Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	21.48	21.48	21.46	21.47	1,465	-0.01(-0.05%)
May 21, 2024	21.50	21.50	21.41	21.48	34,651	-0.04(-0.16%)
May 20, 2024	21.54	21.54	21.51	21.52	3,488	-0.05(-0.25%)
May 17, 2024	21.60	21.60	21.55	21.57	3,784	-0.02(-0.09%)
May 16, 2024	21.60	21.60	21.59	21.59	473	+0.00(+0.00%)
May 15, 2024	21.58	21.60	21.57	21.59	10,525	+0.04(+0.16%)
May 14, 2024	21.54	21.55	21.54	21.55	719	+0.02(+0.12%)
May 13, 2024	21.53	21.54	21.53	21.53	1,376	-0.01(-0.05%)
May 10, 2024	21.54	21.55	21.54	21.54	5,053	-0.04(-0.19%)
May 09, 2024	21.57	21.58	21.56	21.58	1,679	+0.02(+0.12%)
May 08, 2024	21.56	21.56	21.56	21.56	104	+0.01(+0.02%)
May 07, 2024	21.51	21.55	21.51	21.55	2,324	+0.08(+0.37%)
May 06, 2024	21.46	21.48	21.45	21.47	13,592	+0.00(+0.00%)
May 03, 2024	21.44	21.47	21.44	21.47	2,272	+0.06(+0.30%)
May 02, 2024	21.41	21.41	21.39	21.41	1,585	+0.02(+0.09%)
May 01, 2024	21.41	21.42	21.39	21.39	2,081	+0.02(+0.07%)
Apr 30, 2024	21.35	21.37	21.35	21.37	342	-0.00(-0.02%)
Apr 29, 2024	21.37	21.37	21.37	21.37	215	+0.02(+0.12%)
Apr 26, 2024	21.35	21.35	21.35	21.35	100	+0.00(+0.02%)
Apr 25, 2024	21.38	21.38	21.34	21.34	6,394	-0.06(-0.28%)
Apr 24, 2024	21.40	21.40	21.40	21.40	231	-0.02(-0.09%)
Apr 23, 2024	21.43	21.43	21.42	21.42	721	+0.01(+0.05%)
Apr 22, 2024	21.41	21.41	21.41	21.41	227	+0.01(+0.05%)
Apr 19, 2024	21.43	21.44	21.40	21.40	4,289	-0.00(-0.02%)
Apr 18, 2024	21.39	21.41	21.38	21.41	3,138	-0.01(-0.02%)
Apr 17, 2024	21.42	21.44	21.36	21.41	15,932	+0.03(+0.14%)
Apr 16, 2024	21.42	21.42	21.35	21.38	13,230	+0.01(+0.05%)
Apr 15, 2024	21.42	21.42	21.35	21.37	14,346	-0.03(-0.14%)
Apr 12, 2024	21.41	21.42	21.40	21.40	11,575	+0.04(+0.20%)
Apr 11, 2024	21.37	21.37	21.34	21.36	28,882	+0.01(+0.04%)
Apr 10, 2024	21.43	21.43	21.35	21.35	14,848	-0.10(-0.49%)
Apr 09, 2024	21.45	21.46	21.45	21.46	101	+0.03(+0.15%)
Apr 08, 2024	21.43	21.43	21.43	21.43	3,000	-0.01(-0.06%)
Apr 05, 2024	21.46	21.46	21.43	21.44	5,152	-0.04(-0.18%)
Apr 04, 2024	21.46	21.48	21.46	21.48	296	+0.01(+0.07%)
Apr 03, 2024	21.43	21.46	21.43	21.46	3,616	-0.01(-0.06%)
Apr 02, 2024	21.51	21.51	21.48	21.48	3,213	-0.07(-0.33%)
Apr 01, 2024	21.57	21.57	21.53	21.55	5,257	-0.03(-0.12%)
Mar 28, 2024	21.57	21.57	21.57	21.57	153	-0.01(-0.05%)
Mar 27, 2024	21.56	21.58	21.56	21.58	304	+0.00(+0.00%)
