Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.70	25.70	25.52	25.59	15,019	+0.08(+0.31%)
Feb 28, 2024	25.51	25.56	25.48	25.51	17,704	-0.29(-1.12%)
Feb 27, 2024	25.80	25.84	25.78	25.80	12,764	-0.05(-0.19%)
Feb 26, 2024	25.81	25.85	25.79	25.85	12,544	-0.08(-0.32%)
Feb 23, 2024	26.01	26.03	25.87	25.93	44,096	-0.01(-0.02%)
Feb 22, 2024	25.90	25.98	25.83	25.94	28,963	+0.28(+1.09%)
Feb 21, 2024	25.60	25.81	25.51	25.66	21,379	+0.03(+0.12%)
Feb 20, 2024	25.67	25.73	25.56	25.63	14,941	+0.14(+0.55%)
Feb 16, 2024	25.55	25.60	25.49	25.49	27,497	-0.05(-0.20%)
Feb 15, 2024	25.46	25.56	25.44	25.54	14,537	+0.10(+0.40%)
Feb 14, 2024	25.34	25.45	25.32	25.44	28,784	+0.43(+1.72%)
Feb 13, 2024	25.12	25.18	24.94	25.01	25,737	-0.43(-1.69%)
Feb 12, 2024	25.35	25.55	25.33	25.44	56,881	+0.16(+0.63%)
Feb 09, 2024	25.15	25.31	25.11	25.28	17,380	+0.16(+0.64%)
Feb 08, 2024	25.07	25.14	25.00	25.12	33,536	-0.11(-0.44%)
Feb 07, 2024	25.11	25.23	25.11	25.23	6,570	+0.11(+0.44%)
Feb 06, 2024	24.96	25.13	24.92	25.12	16,513	+0.39(+1.58%)
Feb 05, 2024	24.64	24.73	24.60	24.73	14,196	+0.01(+0.06%)
Feb 02, 2024	24.65	24.73	24.61	24.71	24,728	+0.01(+0.06%)
Feb 01, 2024	24.63	24.74	24.62	24.70	20,889	+0.20(+0.82%)
Jan 31, 2024	24.53	24.83	24.45	24.50	22,237	-0.11(-0.47%)
Jan 30, 2024	24.57	24.61	24.53	24.61	42,618	-0.18(-0.73%)
Jan 29, 2024	24.91	24.91	24.65	24.80	54,208	-0.05(-0.22%)
Jan 26, 2024	24.78	24.92	24.78	24.85	42,878	-0.02(-0.08%)
Jan 25, 2024	24.93	24.93	24.78	24.87	38,230	+0.00(+0.00%)
Jan 24, 2024	24.96	24.98	24.86	24.87	32,626	+0.15(+0.61%)
Jan 23, 2024	24.62	24.72	24.60	24.72	13,383	+0.15(+0.61%)
Jan 22, 2024	24.45	24.66	24.45	24.57	33,206	-0.15(-0.61%)
Jan 19, 2024	24.51	24.72	24.46	24.72	36,188	+0.26(+1.06%)
Jan 18, 2024	24.37	24.46	24.32	24.46	31,516	+0.28(+1.15%)
Jan 17, 2024	24.11	24.18	24.08	24.18	27,520	-0.30(-1.22%)
Jan 16, 2024	24.62	24.70	24.47	24.48	24,038	-0.50(-2.00%)
Jan 12, 2024	25.10	25.15	24.97	24.98	46,090	+0.03(+0.12%)
Jan 11, 2024	24.83	24.97	24.80	24.95	50,531	+0.12(+0.48%)
Jan 10, 2024	24.84	24.88	24.81	24.83	28,848	-0.04(-0.16%)
Jan 09, 2024	24.83	24.92	24.82	24.87	43,867	-0.25(-1.00%)
Jan 08, 2024	24.87	25.13	24.87	25.12	37,025	+0.11(+0.44%)
Jan 05, 2024	25.02	25.17	24.96	25.01	19,494	-0.03(-0.12%)
Jan 04, 2024	25.03	25.13	24.98	25.04	26,495	+0.04(+0.16%)
Jan 03, 2024	24.88	25.05	24.88	25.00	20,316	-0.09(-0.36%)
Jan 02, 2024	25.16	25.25	25.05	25.09	33,955	-0.31(-1.22%)
Dec 29, 2023	25.34	25.48	25.34	25.40	74,628	+0.01(+0.04%)
Dec 28, 2023	25.41	25.50	25.38	25.39	53,635	+0.21(+0.82%)
Dec 27, 2023	25.19	25.28	25.13	25.18	176,108	+0.04(+0.16%)
