Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.83	21.89	21.82	21.88	6,694	+0.15(+0.69%)
Feb 28, 2024	21.71	21.73	21.71	21.73	8,916	+0.08(+0.37%)
Feb 27, 2024	21.79	21.79	21.62	21.65	1,603	-0.23(-1.05%)
Feb 26, 2024	21.98	21.98	21.80	21.88	3,489	+0.02(+0.09%)
Feb 23, 2024	21.80	21.96	21.80	21.86	8,286	+0.21(+0.97%)
Feb 22, 2024	21.70	21.70	21.63	21.65	11,660	-0.02(-0.09%)
Feb 21, 2024	21.86	21.86	21.64	21.67	2,809	-0.12(-0.55%)
Feb 20, 2024	21.66	21.83	21.66	21.79	7,099	+0.17(+0.79%)
Feb 16, 2024				21.62	0	-0.23(-1.05%)
Feb 15, 2024	21.74	21.86	21.64	21.85	27,057	+0.29(+1.35%)
Feb 14, 2024	21.44	21.72	21.44	21.56	5,040	+0.15(+0.70%)
Feb 13, 2024	21.50	21.53	21.41	21.41	4,340	-0.30(-1.38%)
Feb 12, 2024	21.71	21.71	21.64	21.71	3,798	+0.12(+0.56%)
Feb 09, 2024	21.69	21.70	21.59	21.59	466	+0.04(+0.19%)
Feb 08, 2024	21.59	21.63	21.55	21.55	3,054	-0.15(-0.69%)
Feb 07, 2024	21.88	21.88	21.70	21.70	3,656	-0.20(-0.91%)
Feb 06, 2024	21.68	21.90	21.66	21.90	10,663	+0.30(+1.39%)
Feb 05, 2024	21.61	21.68	21.60	21.60	2,898	-0.31(-1.41%)
Feb 02, 2024	21.69	21.91	21.68	21.91	6,480	-0.16(-0.72%)
Feb 01, 2024	21.96	22.18	21.96	22.07	3,638	+0.18(+0.82%)
Jan 31, 2024	21.93	21.93	21.78	21.89	21,672	+0.07(+0.32%)
Jan 30, 2024	21.72	21.82	21.46	21.82	18,564	+0.28(+1.30%)
Jan 29, 2024	21.43	21.54	21.34	21.54	11,674	+0.24(+1.13%)
Jan 26, 2024	21.28	21.50	21.28	21.30	6,670	-0.07(-0.33%)
Jan 25, 2024	21.40	21.42	21.33	21.37	8,417	+0.08(+0.38%)
Jan 24, 2024	21.45	21.45	21.29	21.29	23,002	-0.06(-0.28%)
Jan 23, 2024	21.33	21.62	21.33	21.35	21,624	-0.13(-0.61%)
Jan 22, 2024	21.74	21.74	21.42	21.48	7,771	+0.02(+0.09%)
Jan 19, 2024	21.35	21.50	21.32	21.46	8,787	+0.14(+0.66%)
Jan 18, 2024	21.47	21.47	21.30	21.32	24,915	-0.20(-0.93%)
Jan 17, 2024	21.58	21.61	21.52	21.52	6,519	-0.12(-0.55%)
Jan 16, 2024	21.96	22.02	21.64	21.64	32,362	-0.26(-1.19%)
Jan 15, 2024	22.05	22.26	21.88	21.90	64,738	-0.38(-1.71%)
Jan 12, 2024	22.15	22.28	21.94	22.28	46,104	+0.20(+0.91%)
Jan 11, 2024	22.18	22.18	21.98	22.08	3,450	+0.02(+0.09%)
Jan 10, 2024	22.33	22.33	22.06	22.06	7,126	-0.13(-0.59%)
Jan 09, 2024	22.30	22.32	22.19	22.19	17,518	-0.11(-0.49%)