Mar 26, 2024	21.59	21.59	21.58	21.58	1,134	-0.01(-0.07%)
Mar 25, 2024	21.60	21.60	21.60	21.60	807	-0.04(-0.21%)
Mar 22, 2024	21.60	21.64	21.60	21.64	5,998	+0.06(+0.30%)
Mar 21, 2024	21.58	21.58	21.58	21.58	77	-0.03(-0.16%)
Mar 20, 2024	21.59	21.63	21.58	21.61	9,376	+0.01(+0.02%)
Mar 19, 2024	21.60	21.61	21.60	21.61	2,109	+0.02(+0.09%)
Mar 18, 2024	21.59	21.59	21.59	21.59	1,564	+0.01(+0.02%)
Mar 15, 2024	21.60	21.60	21.58	21.58	2,075	-0.00(-0.01%)
Mar 14, 2024	21.64	21.64	21.58	21.59	11,548	-0.04(-0.20%)
Mar 13, 2024	21.64	21.64	21.62	21.63	11,065	+0.01(+0.02%)
Mar 12, 2024	21.64	21.64	21.62	21.62	2,515	-0.03(-0.16%)
Mar 11, 2024	21.64	21.66	21.64	21.66	203	+0.01(+0.05%)
Mar 08, 2024	21.63	21.65	21.63	21.65	212	+0.01(+0.05%)
Mar 07, 2024	21.64	21.66	21.57	21.64	10,617	+0.00(+0.02%)
Mar 06, 2024	21.61	21.63	21.61	21.63	678	+0.03(+0.14%)
Mar 05, 2024	21.60	21.65	21.58	21.60	7,213	+0.08(+0.37%)
Mar 04, 2024	21.56	21.56	21.52	21.52	6,765	-0.08(-0.37%)
Mar 01, 2024	21.59	21.63	21.57	21.60	18,798	+0.01(+0.06%)
Feb 29, 2024	21.58	21.60	21.56	21.59	21,360	+0.02(+0.09%)
Feb 28, 2024	21.57	21.57	21.57	21.57	112	+0.02(+0.09%)
Feb 27, 2024	21.55	21.55	21.55	21.55	112	+0.01(+0.05%)
Feb 26, 2024	21.56	21.56	21.54	21.54	2,381	+0.00(+0.00%)
Feb 23, 2024	21.56	21.57	21.53	21.54	2,879	+0.03(+0.14%)
Feb 22, 2024	21.53	21.53	21.51	21.51	1,841	-0.02(-0.09%)
Feb 21, 2024	21.53	21.53	21.53	21.53	100	+0.00(+0.02%)
Feb 20, 2024	21.52	21.54	21.51	21.53	1,967	+0.02(+0.09%)
Feb 16, 2024	21.51	21.51	21.49	21.51	2,579	+0.02(+0.09%)
Feb 15, 2024	21.52	21.53	21.48	21.49	10,811	-0.03(-0.16%)
Feb 14, 2024	21.47	21.52	21.47	21.52	9,235	+0.06(+0.28%)
Feb 13, 2024	21.49	21.49	21.45	21.46	9,913	-0.07(-0.35%)
Feb 12, 2024	21.53	21.54	21.53	21.54	639	+0.01(+0.06%)
Feb 09, 2024	21.52	21.55	21.51	21.52	23,385	+0.01(+0.07%)
Feb 08, 2024	21.51	21.53	21.48	21.51	14,634	+0.01(+0.03%)
Feb 07, 2024	21.51	21.51	21.48	21.50	16,996	+0.01(+0.07%)
Feb 06, 2024	21.49	21.49	21.49	21.49	3,191	-0.01(-0.07%)
Feb 05, 2024	21.57	21.58	21.50	21.50	3,030	-0.09(-0.41%)
Feb 02, 2024	21.60	21.61	21.59	21.59	1,010	-0.03(-0.13%)
Feb 01, 2024	21.56	21.62	21.56	21.62	4,174	+0.08(+0.37%)
Jan 31, 2024	21.51	21.60	21.51	21.54	2,634	+0.05(+0.26%)
Jan 30, 2024	21.49	21.49	21.49	21.49	152	+0.03(+0.13%)
Jan 29, 2024	21.46	21.46	21.46	21.46	984	+0.03(+0.12%)
