28	23.41	23.28	23.39	38,526	+0.14(+0.60%)
Apr 19, 2024	23.23	23.29	23.21	23.25	129,252	+0.00(+0.00%)
Apr 18, 2024	23.24	23.26	23.18	23.25	38,188	+0.00(+0.00%)
Apr 17, 2024	23.27	23.29	23.22	23.25	32,695	+0.03(+0.13%)
Apr 16, 2024	23.26	23.26	23.18	23.22	42,436	-0.06(-0.26%)
Apr 15, 2024	23.42	23.42	23.25	23.28	33,022	-0.11(-0.47%)
Apr 12, 2024	23.38	23.39	23.34	23.39	22,301	+0.01(+0.04%)
Apr 11, 2024	23.43	23.43	23.32	23.38	30,580	-0.02(-0.09%)
Apr 10, 2024	23.49	23.49	23.35	23.40	42,031	-0.21(-0.89%)
Apr 09, 2024	23.58	23.61	23.55	23.61	50,030	+0.07(+0.30%)
Apr 08, 2024	23.50	23.55	23.48	23.54	24,913	+0.05(+0.21%)
Apr 05, 2024	23.52	23.52	23.47	23.49	26,097	+0.00(+0.00%)
Apr 04, 2024	23.56	23.58	23.45	23.49	37,778	-0.03(-0.13%)
Apr 03, 2024	23.49	23.55	23.48	23.52	59,107	-0.01(-0.04%)
Apr 02, 2024	23.49	23.53	23.46	23.53	56,254	+0.00(+0.00%)
Apr 01, 2024	23.61	23.61	23.52	23.53	36,989	-0.20(-0.84%)
Mar 28, 2024	23.72	23.78	23.72	23.73	70,449	-0.03(-0.13%)
Mar 27, 2024	23.68	23.76	23.67	23.76	34,413	+0.11(+0.47%)
Mar 26, 2024	23.69	23.69	23.65	23.65	33,582	-0.04(-0.17%)
Mar 25, 2024	23.69	23.71	23.66	23.69	23,993	-0.02(-0.08%)
Mar 22, 2024	23.74	23.74	23.71	23.71	24,335	+0.02(+0.08%)
Mar 21, 2024	23.75	23.75	23.66	23.69	36,738	-0.02(-0.08%)
Mar 20, 2024	23.63	23.72	23.60	23.71	25,839	+0.05(+0.21%)
Mar 19, 2024	23.57	23.66	23.54	23.66	33,819	+0.11(+0.47%)
Mar 18, 2024	23.57	23.57	23.52	23.55	27,272	+0.05(+0.21%)
Mar 15, 2024	23.47	23.54	23.47	23.50	88,116	-0.01(-0.04%)
Mar 14, 2024	23.62	23.62	23.47	23.51	19,785	-0.10(-0.44%)
Mar 13, 2024	23.60	23.64	23.57	23.61	44,148	-0.01(-0.02%)
Mar 12, 2024	23.61	23.62	23.56	23.62	37,280	+0.01(+0.04%)
Mar 11, 2024	23.53	23.61	23.53	23.61	64,213	+0.08(+0.34%)
Mar 08, 2024	23.61	23.66	23.51	23.53	111,333	-0.04(-0.19%)
Mar 07, 2024	23.58	23.59	23.55	23.57	99,162	+0.04(+0.15%)
Mar 06, 2024	23.55	23.57	23.52	23.54	184,121	+0.02(+0.06%)
Mar 05, 2024	23.50	23.56	23.50	23.52	39,080	+0.00(+0.02%)
Mar 04, 2024	23.47	23.53	23.46	23.52	24,608	+0.01(+0.04%)
Mar 01, 2024	23.42	23.51	23.38	23.51	22,029	-0.03(-0.13%)
Feb 29, 2024	23.54	23.57	23.51	23.54	112,722	+0.03(+0.13%)
Feb 28, 2024	23.53	23.53	23.48	23.51	22,570	-0.02(-0.08%)
Feb 27, 2024	23.51	23.55	23.46	23.53	62,133	+0.01(+0.04%)
Feb 26, 2024	23.55	23.55	23.47	23.52	35,603	-0.04(-0.17%)
Feb 23, 2024	23.55	23.58	23.53	23.56	24,893	+0.04(+0.17%)
Feb 22, 2024	23.46	23.56	23.46	23.52	35,936	+0.07(+0.30%)
Feb 21, 2024	23.45	23.49	23.39	23.45	25,906	+0.00(+0.00%)
Feb 20, 2024	23.38	23.51	23.38	23.45	36,040	+0.01(+0.04%)
