Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	24.78	24.98	24.78	24.98	468	+0.25(+1.00%)
May 30, 2024	24.73	24.73	24.73	24.73	1	+0.30(+1.21%)
May 29, 2024	24.44	24.44	24.44	24.44	190	-0.39(-1.56%)
May 28, 2024	24.92	24.92	24.82	24.82	1,112	-0.06(-0.23%)
May 24, 2024	24.86	24.88	24.86	24.88	150	+0.35(+1.42%)
May 23, 2024	24.89	24.89	24.53	24.53	1,002	-0.21(-0.84%)
May 22, 2024	25.04	25.04	24.74	24.74	782	-0.64(-2.51%)
May 21, 2024	25.31	25.38	25.30	25.38	459	-0.06(-0.22%)
May 20, 2024	25.48	25.48	25.43	25.43	403	-0.11(-0.42%)
May 17, 2024	25.48	25.54	25.48	25.54	411	+0.07(+0.29%)
May 16, 2024	25.41	25.55	25.41	25.46	2,607	-0.04(-0.14%)
May 15, 2024	25.45	25.53	25.45	25.50	906	-0.02(-0.08%)
May 14, 2024	25.50	25.52	25.39	25.52	449	+0.29(+1.15%)
May 13, 2024	25.24	25.31	25.21	25.23	1,077	+0.02(+0.08%)
May 10, 2024	25.24	25.24	25.17	25.21	614	-0.07(-0.28%)
May 09, 2024	25.14	25.28	25.14	25.28	679	+0.26(+1.04%)
May 08, 2024	25.02	25.02	25.02	25.02	432	-0.05(-0.20%)
May 07, 2024	25.25	25.25	25.07	25.07	446	-0.11(-0.44%)
May 06, 2024	25.18	25.18	25.18	25.18	288	+0.11(+0.44%)
May 03, 2024	25.07	25.07	25.07	25.07	477	+0.30(+1.21%)
May 02, 2024	24.67	24.77	24.45	24.77	832	+0.36(+1.47%)
May 01, 2024	24.42	24.42	24.24	24.41	1,638	-0.25(-1.01%)
Apr 30, 2024	24.79	24.79	24.66	24.66	718	-0.64(-2.51%)
Apr 29, 2024	25.34	25.34	25.29	25.29	209	+0.12(+0.47%)
Apr 26, 2024	25.18	25.18	25.18	25.18	100	+0.29(+1.15%)
Apr 25, 2024	24.70	24.89	24.70	24.89	532	-0.32(-1.26%)
Apr 24, 2024	25.28	25.28	25.04	25.21	1,071	+0.19(+0.76%)
Apr 23, 2024	24.93	25.14	24.93	25.02	781	+0.23(+0.93%)
Apr 22, 2024	24.79	24.79	24.79	24.79	23	+0.16(+0.66%)
Apr 19, 2024	24.63	24.63	24.63	24.63	100	-0.07(-0.29%)
Apr 18, 2024	24.95	24.96	24.70	24.70	717	-0.21(-0.84%)
Apr 17, 2024	24.83	24.91	24.83	24.91	154	+0.24(+0.97%)
Apr 16, 2024	24.68	24.76	24.67	24.67	538	-0.10(-0.38%)
Apr 15, 2024	25.11	25.11	24.76	24.76	414	-0.04(-0.17%)
Apr 12, 2024	24.92	24.92	24.80	24.80	284	-0.77(-3.01%)
Apr 11, 2024	25.28	25.58	25.28	25.58	393	+0.11(+0.42%)
Apr 10, 2024	25.51	25.51	25.43	25.47	1,398	-0.51(-1.95%)
Apr 09, 2024	25.81	25.98	25.75	25.98	2,141	-0.08(-0.31%)
Apr 08, 2024	26.06	26.06	26.06	26.06	361	+0.20(+0.76%)
Apr 05, 2024	25.95	25.95	25.81	25.86	928	+0.02(+0.07%)
Apr 04, 2024	26.35	26.35	25.84	25.84	1,112	-0.34(-1.30%)
Apr 03, 2024	26.18	26.18	26.18	26.18	141	+0.11(+0.41%)
Apr 02, 2024	26.22	26.22	26.06	26.08	1,246	-0.48(-1.81%)
