Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.90	25.00	24.86	24.96	129,690	+0.02(+0.08%)
Dec 28, 2023	24.81	24.99	24.81	24.94	47,670	+0.01(+0.04%)
Dec 27, 2023	24.69	24.97	24.61	24.93	80,074	+0.29(+1.18%)
Dec 26, 2023	24.36	24.64	24.36	24.64	23,677	+0.22(+0.90%)
Dec 22, 2023	24.36	24.49	24.30	24.42	26,356	+0.06(+0.25%)
Dec 21, 2023	24.32	24.46	24.22	24.36	42,915	+0.09(+0.37%)
Dec 20, 2023	24.05	24.32	24.05	24.27	31,119	+0.15(+0.62%)
Dec 19, 2023	24.03	24.14	23.97	24.12	52,608	+0.18(+0.75%)
Dec 18, 2023	24.30	24.37	23.85	23.94	38,618	-0.33(-1.36%)
Dec 15, 2023	24.58	24.58	24.10	24.27	28,346	-0.23(-0.94%)
Dec 14, 2023	24.66	24.70	24.31	24.50	36,657	-0.21(-0.85%)
Dec 13, 2023	24.15	24.71	24.15	24.71	29,822	+0.56(+2.32%)
Dec 12, 2023	24.06	24.26	23.92	24.15	41,890	+0.09(+0.37%)
Dec 11, 2023	23.83	24.09	23.78	24.06	39,025	+0.14(+0.59%)
Dec 08, 2023	24.15	24.27	23.91	23.92	40,926	-0.25(-1.03%)
Dec 07, 2023	24.23	24.38	24.15	24.17	19,800	-0.02(-0.08%)
Dec 06, 2023	24.30	24.41	24.18	24.19	23,565	-0.04(-0.17%)
Dec 05, 2023	24.30	24.48	24.15	24.23	16,114	-0.04(-0.16%)
Dec 04, 2023	24.35	24.50	24.12	24.27	28,204	-0.13(-0.53%)
Dec 01, 2023	24.10	24.46	24.10	24.40	14,800	+0.22(+0.91%)
Nov 30, 2023	24.30	24.35	24.18	24.18	65,043	-0.05(-0.21%)
Nov 29, 2023	24.01	24.33	24.01	24.23	30,336	+0.23(+0.96%)
Nov 28, 2023	23.84	24.08	23.84	24.00	22,438	+0.06(+0.25%)
Nov 27, 2023	23.63	23.99	23.63	23.94	14,328	+0.24(+1.01%)
Nov 24, 2023	23.63	23.75	23.62	23.70	7,803	+0.08(+0.34%)
Nov 22, 2023	23.74	23.91	23.50	23.62	28,246	-0.17(-0.72%)
Nov 21, 2023	23.72	23.93	23.72	23.79	16,576	-0.02(-0.08%)
Nov 20, 2023	23.85	23.94	23.69	23.81	17,386	+0.01(+0.04%)
Nov 17, 2023	23.87	24.00	23.80	23.80	27,972	+0.03(+0.12%)
Nov 16, 2023	23.59	23.86	23.59	23.77	17,733	+0.14(+0.59%)
Nov 15, 2023	23.81	23.81	23.49	23.63	34,003	-0.09(-0.38%)
Nov 14, 2023	23.60	23.95	23.60	23.72	45,851	+0.50(+2.15%)
Nov 13, 2023	23.05	23.27	22.97	23.22	41,268	+0.06(+0.26%)
Nov 10, 2023	23.02	23.16	23.00	23.16	23,410	+0.20(+0.87%)
Nov 09, 2023	23.29	23.29	22.89	22.96	24,302	-0.43(-1.84%)
Nov 08, 2023	23.32	23.54	23.32	23.39	27,685	+0.10(+0.43%)
Nov 07, 2023	23.50	23.50	23.23	23.29	52,984	-0.10(-0.43%)