Jan 08, 2024	22.19	22.44	22.19	22.30	7,884	+0.09(+0.41%)
Jan 05, 2024	22.32	22.32	22.14	22.21	2,344	+0.03(+0.14%)
Jan 04, 2024	22.19	22.19	22.18	22.18	760	-0.36(-1.60%)
Jan 03, 2024	22.23	22.54	22.23	22.54	2,419	+0.22(+0.99%)
Jan 02, 2024	22.24	22.41	22.24	22.32	16,258	-0.18(-0.80%)
Dec 29, 2023				22.50	0	+0.04(+0.18%)
Dec 28, 2023	22.51	22.60	22.46	22.46	4,533	-0.18(-0.80%)
Dec 27, 2023	22.27	22.74	22.27	22.64	11,058	+0.50(+2.26%)
Dec 22, 2023				22.14	0	-0.60(-2.64%)
Dec 21, 2023	22.88	22.88	22.63	22.74	26,551	-0.01(-0.04%)
Dec 20, 2023	22.85	22.85	22.73	22.75	21,950	+0.05(+0.22%)
Dec 19, 2023	22.77	22.97	22.67	22.70	36,968	+0.05(+0.22%)
Dec 18, 2023	22.80	22.80	22.58	22.65	6,937	-0.15(-0.66%)
Dec 15, 2023	22.75	22.96	22.71	22.80	20,998	+0.15(+0.66%)
Dec 14, 2023	22.61	22.90	22.41	22.65	60,925	+0.33(+1.48%)
Dec 13, 2023	22.19	22.36	22.05	22.32	10,633	+0.21(+0.95%)
Dec 12, 2023	22.16	22.27	22.10	22.11	20,567	+0.06(+0.27%)
Dec 11, 2023	22.09	22.24	22.05	22.05	15,531	-0.34(-1.52%)
Dec 08, 2023	22.36	22.39	22.13	22.39	86,983	-0.14(-0.62%)
Dec 07, 2023	22.26	22.55	22.26	22.53	117,083	+0.27(+1.21%)
Dec 06, 2023	22.20	22.49	22.20	22.26	15,139	+0.21(+0.95%)
Dec 05, 2023	22.14	22.16	22.02	22.05	11,851	+0.06(+0.27%)
Dec 04, 2023	21.99	22.07	21.92	21.99	2,960	-0.05(-0.23%)
Dec 01, 2023	21.67	22.13	21.67	22.04	38,171	+0.01(+0.05%)
Nov 30, 2023	22.11	22.18	22.00	22.03	14,361	-0.16(-0.72%)
Nov 29, 2023	22.24	22.24	22.13	22.19	2,298	+0.00(+0.00%)
Nov 28, 2023	21.87	22.21	21.87	22.19	14,525	+0.29(+1.32%)
Nov 27, 2023	21.76	22.00	21.76	21.90	13,558	+0.24(+1.11%)
Nov 24, 2023	21.70	21.72	21.59	21.66	3,702	+0.00(+0.00%)
Nov 23, 2023	21.75	21.81	21.66	21.66	17,900	-0.31(-1.41%)
Nov 22, 2023	21.85	21.97	21.79	21.97	11,881	+0.14(+0.64%)
Nov 21, 2023	21.85	21.95	21.79	21.83	4,234	+0.22(+1.02%)
Nov 20, 2023	21.70	21.74	21.61	21.61	16,003	+0.04(+0.19%)
Nov 17, 2023	21.75	21.75	21.56	21.57	39,935	-0.09(-0.42%)
Nov 16, 2023	21.65	21.75	21.61	21.66	15,185	+0.13(+0.60%)
Nov 15, 2023	21.65	21.65	21.43	21.53	7,057	-0.12(-0.55%)
Nov 14, 2023	21.46	21.79	21.46	21.65	11,797	+0.37(+1.74%)
Nov 13, 2023	21.31	21.37	21.28	21.28	4,950	-0.02(-0.09%)