Apr 01, 2024	26.57	26.60	26.47	26.56	873	-0.00(-0.01%)
Mar 28, 2024	26.56	26.56	26.56	26.56	140	+0.05(+0.20%)
Mar 27, 2024	26.51	26.51	26.51	26.51	209	+0.29(+1.10%)
Mar 26, 2024	26.27	26.29	26.22	26.22	1,593	+0.02(+0.08%)
Mar 25, 2024	26.27	26.27	26.18	26.20	2,788	-0.05(-0.19%)
Mar 22, 2024	26.43	26.45	26.22	26.25	2,018	-0.45(-1.69%)
Mar 21, 2024	26.80	26.92	26.67	26.70	2,011	-0.21(-0.78%)
Mar 20, 2024	26.48	26.91	26.29	26.91	5,224	+0.45(+1.70%)
Mar 19, 2024	26.70	26.70	26.46	26.46	904	-0.23(-0.88%)
Mar 18, 2024	26.89	26.89	26.69	26.69	428	-0.19(-0.72%)
Mar 15, 2024	26.86	26.89	26.86	26.89	177	-0.09(-0.34%)
Mar 14, 2024	27.30	27.30	26.87	26.98	7,684	-0.26(-0.96%)
Mar 13, 2024	27.17	27.29	27.17	27.24	1,591	+0.14(+0.51%)
Mar 12, 2024	27.02	27.10	27.02	27.10	2,653	+0.32(+1.19%)
Mar 11, 2024	26.70	26.78	26.61	26.78	2,405	+0.07(+0.27%)
Mar 08, 2024	26.90	26.90	26.71	26.71	1,383	+0.02(+0.08%)
Mar 07, 2024	26.69	26.69	26.69	26.69	137	+0.26(+0.99%)
Mar 06, 2024	26.40	26.43	26.40	26.43	742	+0.03(+0.11%)
Mar 05, 2024	26.63	26.63	26.40	26.40	263	-0.20(-0.75%)
Mar 04, 2024	26.74	26.75	26.60	26.60	541	-0.36(-1.32%)
Mar 01, 2024	26.89	26.95	26.85	26.95	833	+0.01(+0.05%)
Feb 29, 2024	26.79	26.94	26.79	26.94	259	+0.13(+0.48%)
Feb 28, 2024	26.81	26.81	26.81	26.81	179	-0.08(-0.29%)
Feb 27, 2024	26.87	26.92	26.80	26.89	7,518	+0.35(+1.32%)
Feb 26, 2024	26.64	26.64	26.54	26.54	857	-0.02(-0.09%)
Feb 23, 2024	26.61	26.65	26.53	26.56	1,011	+0.10(+0.37%)
Feb 22, 2024	26.39	26.51	26.39	26.47	1,199	+0.39(+1.49%)
Feb 21, 2024	26.10	26.10	25.97	26.08	306	+0.23(+0.89%)
Feb 20, 2024	25.82	25.85	25.82	25.85	258	-0.02(-0.07%)
Feb 16, 2024	25.94	25.94	25.87	25.87	357	-0.03(-0.13%)
Feb 15, 2024	25.90	25.90	25.90	25.90	112	+0.46(+1.82%)
Feb 14, 2024	25.44	25.44	25.44	25.44	140	+0.32(+1.28%)
Feb 13, 2024	25.12	25.12	25.12	25.12	155	-0.63(-2.45%)
Feb 12, 2024	25.77	25.78	25.73	25.75	595	+0.10(+0.38%)
Feb 09, 2024	25.64	25.65	25.64	25.65	271	+0.26(+1.04%)
Feb 08, 2024	25.34	25.39	25.34	25.39	929	+0.36(+1.44%)
Feb 07, 2024	25.02	25.03	25.02	25.03	1,848	+0.06(+0.25%)
Feb 06, 2024	24.78	24.96	24.78	24.96	1,375	+0.19(+0.76%)
Feb 05, 2024	24.90	24.90	24.57	24.78	1,750	-0.01(-0.05%)
Feb 02, 2024	24.82	24.82	24.75	24.79	2,324	-0.04(-0.17%)
Feb 01, 2024	24.83	24.83	24.83	24.83	111	+0.53(+2.18%)
Jan 31, 2024	24.51	24.56	24.30	24.30	1,231	-0.34(-1.37%)
Jan 30, 2024	24.64	24.64	24.59	24.64	1,524	-0.01(-0.02%)