Jan 26, 2024	21.42	21.43	21.42	21.43	255	+0.01(+0.05%)
Jan 25, 2024	21.42	21.42	21.42	21.42	15	+0.00(+0.02%)
Jan 24, 2024	21.43	21.44	21.42	21.42	2,323	-0.00(-0.02%)
Jan 23, 2024	21.44	21.44	21.42	21.42	3,790	-0.03(-0.16%)
Jan 22, 2024	21.44	21.46	21.42	21.46	5,728	+0.02(+0.09%)
Jan 19, 2024	21.44	21.44	21.44	21.44	2,217	-0.01(-0.05%)
Jan 18, 2024	21.45	21.45	21.45	21.45	101	-0.05(-0.25%)
Jan 17, 2024	21.50	21.52	21.50	21.50	2,277	-0.02(-0.11%)
Jan 16, 2024	21.55	21.56	21.52	21.52	8,707	-0.03(-0.16%)
Jan 12, 2024	21.53	21.57	21.53	21.56	3,400	+0.02(+0.10%)
Jan 11, 2024	21.53	21.54	21.51	21.54	60,434	+0.00(+0.01%)
Jan 10, 2024	21.53	21.54	21.53	21.53	1,308	-0.02(-0.09%)
Jan 09, 2024	21.56	21.57	21.55	21.55	1,886	-0.02(-0.09%)
Jan 08, 2024	21.54	21.57	21.54	21.57	826	+0.04(+0.18%)
Jan 05, 2024	21.51	21.54	21.51	21.53	3,013	-0.00(-0.02%)
Jan 04, 2024	21.51	21.54	21.51	21.54	225	+0.02(+0.09%)
Jan 03, 2024	21.51	21.53	21.51	21.52	2,629	+0.00(+0.02%)
Jan 02, 2024	21.52	21.54	21.51	21.51	3,752	+0.00(+0.00%)
Dec 29, 2023	21.51	21.53	21.51	21.51	1,026	-0.01(-0.05%)
Dec 28, 2023	21.51	21.52	21.51	21.52	1,833	+0.02(+0.09%)
Dec 27, 2023	21.50	21.50	21.50	21.50	5	+0.02(+0.11%)
Dec 26, 2023	21.49	21.49	21.46	21.48	93,706	+0.00(+0.02%)
Dec 22, 2023	21.49	21.50	21.48	21.48	1,067	+0.00(+0.02%)
Dec 21, 2023	21.47	21.47	21.47	21.47	5	+0.01(+0.05%)
Dec 20, 2023	21.47	21.49	21.46	21.46	9,517	+0.04(+0.18%)
Dec 19, 2023	21.42	21.42	21.41	21.42	187,038	+0.03(+0.12%)
Dec 18, 2023	21.41	21.41	21.40	21.40	921	-0.00(-0.02%)
Dec 15, 2023	21.40	21.40	21.40	21.40	101	+0.04(+0.21%)
Dec 14, 2023	21.29	21.36	21.29	21.36	1,664	+0.11(+0.51%)
Dec 13, 2023	21.23	21.25	21.23	21.25	4,715	+0.05(+0.26%)
Dec 12, 2023	21.20	21.20	21.20	21.20	24	+0.01(+0.07%)
Dec 11, 2023	21.21	21.21	21.18	21.18	2,813	-0.00(-0.02%)
Dec 08, 2023	21.20	21.20	21.19	21.19	4,855	-0.03(-0.14%)
Dec 07, 2023	21.20	21.21	21.20	21.21	1,627	+0.03(+0.16%)
Dec 06, 2023	21.17	21.18	21.16	21.18	1,887	+0.05(+0.26%)
Dec 05, 2023	21.13	21.13	21.13	21.13	79	+0.02(+0.09%)
Dec 04, 2023	21.10	21.12	21.10	21.11	856	+0.02(+0.09%)
Dec 01, 2023	21.08	21.09	21.08	21.09	347	+0.06(+0.27%)
Nov 30, 2023	21.03	21.03	21.03	21.03	203	+0.05(+0.23%)
Nov 29, 2023	20.94	20.98	20.94	20.98	669	+0.11(+0.54%)
Nov 28, 2023	20.87	20.87	20.87	20.87	16	+0.03(+0.17%)
