Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.78	23.00	22.71	22.91	119,915	+0.24(+1.06%)
Mar 27, 2024	22.33	22.85	22.33	22.67	145,973	+0.50(+2.26%)
Mar 26, 2024	22.47	22.52	22.12	22.17	93,759	-0.30(-1.34%)
Mar 25, 2024	22.22	22.48	22.22	22.47	87,338	+0.37(+1.67%)
Mar 22, 2024	22.54	22.54	22.07	22.10	51,330	-0.36(-1.60%)
Mar 21, 2024	22.69	22.84	22.34	22.46	88,204	-0.23(-1.01%)
Mar 20, 2024	22.28	22.79	22.28	22.69	115,558	+0.28(+1.25%)
Mar 19, 2024	22.31	22.57	22.29	22.41	80,698	+0.13(+0.58%)
Mar 18, 2024	21.94	22.39	21.93	22.28	81,953	+0.28(+1.27%)
Mar 15, 2024	21.87	22.13	21.85	22.00	245,390	-0.04(-0.18%)
Mar 14, 2024	22.16	22.23	21.85	22.04	121,658	-0.23(-1.03%)
Mar 13, 2024	22.33	22.42	22.08	22.27	143,799	-0.06(-0.26%)
Mar 12, 2024	22.54	22.54	22.20	22.33	88,330	-0.28(-1.22%)
Mar 11, 2024	22.78	22.79	22.45	22.60	88,096	-0.24(-1.03%)
Mar 08, 2024	23.00	23.17	22.75	22.84	85,269	-0.06(-0.26%)
Mar 07, 2024	23.10	23.10	22.74	22.90	76,459	-0.14(-0.60%)
Mar 06, 2024	22.99	23.22	22.92	23.04	101,235	+0.19(+0.82%)
Mar 05, 2024	22.60	23.08	22.35	22.85	137,232	+0.25(+1.09%)
Mar 04, 2024	22.63	22.75	22.41	22.60	111,495	-0.11(-0.48%)
Mar 01, 2024	22.62	22.76	22.36	22.71	119,497	+0.06(+0.26%)
Feb 29, 2024	23.33	23.33	22.62	22.65	386,890	-0.40(-1.75%)
Feb 28, 2024	22.98	23.32	22.87	23.06	311,609	-0.01(-0.04%)
Feb 27, 2024	23.46	23.59	22.64	23.07	381,951	-0.26(-1.10%)
Feb 26, 2024	23.52	23.78	23.29	23.32	117,954	-0.30(-1.29%)
Feb 23, 2024	23.49	24.04	23.38	23.63	163,427	+0.08(+0.33%)
Feb 22, 2024	23.38	23.92	23.24	23.55	320,634	+0.08(+0.33%)
Feb 21, 2024	23.22	23.48	23.05	23.47	164,083	+0.25(+1.06%)
Feb 20, 2024	22.79	23.35	22.79	23.22	124,790	+0.27(+1.16%)
Feb 16, 2024	23.03	23.50	22.91	22.96	121,041	-0.28(-1.18%)
Feb 15, 2024	22.71	23.32	22.71	23.23	105,441	+0.67(+2.96%)
Feb 14, 2024	22.57	22.81	22.50	22.56	94,257	+0.09(+0.39%)
Feb 13, 2024	23.34	23.34	22.18	22.48	144,824	-1.21(-5.10%)
Feb 12, 2024	23.52	24.05	23.37	23.68	167,437	+0.10(+0.42%)
Feb 09, 2024	23.07	23.61	22.92	23.59	119,106	+0.64(+2.78%)
Feb 08, 2024	22.84	23.18	22.84	22.95	75,355	+0.13(+0.56%)
Feb 07, 2024	22.95	23.13	22.79	22.82	99,366	-0.17(-0.73%)