Nov 10, 2023	21.42	21.43	21.30	21.30	20,086	+0.06(+0.28%)
Nov 09, 2023	21.59	21.59	21.24	21.24	6,234	-0.44(-2.03%)
Nov 08, 2023	21.63	21.75	21.57	21.68	12,210	-0.03(-0.14%)
Nov 07, 2023	21.57	21.71	21.57	21.71	14,815	+0.24(+1.12%)
Nov 06, 2023	21.60	21.60	21.43	21.47	6,078	-0.16(-0.74%)
Nov 03, 2023	21.35	21.76	21.35	21.63	18,539	+0.29(+1.36%)
Nov 02, 2023	21.12	21.34	21.12	21.34	17,386	+0.34(+1.62%)
Nov 01, 2023	21.00	21.01	20.88	21.00	13,065	+0.24(+1.16%)
Oct 31, 2023	20.84	20.93	20.70	20.76	17,516	-0.10(-0.48%)
Oct 30, 2023	20.96	20.96	20.84	20.86	3,927	-0.07(-0.33%)
Oct 27, 2023	20.94	21.00	20.88	20.93	17,457	+0.08(+0.38%)
Oct 26, 2023	20.68	20.88	20.68	20.85	8,813	+0.23(+1.12%)
Oct 25, 2023	20.70	20.70	20.59	20.62	4,557	-0.27(-1.29%)
Oct 24, 2023	20.79	20.89	20.79	20.89	25,531	+0.03(+0.14%)
Oct 23, 2023	20.58	20.87	20.57	20.86	26,437	+0.20(+0.97%)
Oct 20, 2023	20.54	20.66	20.54	20.66	6,480	+0.09(+0.44%)
Oct 19, 2023	20.63	20.69	20.56	20.57	36,412	-0.14(-0.68%)
Oct 18, 2023	20.70	20.83	20.67	20.71	7,618	-0.11(-0.53%)
Oct 17, 2023	20.84	20.92	20.82	20.82	5,165	-0.07(-0.34%)
Oct 16, 2023	20.80	20.89	20.74	20.89	7,755	-0.11(-0.52%)
Oct 13, 2023	20.63	21.00	20.63	21.00	8,231	+0.31(+1.50%)
Oct 12, 2023	20.99	20.99	20.69	20.69	13,101	-0.35(-1.66%)
Oct 11, 2023	20.94	21.05	20.94	21.04	22,350	+0.18(+0.86%)
Oct 10, 2023	20.43	20.87	20.43	20.86	11,941	+0.37(+1.81%)
Oct 06, 2023				20.49	0	+0.01(+0.05%)
Oct 05, 2023	20.54	20.54	20.37	20.48	7,028	+0.01(+0.05%)
Oct 04, 2023	20.49	20.51	20.40	20.47	12,857	+0.27(+1.34%)
Oct 03, 2023	20.28	20.28	20.00	20.20	46,696	-0.50(-2.42%)
Oct 02, 2023	20.70	20.73	20.62	20.70	5,218	+0.01(+0.05%)
Sep 29, 2023	20.80	20.93	20.69	20.69	13,197	+0.09(+0.44%)
Sep 28, 2023	20.59	20.64	20.51	20.60	35,878	-0.06(-0.29%)
Sep 27, 2023	20.89	20.89	20.66	20.66	3,750	-0.23(-1.10%)
Sep 26, 2023	20.88	20.90	20.80	20.89	8,709	-0.03(-0.14%)
Sep 25, 2023	20.94	20.93	20.77	20.92	23,733	-0.06(-0.29%)
Sep 22, 2023	20.92	21.05	20.92	20.98	1,300	+0.14(+0.67%)
Sep 21, 2023	21.06	21.06	20.84	20.84	3,267	-0.26(-1.23%)
Sep 20, 2023	21.28	21.28	21.10	21.10	11,813	+0.05(+0.24%)