Nov 27, 2023	20.83	20.83	20.83	20.83	57	+0.05(+0.24%)
Nov 24, 2023	20.80	20.80	20.78	20.78	2,476	-0.01(-0.07%)
Nov 22, 2023	20.78	20.80	20.78	20.80	60,181	+0.03(+0.14%)
Nov 21, 2023	20.74	20.77	20.74	20.77	729	+0.03(+0.14%)
Nov 20, 2023	20.74	20.74	20.73	20.74	591	+0.04(+0.19%)
Nov 17, 2023	20.70	20.72	20.70	20.70	2,295	+0.01(+0.05%)
Nov 16, 2023	20.68	20.71	20.68	20.69	6,144	+0.05(+0.24%)
Nov 15, 2023	20.64	20.64	20.62	20.64	60,632	+0.00(+0.02%)
Nov 14, 2023	20.59	20.64	20.58	20.64	4,644	+0.12(+0.57%)
Nov 13, 2023	20.53	20.54	20.52	20.52	1,740	+0.00(+0.00%)
Nov 10, 2023	20.54	20.55	20.52	20.52	5,102	+0.01(+0.05%)
Nov 09, 2023	20.53	20.54	20.51	20.51	9,912	+0.02(+0.10%)
Nov 08, 2023	20.48	20.49	20.48	20.49	61,267	+0.03(+0.14%)
Nov 07, 2023	20.43	20.46	20.43	20.46	818	+0.07(+0.34%)
Nov 06, 2023	20.39	20.40	20.39	20.39	1,310	-0.01(-0.07%)
Nov 03, 2023	20.32	20.41	20.32	20.41	10,538	+0.15(+0.75%)
Nov 02, 2023	20.25	20.25	20.25	20.25	757	+0.11(+0.54%)
Nov 01, 2023	20.12	20.15	20.12	20.15	62,987	+0.04(+0.18%)
Oct 31, 2023	20.11	20.11	20.11	20.11	0	+0.00(+0.00%)
Oct 30, 2023	20.12	20.12	20.08	20.11	2,850	-0.00(-0.02%)
Oct 27, 2023	20.11	20.12	20.09	20.11	4,729	-0.01(-0.05%)
Oct 26, 2023	20.13	20.18	20.11	20.12	9,623	+0.01(+0.05%)
Oct 25, 2023	20.12	20.12	20.11	20.11	511	+0.00(+0.02%)
Oct 24, 2023	20.11	20.11	20.11	20.11	807	-0.00(-0.01%)
Oct 23, 2023	20.10	20.12	20.10	20.11	4,455	+0.00(+0.01%)
Oct 20, 2023	20.11	20.11	20.11	20.11	117	-0.02(-0.10%)
Oct 19, 2023	20.16	20.16	20.13	20.13	919	-0.04(-0.19%)
Oct 18, 2023	20.17	20.17	20.17	20.17	124	-0.02(-0.12%)
Oct 17, 2023	20.25	20.25	20.19	20.19	1,840	-0.08(-0.39%)
Oct 16, 2023	20.31	20.31	20.27	20.27	18,705	-0.05(-0.24%)
Oct 13, 2023	20.34	20.34	20.31	20.32	31,563	+0.03(+0.14%)
Oct 12, 2023	20.33	20.33	20.29	20.29	11,842	-0.01(-0.05%)
Oct 11, 2023	20.27	20.30	20.27	20.30	595	+0.10(+0.51%)
Oct 10, 2023	20.18	20.20	20.18	20.20	582	+0.01(+0.05%)
Oct 09, 2023	20.15	20.19	20.15	20.19	2,876	+0.04(+0.19%)
Oct 06, 2023	20.13	20.15	20.13	20.15	8,291	-0.02(-0.08%)
Oct 05, 2023	20.16	20.17	20.16	20.17	4,286	-0.01(-0.06%)
Oct 04, 2023	20.16	20.18	20.16	20.18	378	-0.01(-0.05%)
Oct 03, 2023	20.19	20.19	20.19	20.19	1	-0.05(-0.27%)
Oct 02, 2023	20.26	20.26	20.24	20.24	7,384	-0.03(-0.15%)
Sep 29, 2023	20.27	20.28	20.27	20.27	3,847	-0.01(-0.05%)
Sep 28, 2023	20.33	20.34	20.28	20.28	1,027	-0.07(-0.34%)