Nov 06, 2023	23.59	23.59	23.12	23.39	26,459	-0.03(-0.13%)
Nov 03, 2023	23.42	23.93	23.33	23.42	22,163	+0.13(+0.56%)
Nov 02, 2023	23.04	23.35	22.92	23.29	64,947	+0.45(+1.97%)
Nov 01, 2023	22.51	22.96	22.45	22.84	38,992	+0.39(+1.74%)
Oct 31, 2023	22.67	22.82	22.31	22.45	146,956	-0.43(-1.88%)
Oct 30, 2023	22.94	23.04	22.87	22.88	26,564	-0.06(-0.26%)
Oct 27, 2023	23.18	23.18	22.91	22.94	27,571	-0.18(-0.78%)
Oct 26, 2023	23.01	23.20	22.98	23.12	28,466	+0.11(+0.48%)
Oct 25, 2023	22.97	23.07	22.87	23.01	45,098	-0.02(-0.09%)
Oct 24, 2023	22.77	23.05	22.75	23.03	27,963	+0.29(+1.28%)
Oct 23, 2023	22.53	22.76	22.53	22.74	24,157	+0.12(+0.53%)
Oct 20, 2023	22.63	22.74	22.41	22.62	22,582	+0.10(+0.44%)
Oct 19, 2023	22.88	22.88	22.52	22.52	27,748	-0.31(-1.36%)
Oct 18, 2023	22.92	22.97	22.73	22.83	15,177	-0.19(-0.83%)
Oct 17, 2023	22.98	23.10	22.89	23.02	31,732	-0.14(-0.60%)
Oct 16, 2023	23.20	23.24	23.08	23.16	16,990	-0.06(-0.26%)
Oct 13, 2023	23.23	23.45	23.09	23.22	15,791	+0.01(+0.04%)
Oct 12, 2023	23.39	23.55	23.18	23.21	26,186	-0.26(-1.11%)
Oct 11, 2023	23.47	23.58	23.31	23.47	24,595	+0.17(+0.73%)
Oct 10, 2023	23.15	23.36	23.04	23.30	21,134	+0.15(+0.65%)
Oct 09, 2023	23.00	23.19	22.91	23.15	24,239	+0.15(+0.65%)
Oct 06, 2023	22.69	23.12	22.55	23.00	56,773	+0.07(+0.31%)
Oct 05, 2023	22.91	22.99	22.73	22.93	39,287	+0.08(+0.35%)
Oct 04, 2023	23.07	23.23	22.73	22.85	53,671	-0.16(-0.70%)
Oct 03, 2023	23.52	23.52	22.51	23.01	43,837	-0.61(-2.58%)
Oct 02, 2023	23.99	23.99	23.58	23.62	44,694	-0.42(-1.75%)
Sep 29, 2023	23.97	24.24	23.84	24.04	117,966	+0.10(+0.42%)
Sep 28, 2023	23.78	23.97	23.68	23.94	30,994	+0.11(+0.46%)
Sep 27, 2023	23.90	23.94	23.70	23.83	37,238	+0.01(+0.04%)
Sep 26, 2023	23.81	23.99	23.77	23.82	107,659	-0.01(-0.04%)
Sep 25, 2023	23.60	23.95	23.76	23.83	210,739	+0.15(+0.63%)
Sep 22, 2023	23.50	23.71	23.46	23.68	54,611	+0.24(+1.02%)
Sep 21, 2023	23.58	23.71	23.41	23.44	27,633	-0.26(-1.10%)
Sep 20, 2023	23.81	23.82	23.70	23.70	73,143	-0.08(-0.34%)
Sep 19, 2023	23.75	23.81	23.73	23.78	162,539	+0.00(+0.00%)
Sep 18, 2023	23.76	23.81	23.76	23.78	57,377	-0.07(-0.29%)
Sep 15, 2023	23.80	23.90	23.74	23.85	25,315	+0.07(+0.29%)