Feb 06, 2024	22.75	23.33	22.75	22.99	76,291	+0.16(+0.69%)
Feb 05, 2024	23.01	23.23	22.77	22.83	208,829	-0.45(-1.94%)
Feb 02, 2024	23.02	23.46	23.02	23.28	187,141	+0.06(+0.25%)
Feb 01, 2024	22.97	23.53	22.82	23.22	539,556	+0.26(+1.11%)
Jan 31, 2024	23.37	23.69	22.95	22.97	92,535	-0.35(-1.52%)
Jan 30, 2024	23.27	23.53	23.27	23.32	34,030	-0.10(-0.42%)
Jan 29, 2024	23.44	23.54	23.05	23.42	52,148	-0.05(-0.21%)
Jan 26, 2024	23.93	24.08	23.43	23.47	85,973	-0.31(-1.32%)
Jan 25, 2024	23.54	23.93	23.42	23.78	75,881	+0.51(+2.19%)
Jan 24, 2024	23.69	23.69	23.26	23.27	66,973	-0.18(-0.75%)
Jan 23, 2024	24.02	24.04	23.06	23.45	93,299	-0.39(-1.65%)
Jan 22, 2024	24.25	24.25	23.70	23.84	71,440	-0.33(-1.38%)
Jan 19, 2024	24.27	24.31	23.89	24.18	42,620	+0.02(+0.08%)
Jan 18, 2024	24.24	24.34	24.05	24.16	49,484	-0.12(-0.49%)
Jan 17, 2024	24.05	24.40	24.04	24.27	66,229	-0.06(-0.24%)
Jan 16, 2024	24.56	24.47	24.08	24.33	75,689	-0.34(-1.39%)
Jan 12, 2024	24.83	24.83	24.55	24.68	83,863	+0.06(+0.24%)
Jan 11, 2024	24.66	24.79	24.34	24.62	70,474	-0.11(-0.44%)
Jan 10, 2024	24.62	24.76	24.48	24.73	63,518	+0.03(+0.12%)
Jan 09, 2024	24.33	24.74	24.33	24.70	86,066	+0.12(+0.48%)
Jan 08, 2024	24.23	24.74	24.23	24.58	107,292	+0.41(+1.71%)
Jan 05, 2024	23.98	24.40	23.98	24.17	90,027	+0.02(+0.08%)
Jan 04, 2024	24.26	24.47	24.04	24.15	84,926	-0.16(-0.65%)
Jan 03, 2024	24.48	24.66	24.21	24.30	82,734	-0.17(-0.68%)
Jan 02, 2024	23.91	24.50	23.91	24.47	83,756	+0.48(+2.01%)
Dec 29, 2023	24.36	24.44	23.91	23.99	73,293	-0.32(-1.33%)
Dec 28, 2023	24.13	24.44	24.13	24.31	57,823	+0.09(+0.36%)
Dec 27, 2023	24.33	24.40	24.15	24.22	61,184	-0.07(-0.28%)
Dec 26, 2023	23.98	24.39	23.98	24.29	63,070	+0.35(+1.48%)
Dec 22, 2023	24.00	24.15	23.78	23.94	102,245	+0.03(+0.12%)
Dec 21, 2023	23.74	23.91	23.70	23.91	68,596	+0.31(+1.33%)
Dec 20, 2023	23.38	24.05	23.30	23.60	141,852	+0.12(+0.50%)
Dec 19, 2023	23.31	23.72	23.31	23.48	93,002	+0.16(+0.67%)
Dec 18, 2023	23.33	23.57	23.31	23.32	120,542	-0.08(-0.34%)
Dec 15, 2023	23.79	23.80	23.30	23.40	356,864	-0.23(-0.96%)
Dec 14, 2023	23.84	24.06	23.39	23.63	144,720	+0.14(+0.59%)
Dec 13, 2023	23.04	23.73	22.96	23.49	232,479	+0.53(+2.31%)
Dec 12, 2023	22.97	23.09	22.42	22.96	50,276	+0.07(+0.30%)