Dec 26, 2023	25.10	25.19	25.09	25.14	52,250	+0.25(+1.00%)
Dec 22, 2023	24.82	25.06	24.82	24.90	109,907	-0.14(-0.55%)
Dec 21, 2023	24.90	25.04	24.90	25.04	125,890	+0.44(+1.77%)
Dec 20, 2023	24.90	24.95	24.59	24.60	202,827	-0.49(-1.94%)
Dec 19, 2023	24.93	25.10	24.93	25.09	160,267	+0.28(+1.12%)
Dec 18, 2023	24.81	24.83	24.73	24.81	95,111	-0.06(-0.24%)
Dec 15, 2023	24.92	25.09	24.87	24.87	22,394	-0.10(-0.40%)
Dec 14, 2023	24.84	25.06	24.84	24.97	46,941	+0.31(+1.25%)
Dec 13, 2023	24.28	24.67	23.57	24.66	223,647	+0.34(+1.39%)
Dec 12, 2023	24.25	24.59	24.16	24.32	79,867	-0.01(-0.04%)
Dec 11, 2023	24.18	24.36	24.18	24.33	84,376	+0.16(+0.66%)
Dec 08, 2023	24.15	24.22	24.12	24.17	49,701	-0.01(-0.04%)
Dec 07, 2023	24.07	24.19	24.07	24.18	65,713	+0.12(+0.49%)
Dec 06, 2023	24.24	24.24	24.06	24.06	37,550	-0.10(-0.41%)
Dec 05, 2023	24.07	24.17	24.05	24.16	30,976	-0.11(-0.45%)
Dec 04, 2023	24.37	24.37	24.24	24.27	15,969	-0.22(-0.89%)
Dec 01, 2023	24.23	24.52	24.23	24.49	15,248	+0.11(+0.45%)
Nov 30, 2023	24.36	24.45	24.24	24.38	35,107	+0.07(+0.29%)
Nov 29, 2023	24.45	24.47	24.31	24.31	24,356	-0.17(-0.69%)
Nov 28, 2023	24.41	24.54	24.41	24.48	72,499	+0.19(+0.78%)
Nov 27, 2023	24.31	24.33	24.25	24.29	13,853	-0.09(-0.37%)
Nov 24, 2023	24.31	24.42	24.31	24.38	27,019	-0.04(-0.16%)
Nov 22, 2023	24.41	24.47	24.39	24.42	15,757	+0.09(+0.37%)
Nov 21, 2023	24.45	24.48	24.31	24.33	49,526	-0.26(-1.05%)
Nov 20, 2023	24.42	24.64	24.42	24.59	23,517	+0.25(+1.02%)
Nov 17, 2023	24.29	24.40	24.29	24.34	26,628	+0.06(+0.25%)
Nov 16, 2023	24.27	24.38	24.21	24.28	25,071	-0.24(-0.97%)
Nov 15, 2023	24.52	24.61	24.47	24.52	31,640	+0.19(+0.77%)
Nov 14, 2023	24.07	24.34	24.07	24.33	210,854	+0.62(+2.63%)
Nov 13, 2023	23.66	23.80	23.60	23.71	44,388	-0.06(-0.25%)
Nov 10, 2023	23.60	23.78	23.55	23.77	35,951	+0.16(+0.67%)
Nov 09, 2023	23.85	23.89	23.60	23.61	42,856	-0.23(-0.96%)
Nov 08, 2023	23.90	23.95	23.81	23.84	95,441	-0.10(-0.41%)
Nov 07, 2023	23.89	23.97	23.78	23.94	104,090	-0.04(-0.17%)
Nov 06, 2023	24.12	24.12	23.94	23.98	95,582	+0.00(+0.00%)
Nov 03, 2023	23.86	24.03	23.86	23.98	40,849	+0.47(+1.98%)
Nov 02, 2023	23.42	23.53	23.42	23.51	28,419	+0.43(+1.85%)
Nov 01, 2023	22.91	23.11	22.90	23.08	35,277	+0.11(+0.47%)
Oct 31, 2023	22.93	22.98	22.86	22.97	34,452	-0.11(-0.47%)
Oct 30, 2023	23.23	23.24	23.02	23.08	32,674	+0.21(+0.91%)
Oct 27, 2023	23.08	23.09	22.86	22.87	52,895	-0.05(-0.22%)
Oct 26, 2023	22.85	22.98	22.83	22.92	59,735	-0.12(-0.52%)
Oct 25, 2023	23.09	23.19	23.00	23.04	64,076	-0.25(-1.06%)
Oct 24, 2023	23.12	23.35	23.12	23.29	43,614	+0.24(+1.03%)
Oct 23, 2023	22.86	23.59	22.83	23.05	85,331	+0.11(+0.48%)
