Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	29.89	30.01	29.53	30.01	64,744	+0.18(+0.61%)
May 30, 2024	29.99	29.99	29.80	29.83	80,809	-0.18(-0.60%)
May 29, 2024	30.20	30.20	30.00	30.01	66,043	-0.21(-0.69%)
May 28, 2024	30.14	30.27	30.08	30.22	75,815	+0.02(+0.07%)
May 24, 2024	30.11	30.20	30.00	30.20	60,316	+0.18(+0.60%)
May 23, 2024	30.33	30.37	29.91	30.02	43,827	-0.13(-0.43%)
May 22, 2024	30.20	30.20	30.05	30.15	106,679	-0.04(-0.13%)
May 21, 2024	30.17	30.21	30.10	30.19	77,716	+0.04(+0.13%)
May 20, 2024	30.17	30.19	30.06	30.15	75,346	+0.02(+0.07%)
May 17, 2024	30.11	30.14	30.07	30.13	95,913	+0.02(+0.07%)
May 16, 2024	30.13	30.14	30.04	30.11	92,786	+0.01(+0.03%)
May 15, 2024	30.02	30.10	29.93	30.10	113,481	+0.24(+0.80%)
May 14, 2024	29.70	29.91	29.70	29.86	34,783	+0.16(+0.54%)
May 13, 2024	29.86	29.86	29.70	29.70	234,511	+0.00(+0.00%)
May 10, 2024	29.70	29.82	29.67	29.70	46,456	+0.00(+0.00%)
May 09, 2024	29.68	29.76	29.59	29.70	79,316	+0.12(+0.41%)
May 08, 2024	29.46	29.75	29.46	29.58	93,663	-0.09(-0.30%)
May 07, 2024	29.67	29.73	29.58	29.67	126,665	+0.04(+0.14%)
May 06, 2024	29.51	29.63	29.42	29.63	152,065	+0.22(+0.75%)
May 03, 2024	29.35	29.52	29.28	29.41	241,002	+0.27(+0.93%)
May 02, 2024	28.98	29.17	28.87	29.14	37,555	+0.24(+0.83%)
May 01, 2024	28.96	29.21	28.82	28.90	81,470	-0.07(-0.24%)
Apr 30, 2024	29.07	29.23	28.97	28.97	74,780	-0.18(-0.62%)
Apr 29, 2024	29.23	29.25	29.11	29.15	49,324	+0.04(+0.14%)
Apr 26, 2024	29.00	29.23	29.00	29.11	67,409	+0.14(+0.48%)
Apr 25, 2024	28.81	28.99	28.70	28.97	43,602	-0.07(-0.24%)
Apr 24, 2024	29.12	29.12	28.92	29.04	48,370	-0.02(-0.07%)
Apr 23, 2024	28.92	29.08	28.88	29.06	61,051	+0.28(+0.97%)
Apr 22, 2024	28.74	28.92	28.60	28.78	106,615	+0.18(+0.63%)
Apr 19, 2024	28.75	28.87	28.51	28.60	238,979	-0.22(-0.76%)
Apr 18, 2024	28.95	29.03	28.75	28.82	41,115	-0.18(-0.62%)
Apr 17, 2024	29.08	29.15	28.81	29.00	167,011	-0.01(-0.03%)
Apr 16, 2024	29.09	29.11	28.92	29.01	209,891	-0.05(-0.17%)
Apr 15, 2024	29.47	29.57	28.99	29.06	53,700	-0.31(-1.05%)
Apr 12, 2024	29.56	29.58	29.27	29.37	345,960	-0.33(-1.11%)
Apr 11, 2024	29.60	29.77	29.40	29.70	51,002	+0.19(+0.64%)
Apr 10, 2024	29.50	29.59	29.39	29.51	284,688	-0.14(-0.47%)
Apr 09, 2024	29.74	29.74	29.49	29.65	36,853	-0.04(-0.13%)
Apr 08, 2024	29.72	29.77	29.62	29.69	50,959	+0.01(+0.03%)
Apr 05, 2024	29.47	29.75	29.45	29.68	54,964	+0.28(+0.95%)