Sep 14, 2023	23.82	23.86	23.74	23.78	29,737	+0.02(+0.08%)
Sep 13, 2023	23.74	23.79	23.66	23.76	14,585	+0.06(+0.25%)
Sep 12, 2023	23.74	23.82	23.66	23.70	20,114	-0.08(-0.34%)
Sep 11, 2023	23.94	24.02	23.78	23.78	22,925	-0.16(-0.67%)
Sep 08, 2023	23.80	24.02	23.80	23.94	20,168	+0.14(+0.59%)
Sep 07, 2023	23.85	23.89	23.60	23.80	22,267	-0.05(-0.21%)
Sep 06, 2023	23.83	23.90	23.69	23.85	15,735	-0.03(-0.13%)
Sep 05, 2023	23.86	23.92	23.80	23.88	19,517	-0.06(-0.25%)
Sep 01, 2023	24.01	24.02	23.91	23.94	4,781	-0.16(-0.66%)
Aug 31, 2023	23.92	24.13	23.91	24.10	54,204	+0.21(+0.88%)
Aug 30, 2023	24.00	24.00	23.88	23.89	16,877	-0.02(-0.08%)
Aug 29, 2023	23.85	24.01	23.85	23.91	18,659	+0.01(+0.04%)
Aug 28, 2023	23.93	23.98	23.89	23.90	14,598	-0.03(-0.13%)
Aug 25, 2023	24.01	24.05	23.89	23.93	8,671	-0.10(-0.42%)
Aug 24, 2023	23.99	24.03	23.84	24.03	13,552	+0.04(+0.17%)
Aug 23, 2023	23.90	23.99	23.80	23.99	21,635	+0.16(+0.67%)
Aug 22, 2023	23.85	23.92	23.72	23.83	22,811	+0.02(+0.08%)
Aug 21, 2023	23.95	24.01	23.80	23.81	13,762	-0.20(-0.83%)
Aug 18, 2023	23.85	24.04	23.78	24.01	34,643	+0.04(+0.17%)
Aug 17, 2023	23.73	24.03	23.60	23.97	38,211	+0.18(+0.76%)
Aug 16, 2023	23.93	23.93	23.70	23.79	18,782	-0.13(-0.54%)
Aug 15, 2023	23.82	24.03	23.81	23.92	47,845	-0.10(-0.42%)
Aug 14, 2023	23.90	24.09	23.86	24.02	11,113	+0.03(+0.13%)
Aug 11, 2023	23.90	24.07	23.90	23.99	19,536	+0.08(+0.36%)
Aug 10, 2023	24.09	24.17	23.84	23.91	31,843	-0.08(-0.35%)
Aug 09, 2023	24.01	24.08	23.91	23.99	22,798	+0.02(+0.08%)
Aug 08, 2023	23.89	24.05	23.89	23.97	5,342	+0.00(+0.00%)
Aug 07, 2023	24.12	24.18	23.94	23.97	24,965	-0.09(-0.37%)
Aug 04, 2023	24.15	24.18	24.01	24.06	9,989	+0.11(+0.46%)
Aug 03, 2023	24.13	24.17	23.89	23.95	26,648	-0.23(-0.95%)
Aug 02, 2023	24.17	24.20	24.05	24.18	19,880	-0.07(-0.29%)
Aug 01, 2023	24.38	24.38	24.15	24.25	23,999	-0.15(-0.61%)
Jul 31, 2023	24.31	24.41	24.28	24.40	35,129	-0.22(-0.89%)
Jul 28, 2023	24.51	24.64	24.51	24.62	18,170	+0.12(+0.49%)
Jul 27, 2023	24.59	24.65	24.42	24.50	21,981	-0.08(-0.33%)
Jul 26, 2023	24.38	24.68	24.35	24.58	27,787	+0.22(+0.90%)
Jul 25, 2023	24.41	24.41	24.28	24.36	31,664	-0.02(-0.08%)
Jul 24, 2023	24.44	24.46	24.34	24.38	23,171	-0.03(-0.12%)