Jan 29, 2024	24.60	24.67	24.36	24.64	1,731	+0.22(+0.92%)
Jan 26, 2024	24.53	24.53	24.42	24.42	2,290	+0.62(+2.62%)
Jan 25, 2024	23.69	23.80	23.69	23.80	479	+0.22(+0.94%)
Jan 24, 2024	23.98	23.98	23.57	23.57	439	+0.08(+0.35%)
Jan 23, 2024	23.79	23.79	23.49	23.49	779	+0.06(+0.25%)
Jan 22, 2024	23.60	23.60	23.43	23.43	254	-0.11(-0.46%)
Jan 19, 2024	23.51	23.55	23.51	23.54	529	+0.04(+0.17%)
Jan 18, 2024	23.43	23.50	23.43	23.50	239	+0.40(+1.75%)
Jan 17, 2024	23.09	23.09	23.09	23.09	229	-0.33(-1.43%)
Jan 16, 2024	23.43	23.43	23.43	23.43	180	-0.44(-1.84%)
Jan 12, 2024	23.87	23.87	23.87	23.87	563	-0.34(-1.39%)
Jan 11, 2024	24.18	24.20	24.18	24.20	253	-0.04(-0.17%)
Jan 10, 2024	24.25	24.25	24.23	24.25	812	+0.09(+0.39%)
Jan 09, 2024	24.18	24.18	24.15	24.15	283	-0.25(-1.04%)
Jan 08, 2024	24.41	24.41	24.41	24.41	87	+0.40(+1.67%)
Jan 05, 2024	24.01	24.01	24.01	24.01	260	-0.08(-0.32%)
Jan 04, 2024	24.24	24.24	24.08	24.08	153	-0.01(-0.02%)
Jan 03, 2024	24.14	24.19	24.09	24.09	584	-0.59(-2.41%)
Jan 02, 2024	24.68	24.68	24.68	24.68	96	-0.46(-1.81%)
Dec 29, 2023	25.27	25.30	25.14	25.14	2,170	-0.00(-0.00%)
Dec 28, 2023	25.22	25.22	25.14	25.14	134	-0.11(-0.43%)
Dec 27, 2023	25.25	25.25	25.25	25.25	177	+0.10(+0.41%)
Dec 26, 2023	25.15	25.15	25.15	25.15	51	+0.10(+0.38%)
Dec 22, 2023	25.56	25.56	25.05	25.05	635	-0.30(-1.19%)
Dec 21, 2023	25.20	25.35	25.20	25.35	187	+0.39(+1.58%)
Dec 20, 2023	24.95	24.96	24.96	24.96	222	-0.59(-2.31%)
Dec 19, 2023	25.38	25.55	25.38	25.55	351	+0.38(+1.52%)
Dec 18, 2023	25.11	25.16	25.11	25.16	179	-0.11(-0.44%)
Dec 15, 2023	25.28	25.28	25.28	25.28	100	-0.25(-0.97%)
Dec 14, 2023	25.52	25.52	25.52	25.52	71	+0.54(+2.14%)
Dec 13, 2023	24.91	24.99	24.91	24.99	308	+0.36(+1.45%)
Dec 12, 2023	24.63	24.63	24.63	24.63	42	+0.02(+0.10%)
Dec 11, 2023	24.59	24.61	24.59	24.61	382	+0.15(+0.61%)
Dec 08, 2023	24.46	24.46	24.46	24.46	100	+0.30(+1.24%)
Dec 07, 2023	24.07	24.16	24.07	24.16	1,719	+0.15(+0.64%)
Dec 06, 2023	24.01	24.01	24.01	24.01	75	+0.16(+0.67%)
Dec 05, 2023	23.90	23.90	23.85	23.85	329	-0.04(-0.18%)
Dec 04, 2023	23.82	23.89	23.82	23.89	332	+0.07(+0.29%)
Dec 01, 2023	23.80	23.82	23.80	23.82	209	+0.33(+1.40%)
Nov 30, 2023	23.51	23.51	23.48	23.49	429	+0.01(+0.04%)
Nov 29, 2023	23.48	23.48	23.48	23.48	24	-0.00(-0.01%)
Nov 28, 2023	23.35	23.48	23.35	23.48	146	-0.13(-0.54%)
Nov 27, 2023	23.62	23.62	23.61	23.61	126	-0.05(-0.21%)
Nov 24, 2023	23.66	23.66	23.66	23.66	129	+0.00(+0.01%)