Feb 16, 2024	23.47	23.47	23.40	23.44	35,671	-0.06(-0.26%)
Feb 15, 2024	23.42	23.52	23.41	23.50	34,932	+0.08(+0.34%)
Feb 14, 2024	23.35	23.45	23.35	23.42	30,398	+0.08(+0.34%)
Feb 13, 2024	23.38	23.39	23.30	23.34	39,079	-0.14(-0.62%)
Feb 12, 2024	23.55	23.55	23.46	23.48	20,797	-0.05(-0.19%)
Feb 09, 2024	23.45	23.54	23.45	23.53	32,643	+0.05(+0.21%)
Feb 08, 2024	23.49	23.49	23.45	23.48	24,837	-0.00(-0.02%)
Feb 07, 2024	23.52	23.52	23.45	23.48	36,253	+0.02(+0.06%)
Feb 06, 2024	23.40	23.49	23.39	23.47	88,584	+0.10(+0.43%)
Feb 05, 2024	23.44	23.44	23.31	23.37	77,876	-0.07(-0.30%)
Feb 02, 2024	23.39	23.47	23.39	23.44	29,061	-0.11(-0.47%)
Feb 01, 2024	23.46	23.56	23.44	23.55	50,458	+0.00(+0.00%)
Jan 31, 2024	23.63	23.67	23.55	23.55	89,021	-0.07(-0.30%)
Jan 30, 2024	23.63	23.64	23.57	23.62	57,738	-0.05(-0.21%)
Jan 29, 2024	23.63	23.67	23.57	23.67	29,286	+0.16(+0.68%)
Jan 26, 2024	23.63	23.65	23.51	23.51	172,524	-0.10(-0.42%)
Jan 25, 2024	23.54	23.61	23.54	23.61	42,719	+0.13(+0.55%)
Jan 24, 2024	23.54	23.55	23.45	23.48	62,208	+0.00(+0.00%)
Jan 23, 2024	23.50	23.50	23.44	23.48	29,443	+0.00(+0.00%)
Jan 22, 2024	23.50	23.54	23.46	23.48	51,166	+0.01(+0.04%)
Jan 19, 2024	23.44	23.47	23.36	23.47	41,807	+0.05(+0.21%)
Jan 18, 2024	23.41	23.43	23.38	23.42	27,351	+0.06(+0.26%)
Jan 17, 2024	23.39	23.39	23.33	23.36	140,105	-0.10(-0.43%)
Jan 16, 2024	23.56	23.57	23.44	23.46	105,625	-0.08(-0.34%)
Jan 12, 2024	23.61	23.61	23.53	23.54	31,201	+0.00(+0.02%)
Jan 11, 2024	23.50	23.54	23.45	23.54	43,371	+0.07(+0.32%)
Jan 10, 2024	23.48	23.50	23.46	23.46	47,329	+0.03(+0.13%)
Jan 09, 2024	23.39	23.46	23.38	23.43	142,790	+0.03(+0.13%)
Jan 08, 2024	23.33	23.44	23.32	23.40	31,736	+0.10(+0.43%)
Jan 05, 2024	23.26	23.39	23.26	23.30	46,698	+0.02(+0.09%)
Jan 04, 2024	23.34	23.34	23.27	23.28	56,016	-0.09(-0.41%)
Jan 03, 2024	23.30	23.40	23.25	23.38	72,184	-0.07(-0.28%)
Jan 02, 2024	23.47	23.47	23.37	23.44	31,587	+0.00(+0.00%)
Dec 29, 2023	23.56	23.60	23.44	23.44	53,003	-0.12(-0.53%)
Dec 28, 2023	23.60	23.61	23.51	23.57	129,930	-0.07(-0.32%)
Dec 27, 2023	23.56	23.65	23.54	23.64	27,054	+0.11(+0.47%)
Dec 26, 2023	23.55	23.55	23.51	23.53	34,039	+0.04(+0.15%)
Dec 22, 2023	23.55	23.57	23.49	23.50	24,960	+0.00(+0.00%)
Dec 21, 2023	23.45	23.52	23.45	23.49	31,716	+0.10(+0.41%)
Dec 20, 2023	23.42	23.49	23.40	23.40	37,347	-0.01(-0.03%)
Dec 19, 2023	23.37	23.43	23.36	23.41	63,206	+0.07(+0.28%)
Dec 18, 2023	23.31	23.34	23.25	23.34	51,129	+0.11(+0.47%)
Dec 15, 2023	23.35	23.35	23.20	23.23	54,320	-0.22(-0.94%)
Dec 14, 2023	23.47	23.52	23.42	23.45	32,544	+0.07(+0.32%)