Jul 21, 2023	24.49	24.56	24.41	24.41	13,230	-0.03(-0.12%)
Jul 20, 2023	24.35	24.45	24.32	24.44	23,820	+0.04(+0.16%)
Jul 19, 2023	24.34	24.40	24.31	24.40	11,452	+0.16(+0.66%)
Jul 18, 2023	24.40	24.44	24.23	24.24	58,568	-0.16(-0.66%)
Jul 17, 2023	24.63	24.64	24.35	24.40	10,073	-0.16(-0.65%)
Jul 14, 2023	24.62	24.71	24.40	24.56	26,455	-0.09(-0.37%)
Jul 13, 2023	24.61	24.77	24.61	24.65	19,100	+0.02(+0.08%)
Jul 12, 2023	24.61	24.73	24.55	24.63	25,655	+0.11(+0.44%)
Jul 11, 2023	24.53	24.62	24.42	24.52	14,862	+0.02(+0.09%)
Jul 10, 2023	24.67	24.67	24.47	24.50	27,231	-0.10(-0.41%)
Jul 07, 2023	24.65	24.72	24.54	24.60	15,724	+0.12(+0.49%)
Jul 06, 2023	24.83	24.83	24.34	24.48	19,034	-0.45(-1.81%)
Jul 05, 2023	25.00	25.09	24.90	24.93	11,280	-0.07(-0.28%)
Jul 03, 2023	24.90	25.00	24.90	25.00	11,524	+0.10(+0.40%)
Jun 30, 2023	24.73	24.99	24.73	24.90	69,380	+0.24(+0.97%)
Jun 29, 2023	24.86	24.86	24.57	24.66	20,371	-0.15(-0.60%)
Jun 28, 2023	24.71	24.87	24.71	24.81	12,625	-0.04(-0.16%)
Jun 27, 2023	24.83	24.93	24.62	24.85	36,627	+0.02(+0.08%)
Jun 26, 2023	24.62	24.87	24.62	24.83	6,120	+0.25(+1.04%)
Jun 23, 2023	24.47	24.71	24.47	24.57	6,744	+0.02(+0.10%)
Jun 22, 2023	24.55	24.64	24.50	24.55	9,558	-0.01(-0.04%)
Jun 21, 2023	24.48	24.68	24.48	24.56	14,341	+0.06(+0.24%)
Jun 20, 2023	24.73	24.80	24.50	24.50	28,046	-0.28(-1.13%)
Jun 16, 2023	24.72	24.94	24.72	24.78	16,172	+0.06(+0.24%)
Jun 15, 2023	24.69	24.86	24.69	24.72	23,158	+0.32(+1.31%)
May 08, 2023	24.39	24.53	24.36	24.40	12,845	+0.09(+0.37%)
May 05, 2023	24.19	24.51	24.16	24.31	55,917	+0.26(+1.08%)
May 04, 2023	24.40	24.47	23.91	24.05	48,004	-0.17(-0.70%)
May 03, 2023	24.70	24.81	24.22	24.22	15,890	-0.47(-1.90%)
May 02, 2023	24.60	24.76	24.45	24.69	17,475	-0.02(-0.08%)
May 01, 2023	24.74	25.05	24.61	24.71	36,464	-0.03(-0.12%)
Apr 28, 2023	24.69	24.87	24.66	24.74	80,737	-0.31(-1.24%)
Apr 27, 2023	25.07	25.19	24.94	25.05	59,036	-0.02(-0.08%)
Apr 26, 2023	25.12	25.23	25.07	25.07	20,545	-0.05(-0.20%)
Apr 25, 2023	25.15	25.25	25.12	25.12	8,727	-0.08(-0.32%)
Apr 24, 2023	25.19	25.25	25.17	25.20	25,318	-0.05(-0.20%)
Apr 21, 2023	25.15	25.25	25.12	25.25	19,936	+0.09(+0.36%)