Sep 19, 2023	21.11	21.26	21.05	21.05	25,311	-0.22(-1.03%)
Sep 18, 2023	21.21	21.28	21.21	21.27	8,494	+0.03(+0.14%)
Sep 15, 2023	21.30	21.36	21.24	21.24	1,429	-0.05(-0.23%)
Sep 14, 2023	21.40	21.42	21.26	21.29	22,457	+0.23(+1.09%)
Sep 13, 2023	21.24	21.35	21.06	21.06	24,475	-0.16(-0.75%)
Sep 12, 2023	21.28	21.28	21.22	21.22	2,882	-0.08(-0.38%)
Sep 11, 2023	21.36	21.36	21.29	21.30	6,413	-0.03(-0.14%)
Sep 08, 2023	21.50	21.50	21.33	21.33	10,076	-0.03(-0.14%)
Sep 07, 2023	21.31	21.47	21.31	21.36	4,445	+0.03(+0.14%)
Sep 06, 2023	21.37	21.41	21.26	21.33	17,339	+0.07(+0.33%)
Sep 05, 2023	21.30	21.31	21.21	21.26	9,132	-0.34(-1.57%)
Sep 01, 2023				21.60	0	+0.16(+0.75%)
Aug 31, 2023	21.63	21.70	21.44	21.44	20,266	-0.12(-0.56%)
Aug 30, 2023	21.51	21.56	21.51	21.56	15,047	+0.09(+0.42%)
Aug 29, 2023	21.51	21.52	21.45	21.47	17,218	+0.13(+0.61%)
Aug 28, 2023	21.45	21.45	21.34	21.34	6,304	+0.02(+0.09%)
Aug 25, 2023	21.24	21.35	21.23	21.32	21,363	+0.00(+0.00%)
Aug 24, 2023	21.40	21.49	21.31	21.32	19,313	+0.08(+0.38%)
Aug 23, 2023	21.29	21.33	21.15	21.24	2,855	+0.08(+0.38%)
Aug 22, 2023	21.06	21.19	21.06	21.16	24,504	-0.04(-0.19%)
Aug 21, 2023	21.20	21.20	21.10	21.20	6,207	-0.07(-0.33%)
Aug 18, 2023	21.37	21.37	21.27	21.27	2,803	+0.11(+0.52%)
Aug 17, 2023	21.14	21.18	21.13	21.16	1,697	+0.20(+0.95%)
Aug 16, 2023	21.06	21.20	20.96	20.96	11,486	-0.15(-0.71%)
Aug 15, 2023	21.33	21.36	21.11	21.11	5,639	-0.17(-0.80%)
Aug 14, 2023	21.27	21.33	21.27	21.28	4,353	-0.01(-0.05%)
Aug 11, 2023	21.32	21.37	21.28	21.29	9,456	-0.04(-0.19%)
Aug 10, 2023	21.53	21.60	21.33	21.33	1,929	-0.18(-0.84%)
Aug 09, 2023	21.56	21.60	21.51	21.51	3,789	-0.08(-0.37%)
Aug 08, 2023	21.67	21.67	21.59	21.59	874	+0.04(+0.19%)
Aug 04, 2023				21.55	0	+0.33(+1.56%)
Aug 03, 2023	21.26	21.26	21.11	21.22	4,789	-0.16(-0.75%)
Aug 02, 2023	21.45	21.53	21.38	21.38	7,732	-0.21(-0.97%)
Aug 01, 2023	21.65	21.65	21.59	21.59	8,640	-0.26(-1.19%)
Jul 31, 2023	21.55	21.96	21.55	21.85	12,374	+0.36(+1.68%)
Jul 28, 2023	21.36	21.51	21.36	21.49	2,899	+0.00(+0.00%)
Jul 27, 2023	21.64	21.66	21.49	21.49	9,822	-0.16(-0.74%)
Jul 26, 2023	21.56	21.71	21.56	21.65	12,125	+0.15(+0.70%)
Jul 25, 2023	21.51	21.65	21.48	21.50	4,538	-0.04(-0.19%)