Oct 20, 2023	23.11	23.14	22.94	22.94	49,724	-0.21(-0.90%)
Oct 19, 2023	23.18	23.29	23.14	23.15	133,738	-0.11(-0.47%)
Oct 18, 2023	23.38	23.40	23.22	23.26	49,143	-0.26(-1.10%)
Oct 17, 2023	23.41	23.63	23.41	23.52	28,034	-0.11(-0.46%)
Oct 16, 2023	23.48	23.68	23.46	23.63	42,231	+0.16(+0.68%)
Oct 13, 2023	23.59	23.67	23.45	23.47	23,325	-0.10(-0.42%)
Oct 12, 2023	23.87	23.87	23.51	23.57	52,863	-0.26(-1.08%)
Oct 11, 2023	23.84	23.89	23.72	23.83	167,403	+0.13(+0.54%)
Oct 10, 2023	23.51	23.74	23.51	23.70	49,674	+0.35(+1.49%)
Oct 09, 2023	23.21	23.38	23.17	23.35	32,059	-0.20(-0.84%)
Oct 06, 2023	23.20	23.62	23.20	23.55	74,932	+0.31(+1.32%)
Oct 05, 2023	23.17	23.26	23.09	23.24	87,689	+0.06(+0.26%)
Oct 04, 2023	23.16	23.25	23.08	23.18	68,508	+0.05(+0.21%)
Oct 03, 2023	23.34	23.36	23.11	23.13	75,597	-0.32(-1.35%)
Oct 02, 2023	23.58	23.58	23.38	23.45	84,380	-0.08(-0.34%)
Sep 29, 2023	23.76	23.77	23.51	23.53	181,490	+0.12(+0.51%)
Sep 28, 2023	23.23	23.45	23.18	23.41	79,004	-0.01(-0.04%)
Sep 27, 2023	23.51	23.51	23.30	23.42	42,671	+0.00(+0.00%)
Sep 26, 2023	23.54	23.61	23.40	23.42	59,739	-0.43(-1.79%)
Sep 25, 2023	23.67	23.85	23.76	23.85	74,762	-0.07(-0.29%)
Sep 22, 2023	23.96	24.03	23.87	23.92	73,362	+0.28(+1.17%)
Sep 21, 2023	23.71	23.75	23.64	23.64	51,338	-0.38(-1.57%)
Sep 20, 2023	24.29	24.29	24.01	24.01	40,432	-0.19(-0.78%)
Sep 19, 2023	24.28	24.28	24.15	24.20	32,136	-0.15(-0.61%)
Sep 18, 2023	24.32	24.39	24.26	24.35	19,442	+0.02(+0.08%)
Sep 15, 2023	24.47	24.49	23.92	24.33	68,701	-0.15(-0.61%)
Sep 14, 2023	24.51	24.55	24.42	24.48	93,444	+0.07(+0.28%)
Sep 13, 2023	24.41	24.49	24.39	24.41	65,586	-0.03(-0.12%)
Sep 12, 2023	24.40	24.53	24.40	24.44	67,396	+0.00(+0.00%)
Sep 11, 2023	24.43	24.48	24.35	24.44	52,550	+0.27(+1.11%)
Sep 08, 2023	24.24	24.27	24.16	24.17	49,651	+0.00(+0.00%)
Sep 07, 2023	24.26	24.26	23.77	24.17	1,108,123	-0.36(-1.45%)
Sep 06, 2023	24.63	24.72	24.50	24.53	60,471	-0.15(-0.60%)
Sep 05, 2023	24.78	24.90	24.68	24.68	70,504	-0.31(-1.23%)
Sep 01, 2023	25.04	25.10	24.95	24.99	34,157	+0.28(+1.12%)
Aug 31, 2023	24.78	24.80	24.65	24.71	146,817	-0.20(-0.80%)
Aug 30, 2023	24.88	24.98	24.88	24.91	51,035	-0.04(-0.16%)
Aug 29, 2023	24.70	24.96	24.66	24.95	58,978	+0.35(+1.41%)
Aug 28, 2023	24.54	24.63	24.18	24.60	55,163	+0.21(+0.85%)
Aug 25, 2023	24.35	24.45	24.17	24.39	64,899	+0.02(+0.08%)
Aug 24, 2023	24.66	24.71	24.37	24.37	48,914	-0.19(-0.77%)
Aug 23, 2023	24.29	24.63	24.29	24.56	77,398	+0.42(+1.72%)
Aug 22, 2023	24.30	24.32	24.11	24.14	48,748	-0.02(-0.08%)
Aug 21, 2023	24.04	24.19	24.03	24.16	44,768	+0.12(+0.49%)