Sep 27, 2023	20.35	20.36	20.31	20.35	8,266	-0.01(-0.05%)
Sep 26, 2023	20.38	20.38	20.36	20.36	289	-0.04(-0.19%)
Sep 25, 2023	20.45	20.41	20.39	20.40	2,059	-0.09(-0.43%)
Sep 22, 2023	20.49	20.49	20.49	20.49	102	-0.03(-0.14%)
Sep 21, 2023	20.54	20.55	20.52	20.52	339	-0.06(-0.28%)
Sep 20, 2023	20.59	20.59	20.57	20.57	411	-0.00(-0.02%)
Sep 19, 2023	20.58	20.58	20.58	20.58	2	-0.02(-0.12%)
Sep 18, 2023	20.59	20.60	20.59	20.60	149	+0.00(+0.00%)
Sep 15, 2023	20.60	20.62	20.60	20.60	1,179	-0.00(-0.02%)
Sep 14, 2023	20.62	20.62	20.61	20.61	630	-0.00(-0.02%)
Sep 13, 2023	20.61	20.61	20.61	20.61	564	+0.00(+0.00%)
Sep 12, 2023	20.61	20.61	20.61	20.61	2	-0.01(-0.05%)
Sep 11, 2023	20.61	20.62	20.61	20.62	203	+0.01(+0.05%)
Sep 08, 2023	20.60	20.61	20.59	20.61	13,669	-0.01(-0.05%)
Sep 07, 2023	20.62	20.62	20.62	20.62	1	-0.00(-0.02%)
Sep 06, 2023	20.63	20.65	20.63	20.63	442	-0.01(-0.05%)
Sep 05, 2023	20.65	20.68	20.64	20.64	6,053	-0.01(-0.05%)
Sep 01, 2023	20.69	20.69	20.65	20.65	1,276	+0.00(+0.01%)
Aug 31, 2023	20.65	20.65	20.65	20.65	730	+0.01(+0.07%)
Aug 30, 2023	20.63	20.63	20.63	20.63	1	+0.01(+0.05%)
Aug 29, 2023	20.60	20.62	20.60	20.62	104	+0.01(+0.05%)
Aug 28, 2023	20.62	20.62	20.61	20.61	1,521	+0.00(+0.00%)
Aug 25, 2023	20.60	20.61	20.60	20.61	1,514	+0.01(+0.05%)
Aug 24, 2023	20.61	20.61	20.60	20.60	1,233	-0.01(-0.05%)
Aug 23, 2023	20.62	20.62	20.60	20.61	2,346	-0.01(-0.07%)
Aug 22, 2023	20.62	20.64	20.60	20.63	6,091	+0.00(+0.00%)
Aug 21, 2023	20.63	20.67	20.63	20.63	22,521	-0.04(-0.21%)
Aug 18, 2023	20.67	20.72	20.67	20.67	9,762	-0.03(-0.16%)
Aug 17, 2023	20.70	20.70	20.70	20.70	1,220	-0.02(-0.09%)
Aug 16, 2023	20.73	20.78	20.72	20.72	10,886	-0.02(-0.09%)
Aug 15, 2023	20.72	20.74	20.72	20.74	139	+0.02(+0.09%)
Aug 14, 2023	20.73	20.76	20.72	20.72	19,945	+0.00(+0.00%)
Aug 11, 2023	20.72	20.74	20.72	20.72	1,753	+0.00(+0.00%)
Aug 10, 2023	20.73	20.75	20.72	20.72	1,857	-0.00(-0.02%)
Aug 09, 2023	20.71	20.74	20.71	20.73	21,386	+0.03(+0.14%)
Aug 08, 2023	20.73	20.73	20.70	20.70	205	+0.03(+0.14%)
Aug 07, 2023	20.67	20.68	20.67	20.67	2,533	-0.00(-0.02%)
Aug 04, 2023	20.67	20.67	20.67	20.67	102	+0.01(+0.05%)
Aug 03, 2023	20.68	20.68	20.67	20.67	206	-0.07(-0.35%)
Aug 02, 2023	20.77	20.77	20.74	20.74	128	-0.04(-0.21%)
Aug 01, 2023	20.78	20.78	20.78	20.78	0	-0.02(-0.08%)