Jul 24, 2023	21.66	21.78	21.54	21.54	5,375	-0.18(-0.83%)
Jul 21, 2023	21.66	21.84	21.66	21.72	24,127	+0.13(+0.60%)
Jul 20, 2023	21.78	21.93	21.59	21.59	17,124	-0.24(-1.10%)
Jul 19, 2023	21.80	21.92	21.79	21.83	8,559	+0.02(+0.09%)
Jul 18, 2023	21.96	22.05	21.81	21.81	14,223	-0.14(-0.64%)
Jul 17, 2023	21.88	21.95	21.87	21.95	6,520	+0.18(+0.83%)
Jul 14, 2023	21.73	21.88	21.73	21.77	3,517	-0.04(-0.18%)
Jul 13, 2023	21.66	21.86	21.66	21.81	1,582	-0.09(-0.41%)
Jul 12, 2023	21.69	21.90	21.69	21.90	4,541	+0.35(+1.62%)
Jul 11, 2023	21.69	21.69	21.55	21.55	6,887	-0.11(-0.51%)
Jul 10, 2023	21.66	21.66	21.66	21.66	123	+0.08(+0.37%)
Jul 07, 2023	21.65	21.85	21.58	21.58	10,633	-0.11(-0.51%)
Jul 06, 2023	21.82	21.94	21.69	21.69	12,407	-0.28(-1.27%)
Jul 05, 2023	22.11	22.23	21.97	21.97	2,446	-0.33(-1.48%)
Jul 04, 2023	22.30	22.38	22.21	22.30	24,136	-0.08(-0.36%)
Jun 30, 2023				22.38	0	+0.18(+0.81%)
Jun 29, 2023	22.19	22.42	22.18	22.20	6,300	-0.20(-0.89%)
Jun 28, 2023	22.17	22.40	22.17	22.40	4,749	+0.17(+0.76%)
Jun 27, 2023	22.39	22.40	22.23	22.23	11,592	-0.18(-0.80%)
Jun 26, 2023	22.35	22.50	22.35	22.41	5,476	-0.03(-0.13%)
Jun 23, 2023	22.47	22.47	22.44	22.44	1,712	+0.24(+1.08%)
Jun 22, 2023	22.20	22.30	22.18	22.20	1,427	-0.23(-1.03%)
Jun 21, 2023	22.33	22.47	22.30	22.43	7,818	+0.07(+0.31%)
Jun 20, 2023	22.13	22.36	22.13	22.36	1,295	+0.14(+0.63%)
Jun 19, 2023	22.30	22.37	22.21	22.22	3,092	-0.14(-0.63%)
Jun 16, 2023	22.33	22.37	22.33	22.36	2,375	-0.02(-0.09%)
Jun 15, 2023	22.32	22.40	22.32	22.38	3,539	-0.13(-0.58%)
May 08, 2023	22.75	22.76	22.51	22.51	8,528	-0.42(-1.83%)
May 05, 2023	22.71	22.93	22.58	22.93	2,463	+0.19(+0.84%)
May 04, 2023	22.96	22.97	22.74	22.74	3,698	-0.17(-0.74%)
May 03, 2023	22.93	22.94	22.91	22.91	4,472	+0.08(+0.35%)
May 02, 2023	22.61	22.92	22.61	22.83	14,491	+0.33(+1.47%)
May 01, 2023	22.72	22.72	22.50	22.50	5,273	-0.30(-1.32%)
Apr 28, 2023	22.75	22.83	22.75	22.80	2,193	+0.14(+0.62%)
Apr 27, 2023	22.85	22.85	22.66	22.66	4,301	-0.22(-0.96%)
Apr 26, 2023	23.10	23.12	22.77	22.88	20,915	-0.16(-0.69%)
Apr 25, 2023	22.96	23.09	22.90	23.04	40,841	+0.33(+1.45%)