Dec 13, 2023	23.12	23.38	23.09	23.38	35,126	+0.27(+1.19%)
Dec 12, 2023	23.02	23.10	22.97	23.10	55,353	+0.08(+0.35%)
Dec 11, 2023	23.04	23.04	22.94	23.02	116,779	-0.02(-0.09%)
Dec 08, 2023	23.03	23.04	22.98	23.04	27,031	-0.02(-0.09%)
Dec 07, 2023	23.08	23.09	23.03	23.06	44,805	+0.02(+0.09%)
Dec 06, 2023	23.08	23.09	23.02	23.04	166,855	-0.02(-0.09%)
Dec 05, 2023	23.02	23.06	22.99	23.06	48,261	+0.01(+0.04%)
Dec 04, 2023	22.98	23.05	22.94	23.05	59,965	-0.01(-0.04%)
Dec 01, 2023	22.86	23.06	22.84	23.06	37,985	+0.11(+0.48%)
Nov 30, 2023	23.03	23.03	22.90	22.95	50,038	-0.05(-0.20%)
Nov 29, 2023	22.98	23.08	22.97	23.00	31,899	+0.05(+0.24%)
Nov 28, 2023	22.82	22.94	22.81	22.94	56,842	+0.09(+0.37%)
Nov 27, 2023	22.84	22.86	22.80	22.86	38,201	+0.07(+0.29%)
Nov 24, 2023	22.78	22.83	22.77	22.79	21,228	-0.04(-0.18%)
Nov 22, 2023	22.82	22.84	22.76	22.83	29,265	+0.03(+0.13%)
Nov 21, 2023	22.76	22.80	22.73	22.80	38,753	+0.04(+0.18%)
Nov 20, 2023	22.74	22.78	22.71	22.76	27,353	+0.01(+0.04%)
Nov 17, 2023	22.83	22.83	22.65	22.75	44,099	+0.03(+0.13%)
Nov 16, 2023	22.65	22.72	22.64	22.72	66,653	+0.05(+0.22%)
Nov 15, 2023	22.71	22.71	22.64	22.67	24,684	-0.03(-0.14%)
Nov 14, 2023	22.74	22.76	22.70	22.70	22,740	+0.18(+0.81%)
Nov 13, 2023	22.49	22.52	22.47	22.52	22,842	+0.00(+0.00%)
Nov 10, 2023	22.46	23.36	22.46	22.52	32,196	+0.11(+0.51%)
Nov 09, 2023	22.54	22.54	22.41	22.41	27,616	-0.05(-0.24%)
Nov 08, 2023	22.55	22.55	22.46	22.46	49,880	-0.05(-0.22%)
Nov 07, 2023	22.50	22.55	22.47	22.51	21,076	+0.01(+0.04%)
Nov 06, 2023	22.56	22.57	22.46	22.50	40,725	-0.08(-0.36%)
Nov 03, 2023	22.47	22.62	22.47	22.58	82,894	+0.19(+0.85%)
Nov 02, 2023	22.29	22.41	22.29	22.39	34,665	+0.26(+1.17%)
Nov 01, 2023	22.02	22.13	22.01	22.13	20,056	+0.04(+0.18%)
Oct 31, 2023	22.03	22.15	22.03	22.09	293,610	+0.04(+0.20%)
Oct 30, 2023	22.06	22.09	22.00	22.05	31,226	-0.00(-0.02%)
Oct 27, 2023	22.08	22.09	21.99	22.05	26,868	+0.02(+0.09%)
Oct 26, 2023	21.99	22.09	21.98	22.03	54,221	+0.03(+0.14%)
Oct 25, 2023	22.07	22.07	21.95	22.00	21,923	-0.10(-0.45%)
Oct 24, 2023	22.05	22.11	22.03	22.10	28,087	+0.09(+0.41%)
Oct 23, 2023	21.90	22.06	21.86	22.01	79,140	+0.07(+0.32%)
Oct 20, 2023	21.93	21.97	21.90	21.94	23,521	+0.01(+0.05%)
Oct 19, 2023	21.98	22.06	21.93	21.93	27,962	-0.05(-0.23%)
Oct 18, 2023	22.04	22.07	21.96	21.98	28,940	-0.10(-0.45%)
Oct 17, 2023	22.09	22.13	22.03	22.08	48,643	-0.06(-0.27%)
Oct 16, 2023	22.16	22.18	22.13	22.14	13,008	-0.03(-0.14%)
Oct 13, 2023	22.29	22.29	22.14	22.17	22,494	+0.02(+0.09%)
Oct 12, 2023	22.25	22.25	22.14	22.15	16,497	-0.10(-0.45%)