Apr 04, 2024	29.80	29.91	29.36	29.40	63,730	-0.31(-1.04%)
Apr 03, 2024	29.55	29.79	29.55	29.71	48,810	+0.06(+0.20%)
Apr 02, 2024	29.63	29.65	29.52	29.65	355,221	-0.18(-0.60%)
Apr 01, 2024	30.09	30.22	29.73	29.83	432,231	-0.15(-0.50%)
Mar 28, 2024	29.86	29.98	29.78	29.98	140,416	+0.17(+0.57%)
Mar 27, 2024	29.71	29.83	29.62	29.81	38,588	+0.18(+0.60%)
Mar 26, 2024	29.66	29.75	29.62	29.63	49,651	-0.03(-0.10%)
Mar 25, 2024	29.70	29.73	29.59	29.66	188,352	-0.01(-0.03%)
Mar 22, 2024	29.73	29.75	29.62	29.67	138,830	+0.03(+0.10%)
Mar 21, 2024	29.63	30.08	29.63	29.64	95,812	+0.05(+0.17%)
Mar 20, 2024	29.38	29.61	29.33	29.59	47,179	+0.29(+0.99%)
Mar 19, 2024	29.23	29.37	29.10	29.30	67,289	+0.07(+0.24%)
Mar 18, 2024	29.33	29.39	29.23	29.23	77,049	+0.17(+0.58%)
Mar 15, 2024	29.19	29.20	29.02	29.06	97,465	-0.15(-0.51%)
Mar 14, 2024	29.37	29.37	29.13	29.21	75,612	-0.02(-0.07%)
Mar 13, 2024	29.31	29.35	29.23	29.23	104,869	-0.08(-0.27%)
Mar 12, 2024	29.20	29.33	29.09	29.31	63,953	+0.27(+0.93%)
Mar 11, 2024	29.04	29.06	28.89	29.04	37,742	-0.03(-0.10%)
Mar 08, 2024	29.37	29.37	29.00	29.07	143,819	-0.13(-0.44%)
Mar 07, 2024	29.14	29.22	29.04	29.20	88,330	+0.24(+0.83%)
Mar 06, 2024	29.04	29.07	28.91	28.96	89,385	+0.11(+0.38%)
Mar 05, 2024	29.03	29.03	28.71	28.85	57,933	-0.24(-0.82%)
Mar 04, 2024	29.09	29.13	29.00	29.09	102,411	-0.01(-0.03%)
Mar 01, 2024	28.98	29.15	28.98	29.10	128,185	+0.14(+0.48%)
Feb 29, 2024	28.93	28.98	28.85	28.96	51,458	+0.12(+0.42%)
Feb 28, 2024	28.84	28.85	28.77	28.84	23,020	-0.01(-0.03%)
Feb 27, 2024	28.79	28.86	28.77	28.85	27,754	+0.05(+0.17%)
Feb 26, 2024	29.35	29.35	28.78	28.80	24,582	-0.04(-0.15%)
Feb 23, 2024	28.91	29.17	28.78	28.84	21,959	+0.04(+0.13%)
Feb 22, 2024	28.66	28.85	28.61	28.81	25,136	+0.49(+1.72%)
Feb 21, 2024	28.28	28.38	28.20	28.32	47,443	+0.01(+0.04%)
Feb 20, 2024	28.46	28.46	28.26	28.31	41,629	-0.17(-0.60%)
Feb 16, 2024	28.59	28.66	28.48	28.48	190,971	-0.14(-0.49%)
Feb 15, 2024	28.55	28.64	28.48	28.62	22,682	+0.11(+0.38%)
Feb 14, 2024	28.45	28.51	28.32	28.51	23,620	+0.19(+0.67%)
Feb 13, 2024	28.39	28.39	28.17	28.32	18,856	-0.18(-0.63%)
Feb 12, 2024	28.45	28.57	28.43	28.50	31,273	+0.00(+0.00%)
Feb 09, 2024	28.43	28.51	28.40	28.50	12,671	+0.13(+0.46%)
Feb 08, 2024	28.45	28.47	28.37	28.37	26,111	+0.02(+0.07%)
Feb 07, 2024	28.27	28.41	28.27	28.35	509,348	+0.07(+0.25%)