Apr 20, 2023	25.20	25.24	25.12	25.16	11,673	-0.06(-0.24%)
Apr 19, 2023	25.16	25.25	25.15	25.22	11,381	+0.04(+0.15%)
Apr 18, 2023	25.20	25.21	25.12	25.18	14,261	+0.01(+0.05%)
Apr 17, 2023	25.17	25.20	25.09	25.17	20,324	-0.04(-0.16%)
Apr 14, 2023	25.18	25.21	25.07	25.21	23,287	+0.05(+0.20%)
Apr 13, 2023	25.07	25.21	25.04	25.16	23,931	+0.12(+0.50%)
Apr 12, 2023	25.15	25.19	25.02	25.04	34,129	-0.00(-0.02%)
Apr 11, 2023	24.92	25.15	24.90	25.04	37,369	+0.07(+0.28%)
Apr 10, 2023	24.94	24.98	24.79	24.97	23,819	+0.03(+0.12%)
Apr 06, 2023	24.85	24.99	24.85	24.94	13,742	+0.01(+0.04%)
Apr 05, 2023	24.92	24.95	24.80	24.93	33,236	-0.04(-0.16%)
Apr 04, 2023	24.88	24.99	24.85	24.97	18,918	+0.00(+0.00%)
Apr 03, 2023	24.91	25.00	24.76	24.97	19,944	-0.03(-0.12%)
Mar 31, 2023	24.78	25.00	24.58	25.00	76,827	+0.31(+1.26%)
Mar 30, 2023	24.65	24.75	24.58	24.69	13,112	+0.09(+0.37%)
Mar 29, 2023	24.36	24.82	24.36	24.60	33,142	+0.25(+1.03%)
Mar 28, 2023	24.16	24.50	24.16	24.35	21,472	+0.11(+0.45%)
Mar 27, 2023	24.16	24.48	24.16	24.24	16,072	+0.08(+0.33%)
Mar 24, 2023	23.95	24.30	23.80	24.16	28,794	+0.21(+0.88%)
Mar 23, 2023	23.96	24.28	23.90	23.95	16,892	-0.01(-0.04%)
Mar 22, 2023	23.83	24.11	23.83	23.96	50,781	+0.03(+0.13%)
Mar 21, 2023	23.77	24.35	23.74	23.93	39,095	+0.20(+0.84%)
Mar 20, 2023	24.04	24.32	23.63	23.73	48,793	-0.37(-1.54%)
Mar 17, 2023	24.56	24.60	23.96	24.10	46,843	-0.55(-2.23%)
Mar 16, 2023	23.85	24.82	23.77	24.65	45,451	+0.79(+3.31%)
Mar 15, 2023	23.98	24.20	23.65	23.86	36,642	-0.32(-1.32%)
Mar 14, 2023	24.00	24.62	24.00	24.18	29,922	+0.43(+1.81%)
Mar 13, 2023	24.10	24.10	23.53	23.75	43,365	-0.40(-1.66%)
Mar 10, 2023	24.34	24.55	24.02	24.15	29,590	-0.27(-1.11%)
Mar 09, 2023	24.71	24.78	24.41	24.42	33,497	-0.24(-0.99%)
Mar 08, 2023	24.77	24.79	24.63	24.66	18,698	-0.07(-0.26%)
Mar 07, 2023	24.71	24.85	24.68	24.73	16,002	-0.06(-0.24%)
Mar 06, 2023	24.82	24.86	24.74	24.79	17,249	+0.00(+0.00%)
Mar 03, 2023	24.67	24.89	24.64	24.79	17,705	+0.12(+0.49%)
Mar 02, 2023	24.69	24.75	24.55	24.67	23,677	-0.11(-0.44%)
Mar 01, 2023	24.91	24.91	24.75	24.78	17,635	-0.17(-0.68%)
Feb 28, 2023	24.87	25.00	24.74	24.95	39,570	+0.08(+0.32%)
Feb 27, 2023	24.76	24.89	24.76	24.87	19,245	+0.21(+0.85%)