Oct 11, 2023	22.33	22.33	22.17	22.25	10,091	-0.09(-0.40%)
Oct 10, 2023	22.34	22.37	22.23	22.34	26,267	-0.04(-0.18%)
Oct 09, 2023	22.10	22.39	22.10	22.38	195,425	+0.30(+1.36%)
Oct 06, 2023	22.04	22.09	21.98	22.08	91,395	-0.01(-0.05%)
Oct 05, 2023	22.12	22.17	22.04	22.09	206,858	-0.07(-0.34%)
Oct 04, 2023	22.12	22.19	22.05	22.16	107,170	+0.11(+0.48%)
Oct 03, 2023	22.21	22.21	22.05	22.06	13,203	-0.19(-0.85%)
Oct 02, 2023	22.33	22.33	22.23	22.25	18,878	-0.25(-1.11%)
Sep 29, 2023	22.57	22.57	22.49	22.50	89,732	-0.01(-0.04%)
Sep 28, 2023	22.39	22.52	22.37	22.51	18,628	+0.11(+0.47%)
Sep 27, 2023	22.49	22.49	22.40	22.40	9,020	-0.05(-0.21%)
Sep 26, 2023	22.50	22.51	22.43	22.45	11,695	-0.07(-0.31%)
Sep 25, 2023	22.51	22.54	22.51	22.52	8,730	-0.04(-0.18%)
Sep 22, 2023	22.55	22.62	22.55	22.56	18,315	+0.03(+0.13%)
Sep 21, 2023	22.60	22.60	22.52	22.53	58,715	-0.13(-0.57%)
Sep 20, 2023	22.72	22.75	22.65	22.66	21,008	-0.03(-0.13%)
Sep 19, 2023	22.68	22.71	22.66	22.69	11,885	-0.02(-0.11%)
Sep 18, 2023	22.67	22.75	22.67	22.71	15,930	-0.01(-0.03%)
Sep 15, 2023	22.76	22.76	22.70	22.72	23,083	-0.07(-0.32%)
Sep 14, 2023	22.81	22.82	22.78	22.80	17,034	+0.04(+0.15%)
Sep 13, 2023	22.72	22.77	22.72	22.76	12,908	+0.06(+0.24%)
Sep 12, 2023	22.69	22.73	22.68	22.70	13,885	-0.04(-0.15%)
Sep 11, 2023	22.71	22.74	22.66	22.74	42,626	+0.07(+0.31%)
Sep 08, 2023	22.69	22.73	22.65	22.67	25,886	+0.02(+0.09%)
Sep 07, 2023	22.61	22.72	22.59	22.65	66,114	+0.00(+0.00%)
Sep 06, 2023	22.66	22.66	22.59	22.65	148,307	+0.01(+0.04%)
Sep 05, 2023	22.77	22.77	22.63	22.64	52,026	-0.13(-0.57%)
Sep 01, 2023	22.83	22.83	22.75	22.77	6,894	-0.12(-0.55%)
Aug 31, 2023	22.89	22.90	22.86	22.89	105,023	+0.02(+0.07%)
Aug 30, 2023	22.90	22.91	22.87	22.88	15,719	-0.02(-0.09%)
Aug 29, 2023	22.75	22.90	22.75	22.90	22,324	+0.13(+0.57%)
Aug 28, 2023	22.75	22.79	22.72	22.77	36,780	+0.07(+0.33%)
Aug 25, 2023	22.63	22.71	22.59	22.70	23,354	+0.11(+0.49%)
Aug 24, 2023	22.72	22.72	22.58	22.58	25,676	-0.13(-0.55%)
Aug 23, 2023	22.63	22.75	22.63	22.71	40,252	+0.17(+0.75%)
Aug 22, 2023	22.58	22.59	22.54	22.54	28,050	-0.02(-0.09%)
Aug 21, 2023	22.57	22.57	22.50	22.56	30,788	-0.02(-0.09%)
Aug 18, 2023	22.50	22.62	22.49	22.58	53,908	+0.04(+0.18%)
Aug 17, 2023	22.65	22.65	22.51	22.54	87,009	-0.08(-0.35%)
Aug 16, 2023	22.67	22.71	22.61	22.62	24,594	-0.05(-0.21%)
Aug 15, 2023	22.71	22.73	22.67	22.67	23,560	-0.08(-0.37%)
Aug 14, 2023	22.73	22.78	22.68	22.75	24,643	+0.02(+0.09%)
Aug 11, 2023	22.70	22.74	22.68	22.73	26,684	-0.01(-0.04%)
Aug 10, 2023	22.84	22.86	22.72	22.74	13,874	-0.01(-0.04%)