Feb 06, 2024	28.18	28.29	28.13	28.28	47,958	+0.10(+0.37%)
Feb 05, 2024	28.26	28.26	28.09	28.18	29,924	+0.02(+0.05%)
Feb 02, 2024	28.07	28.25	28.00	28.16	13,617	+0.22(+0.79%)
Feb 01, 2024	27.88	28.02	27.83	27.94	18,784	+0.19(+0.68%)
Jan 31, 2024	27.90	27.92	27.71	27.75	33,384	-0.21(-0.75%)
Jan 30, 2024	27.97	27.98	27.89	27.96	17,671	+0.08(+0.29%)
Jan 29, 2024	27.86	27.97	27.77	27.88	14,379	+0.04(+0.14%)
Jan 26, 2024	27.83	27.84	27.77	27.84	23,447	+0.02(+0.07%)
Jan 25, 2024	27.84	27.84	27.75	27.82	30,603	+0.07(+0.26%)
Jan 24, 2024	27.69	27.82	27.69	27.75	42,610	+0.01(+0.03%)
Jan 23, 2024	27.64	27.75	27.64	27.74	28,806	+0.10(+0.36%)
Jan 22, 2024	27.74	27.74	27.63	27.64	39,405	-0.02(-0.07%)
Jan 19, 2024	27.47	27.66	27.47	27.66	22,160	+0.22(+0.80%)
Jan 18, 2024	27.32	27.44	27.23	27.44	27,545	+0.20(+0.73%)
Jan 17, 2024	27.14	27.25	27.11	27.24	27,217	-0.09(-0.32%)
Jan 16, 2024	27.27	27.39	27.21	27.33	52,648	-0.04(-0.15%)
Jan 12, 2024	27.44	27.44	27.29	27.37	9,893	-0.02(-0.07%)
Jan 11, 2024	27.23	27.39	27.19	27.39	264,655	+0.08(+0.29%)
Jan 10, 2024	27.30	27.39	27.24	27.31	184,567	+0.07(+0.26%)
Jan 09, 2024	27.17	27.31	27.13	27.24	21,023	-0.03(-0.11%)
Jan 08, 2024	26.92	27.27	26.92	27.27	25,824	+0.35(+1.31%)
Jan 05, 2024	27.01	27.05	26.88	26.92	175,290	+0.07(+0.24%)
Jan 04, 2024	26.98	27.07	26.85	26.85	28,399	-0.06(-0.22%)
Jan 03, 2024	27.03	27.19	26.91	26.91	71,763	-0.26(-0.95%)
Jan 02, 2024	27.20	27.21	27.01	27.17	86,912	-0.10(-0.37%)
Dec 29, 2023	27.30	27.37	27.24	27.27	27,170	-0.10(-0.36%)
Dec 28, 2023	27.41	27.41	27.34	27.37	9,455	+0.11(+0.41%)
Dec 27, 2023	27.31	27.33	27.23	27.26	12,963	+0.02(+0.07%)
Dec 26, 2023	27.26	27.28	27.22	27.24	13,663	+0.07(+0.24%)
Dec 22, 2023	27.20	27.23	27.15	27.18	8,578	+0.04(+0.14%)
Dec 21, 2023	27.08	27.14	26.97	27.14	40,922	+0.18(+0.68%)
Dec 20, 2023	27.06	27.12	26.95	26.95	123,930	-0.14(-0.51%)
Dec 19, 2023	27.08	27.09	27.01	27.09	18,475	+0.03(+0.11%)
Dec 18, 2023	26.98	27.06	26.96	27.06	17,515	+0.07(+0.26%)
Dec 15, 2023	26.98	27.00	26.90	26.99	42,751	+0.11(+0.41%)
Dec 14, 2023	26.92	26.95	26.88	26.88	9,942	+0.01(+0.04%)
Dec 13, 2023	26.67	26.93	26.66	26.87	97,404	+0.19(+0.70%)
Dec 12, 2023	26.59	26.73	26.57	26.69	22,052	+0.06(+0.23%)
Dec 11, 2023	26.55	26.63	26.48	26.63	13,794	+0.11(+0.41%)
Dec 08, 2023	26.50	26.57	26.41	26.52	27,268	+0.07(+0.26%)