Feb 24, 2023	24.61	24.73	24.56	24.66	22,161	-0.13(-0.52%)
Feb 23, 2023	24.57	24.89	24.56	24.79	22,814	+0.19(+0.77%)
Feb 22, 2023	24.36	24.69	24.35	24.60	21,298	+0.20(+0.82%)
Feb 21, 2023	24.57	24.57	24.31	24.40	61,970	-0.30(-1.21%)
Feb 17, 2023	24.65	24.70	24.47	24.70	39,428	-0.02(-0.08%)
Feb 16, 2023	24.77	24.82	24.69	24.72	20,507	-0.12(-0.48%)
Feb 15, 2023	24.88	24.88	24.72	24.84	29,648	+0.04(+0.16%)
Feb 14, 2023	24.87	24.95	24.71	24.80	43,595	-0.09(-0.36%)
Feb 13, 2023	24.84	24.89	24.78	24.89	20,638	+0.10(+0.40%)
Feb 10, 2023	24.78	24.83	24.73	24.79	15,938	-0.05(-0.22%)
Feb 09, 2023	24.96	25.02	24.75	24.84	15,469	-0.05(-0.22%)
Feb 08, 2023	24.70	24.90	24.70	24.90	19,913	+0.04(+0.16%)
Feb 07, 2023	24.81	24.88	24.70	24.86	43,424	+0.06(+0.24%)
Feb 06, 2023	24.82	24.85	24.65	24.80	33,365	-0.13(-0.52%)
Feb 03, 2023	25.00	25.02	24.81	24.93	34,344	-0.15(-0.60%)
Feb 02, 2023	25.07	25.21	25.01	25.08	20,991	+0.08(+0.32%)
Feb 01, 2023	25.00	25.13	24.95	25.00	35,722	-0.04(-0.16%)
Jan 31, 2023	24.96	25.16	24.93	25.04	44,730	-0.24(-0.95%)
Jan 30, 2023	25.29	25.37	25.22	25.28	27,736	+0.02(+0.08%)
Jan 27, 2023	25.35	25.44	25.26	25.26	13,496	-0.15(-0.59%)
Jan 26, 2023	25.41	25.41	25.25	25.41	19,097	+0.07(+0.28%)
Jan 25, 2023	25.22	25.35	25.20	25.34	32,448	+0.03(+0.12%)
Jan 24, 2023	25.30	25.40	25.28	25.31	42,207	+0.01(+0.04%)
Jan 23, 2023	25.16	25.35	25.15	25.30	31,315	+0.15(+0.60%)
Jan 20, 2023	25.15	25.27	25.10	25.15	28,230	-0.03(-0.12%)
Jan 19, 2023	25.04	25.25	25.01	25.18	16,333	+0.08(+0.32%)
Jan 18, 2023	25.10	25.28	25.10	25.10	34,433	+0.10(+0.40%)
Jan 17, 2023	24.97	25.13	24.91	25.00	26,530	+0.05(+0.20%)
Jan 13, 2023	24.85	25.09	24.85	24.95	22,449	+0.02(+0.08%)
Jan 12, 2023	24.87	25.03	24.75	24.93	45,484	+0.05(+0.20%)
Jan 11, 2023	24.69	24.90	24.69	24.88	12,663	+0.17(+0.69%)
Jan 10, 2023	24.56	24.81	24.49	24.71	13,661	+0.11(+0.45%)
Jan 09, 2023	24.70	24.94	24.55	24.60	34,425	-0.11(-0.45%)
Jan 06, 2023	24.52	24.81	24.52	24.71	30,518	+0.23(+0.94%)
Jan 05, 2023	24.42	24.59	24.34	24.48	32,073	+0.01(+0.04%)
Jan 04, 2023	24.31	24.60	24.31	24.47	43,018	+0.17(+0.70%)

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.