Dec 11, 2023	22.67	23.06	22.67	22.89	57,997	+0.24(+1.06%)
Dec 08, 2023	22.57	22.91	22.37	22.65	73,593	+0.02(+0.09%)
Dec 07, 2023	22.75	22.91	22.47	22.63	77,017	-0.16(-0.72%)
Dec 06, 2023	23.19	23.19	22.76	22.79	96,922	-0.29(-1.26%)
Dec 05, 2023	23.05	23.19	23.01	23.08	102,282	+0.04(+0.17%)
Dec 04, 2023	22.82	23.20	22.75	23.04	104,135	+0.24(+1.06%)
Dec 01, 2023	22.76	22.96	22.64	22.80	143,639	+0.09(+0.38%)
Nov 30, 2023	22.70	22.83	22.56	22.72	94,261	+0.18(+0.82%)
Nov 29, 2023	22.52	22.73	22.32	22.53	39,860	+0.17(+0.78%)
Nov 28, 2023	22.36	22.57	22.26	22.36	35,048	-0.07(-0.30%)
Nov 27, 2023	22.48	22.54	22.32	22.43	42,121	-0.01(-0.04%)
Nov 24, 2023	22.35	22.48	22.17	22.44	78,081	+0.09(+0.39%)
Nov 22, 2023	22.31	22.44	22.13	22.35	59,074	+0.20(+0.92%)
Nov 21, 2023	21.99	22.32	21.83	22.15	52,813	+0.08(+0.35%)
Nov 20, 2023	22.07	22.16	21.97	22.07	42,190	+0.12(+0.53%)
Nov 17, 2023	21.99	22.05	21.86	21.95	60,715	+0.11(+0.49%)
Nov 16, 2023	21.93	22.02	21.71	21.85	64,190	-0.05(-0.22%)
Nov 15, 2023	22.16	22.23	21.87	21.89	52,610	-0.26(-1.18%)
Nov 14, 2023	21.75	22.20	21.75	22.16	98,750	+0.76(+3.57%)
Nov 13, 2023	20.88	21.52	20.81	21.39	55,379	+0.33(+1.56%)
Nov 10, 2023	20.89	21.24	20.26	21.06	54,710	+0.39(+1.87%)
Nov 09, 2023	20.94	21.12	20.52	20.68	46,275	-0.08(-0.37%)
Nov 08, 2023	20.75	20.76	20.56	20.75	38,299	+0.07(+0.33%)
Nov 07, 2023	20.73	20.75	20.40	20.69	52,519	-0.02(-0.09%)
Nov 06, 2023	20.93	21.00	20.56	20.71	48,001	-0.25(-1.20%)
Nov 03, 2023	20.82	21.17	20.64	20.96	78,327	+0.49(+2.41%)
Nov 02, 2023	20.36	20.50	20.31	20.46	68,869	+0.28(+1.39%)
Nov 01, 2023	20.14	20.27	20.00	20.18	57,748	+0.14(+0.72%)
Oct 31, 2023	19.80	20.04	19.69	20.04	72,892	+0.37(+1.87%)
Oct 30, 2023	19.60	19.71	19.41	19.67	67,517	+0.24(+1.24%)
Oct 27, 2023	19.53	19.53	19.24	19.43	50,317	-0.17(-0.89%)
Oct 26, 2023	19.78	19.81	19.32	19.60	66,789	+0.00(+0.00%)
Oct 25, 2023	19.69	19.77	19.49	19.60	41,344	-0.23(-1.17%)
Oct 24, 2023	19.65	19.88	19.65	19.84	35,296	+0.28(+1.43%)
Oct 23, 2023	19.75	19.83	19.49	19.55	60,787	-0.27(-1.36%)
Oct 20, 2023	20.01	20.05	19.81	19.83	65,415	-0.12(-0.58%)
Oct 19, 2023	20.18	20.18	19.78	19.94	55,165	-0.39(-1.90%)