Dec 07, 2023	26.35	26.46	26.35	26.45	12,118	+0.25(+0.95%)
Dec 06, 2023	26.41	26.43	26.20	26.20	41,382	-0.16(-0.60%)
Dec 05, 2023	26.27	26.37	26.25	26.36	16,421	+0.00(+0.00%)
Dec 04, 2023	26.33	26.44	26.17	26.36	26,091	-0.08(-0.30%)
Dec 01, 2023	26.33	26.44	26.23	26.44	395,947	+0.15(+0.59%)
Nov 30, 2023	26.22	26.47	26.16	26.28	23,334	+0.13(+0.51%)
Nov 29, 2023	26.31	26.36	26.15	26.15	51,879	-0.02(-0.08%)
Nov 28, 2023	26.19	26.28	26.17	26.17	22,089	-0.03(-0.11%)
Nov 27, 2023	26.18	26.25	26.14	26.20	17,611	+0.01(+0.04%)
Nov 24, 2023	26.19	26.19	26.12	26.19	2,863	+0.08(+0.30%)
Nov 22, 2023	26.15	26.18	26.07	26.11	183,533	+0.03(+0.11%)
Nov 21, 2023	26.16	26.19	26.08	26.08	36,621	-0.01(-0.04%)
Nov 20, 2023	26.13	26.66	26.09	26.09	56,582	+0.00(+0.00%)
Nov 17, 2023	26.01	26.33	26.01	26.09	44,642	+0.03(+0.11%)
Nov 16, 2023	25.93	26.06	25.93	26.06	41,596	+0.11(+0.42%)
Nov 15, 2023	26.02	26.04	25.95	25.95	32,887	-0.04(-0.15%)
Nov 14, 2023	25.99	26.09	25.91	25.99	277,558	+0.26(+1.00%)
Nov 13, 2023	25.71	25.75	25.66	25.73	794,032	+0.06(+0.23%)
Nov 10, 2023	25.59	25.74	25.54	25.67	42,149	-0.12(-0.46%)
Nov 09, 2023	25.63	25.79	25.51	25.79	26,456	+0.17(+0.66%)
Nov 08, 2023	25.64	25.64	25.58	25.62	29,776	-0.01(-0.04%)
Nov 07, 2023	25.58	25.63	25.57	25.63	134,720	+0.07(+0.27%)
Nov 06, 2023	25.48	25.56	25.48	25.56	15,038	+0.02(+0.08%)
Nov 03, 2023	25.48	25.55	25.44	25.54	54,056	+0.16(+0.63%)
Nov 02, 2023	25.34	25.44	25.34	25.39	30,497	+0.21(+0.83%)
Nov 01, 2023	24.99	25.19	24.97	25.18	43,320	+0.26(+1.03%)
Oct 31, 2023	24.82	25.01	24.80	24.92	13,536	+0.01(+0.06%)
Oct 30, 2023	24.88	24.93	24.75	24.91	10,576	+0.20(+0.82%)
Oct 27, 2023	24.80	24.80	24.60	24.70	36,527	+0.00(+0.00%)
Oct 26, 2023	24.90	24.90	24.69	24.70	27,041	-0.29(-1.15%)
Oct 25, 2023	25.12	25.13	24.99	24.99	23,362	-0.30(-1.17%)
Oct 24, 2023	25.28	25.33	25.17	25.29	23,703	+0.18(+0.71%)
Oct 23, 2023	25.08	25.34	25.08	25.11	41,445	-0.10(-0.39%)
Oct 20, 2023	25.41	25.41	25.21	25.21	13,522	-0.23(-0.90%)
Oct 19, 2023	25.62	25.73	25.44	25.44	21,094	-0.23(-0.89%)
Oct 18, 2023	25.73	25.81	25.60	25.66	17,526	-0.19(-0.74%)
Oct 17, 2023	25.72	25.96	25.72	25.85	60,928	-0.01(-0.05%)
Oct 16, 2023	25.85	25.89	25.83	25.87	36,946	+0.17(+0.67%)
Oct 13, 2023	25.83	25.83	25.64	25.69	39,606	-0.07(-0.27%)
Oct 12, 2023	25.83	25.87	25.67	25.76	24,752	-0.03(-0.12%)
Oct 11, 2023	25.78	25.84	25.70	25.79	38,789	+0.03(+0.13%)