Aug 09, 2023	22.79	22.80	22.74	22.75	26,492	-0.02(-0.10%)
Aug 08, 2023	22.72	22.80	22.70	22.77	24,156	+0.05(+0.23%)
Aug 07, 2023	22.73	22.73	22.66	22.72	25,054	+0.04(+0.15%)
Aug 04, 2023	22.67	22.75	22.66	22.68	207,831	+0.12(+0.51%)
Aug 03, 2023	22.60	22.61	22.55	22.57	37,226	-0.12(-0.53%)
Aug 02, 2023	22.66	22.69	22.60	22.69	56,621	+0.00(+0.00%)
Aug 01, 2023	22.77	22.77	22.69	22.69	18,293	-0.27(-1.18%)
Jul 31, 2023	22.91	22.96	22.91	22.96	160,584	+0.10(+0.44%)
Jul 28, 2023	22.85	22.90	22.83	22.86	19,355	+0.12(+0.53%)
Jul 27, 2023	22.96	22.96	22.73	22.74	21,348	-0.18(-0.79%)
Jul 26, 2023	22.81	22.93	22.81	22.92	25,048	+0.11(+0.48%)
Jul 25, 2023	22.82	22.84	22.78	22.81	43,927	-0.05(-0.22%)
Jul 24, 2023	22.88	22.95	22.85	22.86	33,131	-0.02(-0.07%)
Jul 21, 2023	22.85	22.88	22.82	22.88	14,395	+0.07(+0.33%)
Jul 20, 2023	22.84	22.84	22.78	22.80	10,474	-0.07(-0.31%)
Jul 19, 2023	22.90	22.93	22.86	22.87	15,412	+0.02(+0.09%)
Jul 18, 2023	22.84	22.88	22.83	22.85	24,574	+0.03(+0.14%)
Jul 17, 2023	22.76	22.82	22.75	22.82	7,453	+0.07(+0.30%)
Jul 14, 2023	22.92	22.92	22.75	22.75	25,696	-0.15(-0.66%)
Jul 13, 2023	22.82	22.90	22.82	22.90	6,632	+0.12(+0.53%)
Jul 12, 2023	22.80	22.80	22.73	22.78	25,205	+0.15(+0.66%)
Jul 11, 2023	22.59	22.63	22.57	22.63	8,500	+0.09(+0.40%)
Jul 10, 2023	22.47	22.56	22.47	22.54	13,697	+0.10(+0.45%)
Jul 07, 2023	22.44	22.54	22.44	22.44	17,701	+0.01(+0.02%)
Jul 06, 2023	22.48	22.48	22.40	22.43	292,128	-0.12(-0.51%)
Jul 05, 2023	22.62	22.62	22.52	22.55	13,588	-0.07(-0.31%)
Jul 03, 2023	22.65	22.65	22.61	22.62	4,166	-0.14(-0.62%)
Jun 30, 2023	22.75	22.80	22.73	22.76	7,464	+0.13(+0.57%)
Jun 29, 2023	22.66	22.66	22.63	22.63	4,317	-0.09(-0.40%)
Jun 28, 2023	22.62	22.72	22.60	22.72	18,683	+0.11(+0.49%)
Jun 27, 2023	22.59	22.61	22.57	22.61	9,596	+0.04(+0.18%)
Jun 26, 2023	22.53	22.58	22.53	22.57	15,199	+0.13(+0.58%)
Jun 23, 2023	22.55	22.56	22.44	22.44	134,340	-0.14(-0.62%)
Jun 22, 2023	22.62	22.64	22.56	22.58	17,828	-0.04(-0.18%)
Jun 21, 2023	22.63	22.65	22.60	22.62	7,330	-0.06(-0.26%)
Jun 20, 2023	22.69	22.71	22.67	22.68	13,723	-0.02(-0.09%)
Jun 16, 2023	22.75	22.75	22.69	22.70	3,991	-0.03(-0.14%)
Jun 15, 2023	22.68	22.75	22.68	22.73	5,400	+0.19(+0.85%)
May 08, 2023	22.59	22.59	22.52	22.54	7,548	-0.05(-0.24%)
May 05, 2023	22.57	22.62	22.56	22.59	6,062	+0.08(+0.37%)
May 04, 2023	22.49	22.51	22.44	22.51	6,060	+0.02(+0.09%)
May 03, 2023	22.57	22.62	22.49	22.49	11,889	-0.05(-0.22%)
May 02, 2023	22.53	22.54	22.47	22.54	9,636	-0.00(-0.00%)

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.