Apr 24, 2023	22.89	22.92	22.71	22.71	48,009	-0.04(-0.18%)
Apr 21, 2023	22.92	22.92	22.66	22.75	8,066	+0.06(+0.26%)
Apr 20, 2023	22.67	22.79	22.64	22.69	12,045	+0.19(+0.84%)
Apr 19, 2023	22.50	22.52	22.46	22.50	5,660	+0.05(+0.22%)
Apr 18, 2023	22.64	22.64	22.45	22.45	27,330	-0.04(-0.18%)
Apr 17, 2023	22.65	22.65	22.44	22.49	3,076	-0.17(-0.75%)
Apr 14, 2023	22.62	22.66	22.40	22.66	5,501	-0.13(-0.57%)
Apr 13, 2023	22.79	22.84	22.75	22.79	2,062	-0.02(-0.09%)
Apr 12, 2023	22.77	22.81	22.70	22.81	2,340	-0.07(-0.31%)
Apr 11, 2023	22.80	22.88	22.65	22.88	18,303	+0.13(+0.57%)
Apr 10, 2023	23.00	23.00	22.75	22.75	5,320	-0.33(-1.43%)
Apr 06, 2023				23.08	0	+0.10(+0.44%)
Apr 05, 2023	23.02	23.02	22.88	22.98	19,216	+0.23(+1.01%)
Apr 04, 2023	23.01	23.03	22.75	22.75	26,375	-0.18(-0.78%)
Apr 03, 2023	22.95	23.13	22.89	22.93	3,853	-0.03(-0.13%)
Mar 31, 2023	22.85	22.96	22.81	22.96	1,709	+0.13(+0.57%)
Mar 30, 2023	22.83	22.94	22.83	22.83	10,112	-0.13(-0.57%)
Mar 29, 2023	22.81	22.97	22.81	22.96	10,073	+0.04(+0.17%)
Mar 28, 2023	22.78	22.92	22.70	22.92	2,746	+0.02(+0.09%)
Mar 27, 2023	22.96	23.03	22.76	22.90	13,385	-0.40(-1.72%)
Mar 24, 2023	23.13	23.30	23.13	23.30	1,566	+0.06(+0.26%)
Mar 23, 2023	23.20	23.24	23.14	23.24	2,956	-0.10(-0.43%)
Mar 22, 2023	22.76	23.34	22.76	23.34	18,116	+0.60(+2.64%)
Mar 21, 2023	22.91	22.91	22.72	22.74	4,059	-0.12(-0.52%)
Mar 20, 2023	23.27	23.27	22.86	22.86	10,327	-0.57(-2.43%)
Mar 17, 2023	23.37	23.54	23.27	23.43	14,218	+0.20(+0.86%)
Mar 16, 2023	23.57	23.58	23.00	23.23	2,850	-0.41(-1.73%)
Mar 15, 2023	23.39	23.81	23.00	23.64	36,490	+0.17(+0.72%)
Mar 14, 2023	23.47	23.62	23.36	23.47	9,197	-0.04(-0.17%)
Mar 13, 2023	23.75	23.85	23.51	23.51	4,836	+0.09(+0.38%)
Mar 10, 2023	22.96	23.42	22.96	23.42	6,938	+0.48(+2.09%)
Mar 09, 2023	22.86	22.94	22.73	22.94	8,882	+0.06(+0.26%)
Mar 08, 2023	22.74	22.88	22.67	22.88	8,685	+0.14(+0.62%)
Mar 07, 2023	22.53	22.78	22.53	22.74	10,967	+0.05(+0.22%)
Mar 06, 2023	22.77	22.77	22.58	22.69	7,225	-0.12(-0.53%)
Mar 03, 2023	22.44	22.82	22.43	22.81	14,384	+0.44(+1.97%)
Mar 02, 2023	22.33	22.37	22.26	22.37	8,702	-0.21(-0.93%)

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.