Oct 18, 2023	20.26	20.52	20.18	20.33	54,779	-0.07(-0.33%)
Oct 17, 2023	20.02	20.49	20.02	20.40	91,644	+0.09(+0.43%)
Oct 16, 2023	20.37	20.48	20.09	20.31	56,709	+0.19(+0.96%)
Oct 13, 2023	20.36	20.43	19.98	20.12	36,897	-0.24(-1.19%)
Oct 12, 2023	19.86	20.49	19.77	20.36	77,564	+0.42(+2.08%)
Oct 11, 2023	20.29	20.54	19.85	19.94	77,729	-0.39(-1.90%)
Oct 10, 2023	20.57	20.73	20.33	20.33	55,189	-0.26(-1.27%)
Oct 09, 2023	20.40	20.70	20.29	20.59	41,538	+0.11(+0.52%)
Oct 06, 2023	20.62	20.78	20.30	20.48	52,364	-0.16(-0.80%)
Oct 05, 2023	20.60	20.84	20.41	20.65	78,444	+0.06(+0.28%)
Oct 04, 2023	20.59	20.76	20.45	20.59	44,992	-0.09(-0.42%)
Oct 03, 2023	20.32	20.71	20.20	20.68	66,567	+0.32(+1.57%)
Oct 02, 2023	20.12	20.49	20.09	20.36	94,889	+0.08(+0.38%)
Sep 29, 2023	20.43	20.52	19.97	20.28	75,486	-0.06(-0.29%)
Sep 28, 2023	20.10	20.48	19.97	20.34	36,024	+0.21(+1.06%)
Sep 27, 2023	20.14	20.29	19.97	20.13	41,988	+0.01(+0.05%)
Sep 26, 2023	20.43	20.54	20.12	20.12	47,327	-0.33(-1.61%)
Sep 25, 2023	20.22	20.49	20.38	20.44	42,185	+0.09(+0.43%)
Sep 22, 2023	20.31	20.51	20.25	20.36	102,789	+0.01(+0.05%)
Sep 21, 2023	20.47	20.59	20.21	20.35	46,242	-0.20(-0.99%)
Sep 20, 2023	20.88	21.01	20.50	20.55	44,467	-0.27(-1.30%)
Sep 19, 2023	19.95	20.99	19.95	20.82	84,900	+0.73(+3.66%)
Sep 18, 2023	20.30	20.55	20.00	20.09	128,650	-0.45(-2.21%)
Sep 15, 2023	20.86	21.18	20.46	20.54	707,024	-0.33(-1.58%)
Sep 14, 2023	20.20	20.94	20.20	20.87	86,815	+0.76(+3.77%)
Sep 13, 2023	20.51	20.56	19.88	20.11	58,396	-0.47(-2.26%)
Sep 12, 2023	20.57	20.84	20.41	20.58	35,473	-0.03(-0.14%)
Sep 11, 2023	20.44	20.77	20.12	20.60	98,780	+0.16(+0.79%)
Sep 08, 2023	19.80	20.52	19.80	20.44	60,462	+0.58(+2.92%)
Sep 07, 2023	20.18	20.18	19.80	19.86	95,572	-0.26(-1.27%)
Sep 06, 2023	20.22	20.26	20.09	20.12	44,235	-0.19(-0.93%)
Sep 05, 2023	20.39	20.51	20.22	20.31	59,315	-0.15(-0.74%)
Sep 01, 2023	20.33	20.54	20.22	20.46	68,088	+0.15(+0.75%)
Aug 31, 2023	20.56	20.58	20.22	20.31	56,173	-0.19(-0.93%)
Aug 30, 2023	20.51	20.56	20.41	20.50	79,096	+0.04(+0.19%)
Aug 29, 2023	20.30	20.53	20.14	20.46	77,917	+0.17(+0.84%)
Aug 28, 2023	20.40	20.66	20.14	20.29	41,832	-0.12(-0.60%)