Jul 31, 2023	20.81	20.81	20.79	20.80	5,290	-0.01(-0.06%)
Jul 28, 2023	20.84	20.84	20.81	20.81	587	-0.03(-0.14%)
Jul 27, 2023	20.86	20.88	20.84	20.84	1,142	-0.03(-0.17%)
Jul 26, 2023	20.88	20.89	20.87	20.87	3,192	+0.00(+0.00%)
Jul 25, 2023	20.86	20.87	20.86	20.87	516	-0.00(-0.02%)
Jul 24, 2023	20.88	20.88	20.87	20.88	3,912	+0.01(+0.07%)
Jul 21, 2023	20.85	20.86	20.85	20.86	452	+0.00(+0.02%)
Jul 20, 2023	20.86	20.87	20.86	20.86	4,799	-0.00(-0.02%)
Jul 19, 2023	20.85	20.88	20.85	20.86	7,305	+0.04(+0.21%)
Jul 18, 2023	20.82	20.83	20.82	20.82	4,807	+0.02(+0.09%)
Jul 17, 2023	20.78	20.80	20.78	20.80	2,749	+0.03(+0.16%)
Jul 14, 2023	20.78	20.79	20.75	20.77	123,268	+0.00(+0.02%)
Jul 13, 2023	20.76	20.77	20.75	20.76	2,842	+0.00(+0.01%)
Jul 12, 2023	20.76	20.76	20.74	20.76	6,255	+0.04(+0.19%)
Jul 11, 2023	20.72	20.72	20.72	20.72	222	+0.00(+0.02%)
Jul 10, 2023	20.70	20.72	20.70	20.72	186	+0.00(+0.02%)
Jul 07, 2023	20.71	20.72	20.69	20.71	169,068	+0.00(+0.00%)
Jul 06, 2023	20.75	20.75	20.71	20.71	2,501	-0.05(-0.23%)
Jul 05, 2023	20.77	20.77	20.76	20.76	1,638	-0.00(-0.02%)
Jul 03, 2023	20.77	20.77	20.77	20.77	103	+0.02(+0.08%)
Jun 30, 2023	20.74	20.75	20.73	20.75	265,183	+0.01(+0.03%)
Jun 29, 2023	20.77	20.78	20.74	20.74	14,236	-0.05(-0.23%)
Jun 28, 2023	20.78	20.81	20.77	20.79	10,981	+0.02(+0.09%)
Jun 27, 2023	20.79	20.80	20.77	20.77	21,202	+0.01(+0.05%)
Jun 26, 2023	20.75	20.77	20.75	20.76	2,028	+0.01(+0.05%)
Jun 23, 2023	20.75	20.75	20.73	20.75	241,351	+0.02(+0.09%)
Jun 22, 2023	20.73	20.74	20.68	20.73	4,082	-0.01(-0.05%)
Jun 21, 2023	20.72	20.74	20.72	20.74	776	+0.00(+0.00%)
Jun 20, 2023	20.75	20.75	20.74	20.74	624	+0.02(+0.12%)
Jun 16, 2023	20.73	20.73	20.69	20.72	221,312	+0.00(+0.00%)
Jun 15, 2023	20.72	20.73	20.70	20.72	1,067	-0.01(-0.07%)
Jun 14, 2023	20.71	20.73	20.64	20.73	1,814	+0.07(+0.35%)
Jun 13, 2023	20.70	20.71	20.66	20.66	2,898	-0.04(-0.19%)
Jun 12, 2023	20.69	20.70	20.69	20.70	208	+0.01(+0.05%)
Jun 09, 2023	20.69	20.69	20.68	20.69	335	+0.00(+0.02%)
Jun 08, 2023	20.68	20.68	20.68	20.68	105	+0.02(+0.09%)
Jun 07, 2023	20.67	20.67	20.67	20.67	105	-0.02(-0.09%)
Jun 06, 2023	20.68	20.68	20.68	20.68	0	+0.01(+0.05%)
Jun 05, 2023	20.67	20.68	20.67	20.68	1,039	+0.00(+0.02%)
Jun 02, 2023	20.67	20.67	20.67	20.67	103	+0.01(+0.07%)

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.