Aug 18, 2023	24.03	24.08	23.94	24.04	49,956	-0.18(-0.74%)
Aug 17, 2023	24.57	24.57	24.20	24.22	147,988	-0.04(-0.16%)
Aug 16, 2023	24.30	24.42	24.22	24.26	49,468	-0.20(-0.81%)
Aug 15, 2023	24.61	24.61	24.39	24.46	49,749	-0.31(-1.24%)
Aug 14, 2023	24.68	24.82	24.61	24.77	60,491	-0.12(-0.48%)
Aug 11, 2023	25.00	25.00	24.84	24.89	44,923	-0.33(-1.30%)
Aug 10, 2023	25.34	25.58	25.18	25.21	86,661	+0.14(+0.55%)
Aug 09, 2023	25.19	25.19	25.00	25.08	53,267	+0.10(+0.40%)
Aug 08, 2023	24.94	24.98	24.81	24.98	52,065	-0.36(-1.41%)
Aug 07, 2023	25.29	25.33	25.24	25.33	15,798	-0.01(-0.04%)
Aug 04, 2023	25.45	25.59	25.30	25.34	164,539	-0.04(-0.16%)
Aug 03, 2023	25.29	25.46	25.29	25.38	30,535	+0.16(+0.63%)
Aug 02, 2023	25.49	25.49	25.18	25.22	174,183	-0.63(-2.45%)
Aug 01, 2023	25.96	25.99	25.84	25.86	71,894	-0.31(-1.17%)
Jul 31, 2023	26.06	26.21	26.06	26.17	23,192	+0.01(+0.04%)
Jul 28, 2023	26.00	26.18	26.00	26.16	25,920	+0.56(+2.21%)
Jul 27, 2023	25.93	25.93	25.55	25.59	29,364	-0.24(-0.92%)
Jul 26, 2023	25.50	25.88	25.50	25.83	48,922	+0.24(+0.93%)
Jul 25, 2023	25.69	25.70	25.55	25.59	101,688	+0.08(+0.31%)
Jul 24, 2023	25.27	25.65	25.21	25.51	59,270	+0.28(+1.10%)
Jul 21, 2023	25.36	25.39	25.21	25.23	73,238	-0.09(-0.37%)
Jul 20, 2023	25.35	25.45	25.27	25.33	70,261	-0.21(-0.83%)
Jul 19, 2023	25.61	25.70	25.50	25.54	42,084	+0.04(+0.16%)
Jul 18, 2023	25.49	25.59	25.45	25.50	52,471	-0.20(-0.77%)
Jul 17, 2023	25.47	25.71	25.46	25.70	84,778	+0.08(+0.33%)
Jul 14, 2023	25.67	25.90	25.55	25.62	107,583	-0.10(-0.40%)
Jul 13, 2023	25.58	25.77	25.57	25.72	37,386	+0.26(+1.01%)
Jul 12, 2023	25.37	25.53	25.35	25.46	30,162	+0.44(+1.74%)
Jul 11, 2023	24.91	25.03	24.79	25.03	24,700	+0.34(+1.37%)
Jul 10, 2023	24.56	24.74	24.56	24.69	23,180	+0.00(+0.00%)
Jul 07, 2023	24.44	24.82	24.44	24.69	45,730	+0.28(+1.14%)
Jul 06, 2023	24.54	24.54	24.34	24.41	64,110	-0.44(-1.79%)
Jul 05, 2023	24.89	24.90	24.82	24.85	24,792	-0.13(-0.53%)
Jul 03, 2023	24.93	25.06	24.93	24.99	24,664	+0.27(+1.08%)
Jun 30, 2023	24.70	24.79	24.66	24.72	68,514	+0.16(+0.65%)
Jun 29, 2023	24.50	24.57	24.49	24.56	96,963	-0.10(-0.40%)
Jun 28, 2023	24.61	24.68	24.59	24.66	83,733	-0.12(-0.48%)
Jun 27, 2023	24.64	24.82	24.64	24.78	87,164	+0.33(+1.33%)
Jun 26, 2023	24.57	24.58	24.45	24.45	38,415	-0.01(-0.04%)
Jun 23, 2023	24.47	24.53	24.43	24.46	47,552	-0.37(-1.48%)
Jun 22, 2023	24.71	24.95	24.71	24.83	113,883	-0.04(-0.16%)
Jun 21, 2023	24.81	24.97	24.81	24.87	149,390	-0.03(-0.12%)
Jun 20, 2023	25.02	25.09	24.87	24.90	39,114	-0.52(-2.03%)
Jun 16, 2023	25.56	25.56	25.30	25.41	70,070	-0.08(-0.30%)

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.