Oct 10, 2023	25.72	25.84	25.71	25.76	48,750	+0.13(+0.53%)
Oct 09, 2023	25.49	25.67	25.47	25.62	56,310	+0.05(+0.21%)
Oct 06, 2023	25.22	25.60	25.13	25.57	269,987	+0.31(+1.24%)
Oct 05, 2023	25.29	25.36	25.19	25.26	30,095	-0.11(-0.43%)
Oct 04, 2023	25.22	25.39	25.17	25.37	95,740	+0.16(+0.63%)
Oct 03, 2023	25.63	25.63	25.14	25.21	87,510	-0.21(-0.82%)
Oct 02, 2023	25.38	25.43	25.24	25.42	35,369	+0.00(+0.00%)
Sep 29, 2023	25.54	25.56	25.32	25.42	49,533	-0.04(-0.16%)
Sep 28, 2023	25.32	25.48	25.32	25.46	149,507	+0.20(+0.79%)
Sep 27, 2023	25.33	25.37	25.15	25.26	20,350	-0.02(-0.09%)
Sep 26, 2023	25.41	25.45	25.25	25.28	21,779	-0.26(-1.04%)
Sep 25, 2023	25.52	25.60	25.47	25.54	83,030	+0.00(+0.00%)
Sep 22, 2023	25.67	25.71	25.53	25.54	36,620	-0.04(-0.15%)
Sep 21, 2023	25.75	25.79	25.58	25.58	12,887	-0.39(-1.49%)
Sep 20, 2023	26.23	26.23	25.95	25.97	29,304	-0.20(-0.76%)
Sep 19, 2023	26.19	26.20	25.99	26.17	38,661	-0.01(-0.02%)
Sep 18, 2023	26.18	26.27	26.14	26.17	15,988	-0.00(-0.02%)
Sep 15, 2023	26.35	26.35	26.14	26.18	98,900	-0.26(-0.98%)
Sep 14, 2023	26.30	26.48	26.30	26.44	17,605	+0.17(+0.65%)
Sep 13, 2023	26.24	26.34	26.24	26.27	38,476	+0.01(+0.04%)
Sep 12, 2023	26.31	26.34	25.96	26.25	26,015	-0.12(-0.46%)
Sep 11, 2023	26.26	26.42	26.26	26.38	23,440	+0.16(+0.60%)
Sep 08, 2023	26.28	26.29	26.17	26.22	27,983	+0.02(+0.08%)
Sep 07, 2023	26.08	26.20	26.08	26.20	10,036	-0.00(-0.00%)
Sep 06, 2023	26.31	26.33	26.16	26.20	4,168	-0.15(-0.59%)
Sep 05, 2023	26.37	26.37	26.32	26.35	2,881	+0.01(+0.02%)
Sep 01, 2023	26.27	26.38	26.27	26.35	11,256	+0.04(+0.15%)
Aug 31, 2023	26.32	26.43	26.30	26.31	277,227	+0.00(+0.00%)
Aug 30, 2023	26.26	26.31	26.23	26.31	12,808	+0.12(+0.47%)
Aug 29, 2023	25.97	26.22	25.97	26.18	12,785	+0.25(+0.97%)
Aug 28, 2023	25.87	25.93	25.87	25.93	4,510	+0.12(+0.47%)
Aug 25, 2023	25.75	25.87	25.70	25.81	4,932	+0.13(+0.50%)
Aug 24, 2023	26.00	26.01	25.68	25.68	20,562	-0.28(-1.10%)
Aug 23, 2023	25.80	25.99	25.64	25.97	34,040	+0.25(+0.95%)
Aug 22, 2023	25.79	25.79	25.69	25.72	5,092	-0.06(-0.24%)
Aug 21, 2023	25.98	25.99	25.59	25.78	8,309	+0.17(+0.67%)
Aug 18, 2023	25.52	25.67	25.48	25.61	19,134	-0.03(-0.14%)
Aug 17, 2023	25.81	25.84	25.61	25.65	9,190	-0.14(-0.54%)
Aug 16, 2023	25.97	26.01	25.79	25.79	4,063	-0.16(-0.62%)
Aug 15, 2023	26.04	26.04	25.95	25.95	10,469	-0.22(-0.83%)