Aug 25, 2023	20.66	20.66	20.37	20.41	43,285	-0.12(-0.60%)
Aug 24, 2023	20.50	20.66	20.50	20.54	41,610	+0.01(+0.05%)
Aug 23, 2023	20.54	20.63	20.44	20.53	32,102	+0.27(+1.31%)
Aug 22, 2023	20.46	20.54	20.14	20.26	30,835	-0.05(-0.23%)
Aug 21, 2023	20.53	20.69	20.29	20.31	26,164	-0.33(-1.61%)
Aug 18, 2023	20.08	20.68	20.08	20.64	33,414	+0.34(+1.68%)
Aug 17, 2023	20.40	20.59	20.23	20.30	41,126	-0.01(-0.05%)
Aug 16, 2023	20.54	20.71	20.27	20.31	42,674	-0.28(-1.34%)
Aug 15, 2023	20.73	20.73	20.48	20.59	41,521	-0.27(-1.27%)
Aug 14, 2023	20.86	20.91	20.72	20.85	43,869	-0.09(-0.45%)
Aug 11, 2023	21.27	21.27	20.89	20.95	55,343	-0.36(-1.69%)
Aug 10, 2023	21.72	21.84	20.98	21.31	111,204	+0.66(+3.17%)
Aug 09, 2023	20.61	20.75	20.58	20.65	48,649	-0.03(-0.14%)
Aug 08, 2023	20.97	20.94	20.53	20.68	42,646	-0.56(-2.64%)
Aug 07, 2023	21.20	21.30	21.10	21.24	39,399	+0.12(+0.58%)
Aug 04, 2023	21.06	21.36	20.98	21.12	55,783	+0.03(+0.14%)
Aug 03, 2023	21.06	21.15	20.70	21.09	45,352	+0.03(+0.14%)
Aug 02, 2023	20.81	21.09	20.65	21.06	29,936	+0.09(+0.45%)
Aug 01, 2023	20.74	21.03	20.54	20.97	51,731	+0.29(+1.42%)
Jul 31, 2023	20.66	20.88	20.49	20.67	58,510	+0.04(+0.18%)
Jul 28, 2023	20.93	20.96	20.63	20.63	36,591	-0.14(-0.69%)
Jul 27, 2023	21.21	21.24	20.72	20.78	40,420	-0.33(-1.57%)
Jul 26, 2023	20.92	21.19	20.75	21.11	49,776	+0.11(+0.54%)
Jul 25, 2023	21.19	21.46	20.97	20.99	41,049	-0.28(-1.29%)
Jul 24, 2023	21.34	21.45	21.20	21.27	56,118	-0.01(-0.04%)
Jul 21, 2023	21.34	21.44	21.23	21.28	52,681	+0.08(+0.36%)
Jul 20, 2023	21.39	21.64	21.12	21.20	54,971	-0.22(-1.02%)
Jul 19, 2023	21.62	21.65	21.38	21.42	34,643	-0.09(-0.40%)
Jul 18, 2023	21.45	21.58	21.35	21.51	34,898	+0.11(+0.53%)
Jul 17, 2023	21.29	21.56	21.29	21.39	42,438	+0.10(+0.49%)
Jul 14, 2023	21.20	21.38	21.02	21.29	32,256	-0.06(-0.27%)
Jul 13, 2023	21.34	21.40	21.23	21.35	24,267	+0.07(+0.31%)
Jul 12, 2023	21.60	21.60	21.20	21.28	77,285	-0.01(-0.04%)
Jul 11, 2023	21.10	21.37	20.97	21.29	37,945	+0.24(+1.13%)
Jul 10, 2023	21.02	21.40	21.00	21.05	59,497	-0.05(-0.23%)
Jul 07, 2023	20.78	21.37	20.73	21.10	111,257	+0.32(+1.55%)
Jul 06, 2023	20.87	20.91	20.23	20.78	84,027	-0.37(-1.75%)
Jul 05, 2023	21.31	21.54	21.12	21.15	55,946	-0.37(-1.72%)