Aug 14, 2023	25.97	26.19	25.97	26.17	14,083	+0.13(+0.48%)
Aug 11, 2023	26.07	26.12	26.00	26.04	21,923	-0.07(-0.26%)
Aug 10, 2023	26.25	26.40	26.11	26.11	22,895	+0.02(+0.06%)
Aug 09, 2023	26.24	26.24	26.07	26.09	5,036	-0.19(-0.72%)
Aug 08, 2023	26.19	26.30	26.09	26.28	15,560	-0.09(-0.35%)
Aug 07, 2023	26.26	26.39	26.26	26.37	2,716	+0.22(+0.83%)
Aug 04, 2023	26.40	26.44	26.15	26.15	4,535	-0.12(-0.47%)
Aug 03, 2023	26.22	26.31	26.22	26.28	2,605	-0.05(-0.17%)
Aug 02, 2023	26.46	26.46	26.26	26.33	84,119	-0.30(-1.14%)
Aug 01, 2023	26.68	26.68	26.59	26.63	9,907	-0.06(-0.22%)
Jul 31, 2023	26.74	26.74	26.64	26.69	14,019	+0.03(+0.12%)
Jul 28, 2023	26.62	26.68	26.62	26.65	41,483	+0.26(+0.97%)
Jul 27, 2023	26.53	26.67	26.39	26.40	22,115	-0.08(-0.31%)
Jul 26, 2023	26.44	26.53	26.40	26.48	10,969	+0.00(+0.02%)
Jul 25, 2023	26.37	26.52	26.37	26.48	22,005	+0.09(+0.35%)
Jul 24, 2023	26.42	26.44	26.37	26.38	17,038	+0.03(+0.11%)
Jul 21, 2023	26.40	26.43	26.36	26.36	1,335,849	+0.00(+0.01%)
Jul 20, 2023	26.37	26.43	26.26	26.35	42,861	-0.05(-0.20%)
Jul 19, 2023	26.40	26.44	26.36	26.41	32,217	+0.01(+0.04%)
Jul 18, 2023	26.37	26.41	26.37	26.39	3,560	+0.08(+0.30%)
Jul 17, 2023	26.22	26.32	26.22	26.32	14,817	+0.12(+0.46%)
Jul 14, 2023	26.31	26.31	26.20	26.20	11,787	-0.01(-0.02%)
Jul 13, 2023	26.17	26.24	26.12	26.20	45,584	+0.19(+0.74%)
Jul 12, 2023	26.09	26.09	26.01	26.01	4,058	+0.16(+0.64%)
Jul 11, 2023	25.77	25.84	25.75	25.84	12,667	+0.17(+0.66%)
Jul 10, 2023	25.69	25.70	25.62	25.67	28,082	+0.06(+0.22%)
Jul 07, 2023	25.75	25.78	25.61	25.62	27,139	-0.07(-0.25%)
Jul 06, 2023	25.61	25.69	25.61	25.68	932	-0.13(-0.52%)
Jul 05, 2023	25.83	25.84	25.76	25.82	3,421	+0.02(+0.10%)
Jul 03, 2023	25.74	25.81	25.74	25.79	4,162	+0.00(+0.00%)
Jun 30, 2023	25.69	25.82	25.69	25.79	6,332	+0.26(+1.03%)
Jun 29, 2023	25.50	25.55	25.45	25.53	10,896	+0.09(+0.37%)
Jun 28, 2023	25.43	25.46	25.38	25.43	4,063	-0.06(-0.24%)
Jun 27, 2023	25.45	25.50	25.45	25.50	1,971	+0.27(+1.06%)
Jun 26, 2023	25.29	25.31	25.23	25.23	1,440	-0.12(-0.47%)
Jun 23, 2023	25.33	25.36	25.33	25.35	2,399	-0.12(-0.46%)
Jun 22, 2023	25.46	25.49	25.20	25.46	278,694	+0.05(+0.19%)
Jun 21, 2023	25.41	25.42	25.41	25.42	158	-0.08(-0.32%)
Jun 20, 2023	25.47	25.50	25.41	25.50	677	-0.04(-0.17%)
Jun 16, 2023	25.59	25.59	25.51	25.54	1,304	-0.00(-0.01%)

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.