Jul 03, 2023	20.73	21.52	20.73	21.52	43,744	+0.59(+2.81%)
Jun 30, 2023	21.50	21.50	20.83	20.93	127,632	-0.40(-1.87%)
Jun 29, 2023	20.82	21.34	20.82	21.33	104,302	+0.49(+2.37%)
Jun 28, 2023	21.01	21.01	20.57	20.83	50,672	-0.17(-0.81%)
Jun 27, 2023	20.92	21.20	20.81	21.00	78,197	+0.15(+0.73%)
Jun 26, 2023	20.39	21.07	20.39	20.85	90,656	+0.42(+2.04%)
Jun 23, 2023	20.87	21.19	20.41	20.43	727,446	-0.77(-3.63%)
Jun 22, 2023	21.41	21.41	20.99	21.20	100,465	-0.23(-1.06%)
Jun 21, 2023	21.65	21.75	21.36	21.43	56,361	-0.34(-1.57%)
Jun 20, 2023	22.55	22.55	21.67	21.77	62,776	-0.81(-3.57%)
Jun 16, 2023	22.59	22.63	22.15	22.58	234,336	+0.27(+1.19%)
Jun 15, 2023	21.87	22.34	21.77	22.31	49,052	+1.34(+6.41%)
May 08, 2023	21.58	21.76	20.83	20.97	49,855	-0.57(-2.64%)
May 05, 2023	21.20	21.62	21.15	21.54	68,218	+0.63(+2.99%)
May 04, 2023	21.11	21.25	20.76	20.91	56,227	-0.42(-1.97%)
May 03, 2023	21.18	21.63	21.18	21.33	73,104	+0.16(+0.75%)
May 02, 2023	21.45	21.58	20.82	21.18	62,706	-0.38(-1.78%)
May 01, 2023	21.61	21.93	21.42	21.56	60,807	-0.04(-0.17%)
Apr 28, 2023	21.15	21.79	21.15	21.60	63,822	+0.33(+1.54%)
Apr 27, 2023	21.15	21.30	20.72	21.27	100,517	+0.16(+0.75%)
Apr 26, 2023	21.56	21.89	21.09	21.11	89,247	-0.49(-2.25%)
Apr 25, 2023	22.20	22.53	21.48	21.60	99,329	-0.79(-3.54%)
Apr 24, 2023	23.40	23.40	22.38	22.39	103,102	-0.96(-4.12%)
Apr 21, 2023	23.65	23.87	23.11	23.35	280,715	-0.25(-1.07%)
Apr 20, 2023	23.34	23.69	23.00	23.60	163,311	+0.15(+0.64%)
Apr 19, 2023	23.43	23.66	23.24	23.45	144,190	-0.06(-0.24%)
Apr 18, 2023	23.50	23.65	23.39	23.51	51,388	-0.08(-0.36%)
Apr 17, 2023	23.60	23.74	23.43	23.59	92,082	+0.00(+0.00%)
Apr 14, 2023	23.86	24.11	23.47	23.59	70,702	-0.21(-0.86%)
Apr 13, 2023	23.88	23.96	23.68	23.80	66,855	-0.13(-0.55%)
Apr 12, 2023	24.36	24.36	23.88	23.93	91,091	-0.15(-0.62%)
Apr 11, 2023	24.37	24.49	23.91	24.08	58,274	-0.18(-0.73%)
Apr 10, 2023	23.75	24.42	23.73	24.26	101,304	+0.27(+1.13%)
Apr 06, 2023	24.27	24.38	23.80	23.99	81,845	-0.21(-0.89%)
Apr 05, 2023	24.18	24.39	24.10	24.20	65,830	-0.11(-0.46%)
Apr 04, 2023	24.06	24.35	23.72	24.31	253,396	+0.42(+1.76%)

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.