Nov 22, 2023	23.61	23.66	23.61	23.66	367	+0.13(+0.56%)
Nov 21, 2023	23.61	23.61	23.51	23.53	242	-0.20(-0.85%)
Nov 20, 2023	23.56	23.73	23.56	23.73	1,427	+0.23(+0.98%)
Nov 17, 2023	23.50	23.50	23.50	23.50	100	+0.24(+1.03%)
Nov 16, 2023	23.24	23.26	23.21	23.26	1,754	-0.32(-1.36%)
Nov 15, 2023	23.61	23.61	23.57	23.58	1,032	+0.21(+0.91%)
Nov 14, 2023	23.34	23.37	23.34	23.37	395	+0.86(+3.84%)
Nov 13, 2023	22.50	22.50	22.50	22.50	242	+0.00(+0.01%)
Nov 10, 2023	22.24	22.50	22.20	22.50	2,814	-0.26(-1.14%)
Nov 09, 2023	22.76	22.76	22.76	22.76	164	-0.23(-1.00%)
Nov 08, 2023	22.99	22.99	22.99	22.99	160	+0.12(+0.52%)
Nov 07, 2023	22.87	22.87	22.87	22.87	194	+0.02(+0.09%)
Nov 06, 2023	22.85	22.85	22.85	22.85	281	-0.07(-0.30%)
Nov 03, 2023	22.89	22.92	22.89	22.92	444	+0.43(+1.89%)
Nov 02, 2023	22.20	22.50	22.20	22.50	280	+0.65(+2.98%)
Nov 01, 2023	21.69	21.85	21.69	21.85	411	-0.06(-0.26%)
Oct 31, 2023	21.88	21.93	21.86	21.90	2,401	+0.03(+0.14%)
Oct 30, 2023	21.90	21.90	21.86	21.87	519	+0.31(+1.46%)
Oct 27, 2023	21.82	21.82	21.56	21.56	212	-0.21(-0.95%)
Oct 26, 2023	21.77	21.77	21.77	21.77	65	-0.39(-1.76%)
Oct 25, 2023	22.15	22.15	22.15	22.15	134	-0.30(-1.33%)
Oct 24, 2023	22.45	22.45	22.45	22.45	133	+0.31(+1.39%)
Oct 23, 2023	22.19	22.19	22.15	22.15	189	+0.15(+0.69%)
Oct 20, 2023	22.03	22.03	21.99	21.99	517	-0.21(-0.92%)
Oct 19, 2023	22.46	22.47	22.20	22.20	675	-0.15(-0.66%)
Oct 18, 2023	22.35	22.35	22.35	22.35	31	-0.40(-1.75%)
Oct 17, 2023	22.74	22.74	22.74	22.74	23	+0.00(+0.01%)
Oct 16, 2023	22.74	22.74	22.74	22.74	176	+0.36(+1.60%)
Oct 13, 2023	22.38	22.38	22.38	22.38	100	-0.28(-1.23%)
Oct 12, 2023	22.66	22.66	22.66	22.66	64	-0.40(-1.75%)
Oct 11, 2023	22.96	23.07	22.85	23.07	2,556	+0.01(+0.04%)
Oct 10, 2023	23.31	23.32	23.06	23.06	2,151	+0.23(+1.01%)
Oct 09, 2023	22.62	22.85	22.61	22.83	690	-0.27(-1.15%)
Oct 06, 2023	23.05	23.09	23.05	23.09	315	+0.29(+1.28%)
Oct 05, 2023	22.75	22.80	22.69	22.80	506	-0.09(-0.38%)
Oct 04, 2023	22.89	22.89	22.89	22.89	30	+0.37(+1.62%)
Oct 03, 2023	22.52	22.52	22.52	22.52	17	-0.35(-1.54%)
Oct 02, 2023	23.04	23.04	22.87	22.88	852	-0.22(-0.93%)
Sep 29, 2023	23.20	23.21	23.09	23.09	593	+0.14(+0.62%)
Sep 28, 2023	22.95	22.95	22.95	22.95	24	+0.29(+1.26%)
Sep 27, 2023	22.65	22.66	22.50	22.66	988	-0.06(-0.28%)
Sep 26, 2023	22.88	22.88	22.73	22.73	941	-0.39(-1.69%)
Sep 25, 2023	24.26	23.12	23.12	23.12	414	-0.35(-1.47%)
Sep 22, 2023	23.67	23.67	23.46	23.46	1,230	-0.01(-0.05%)
Sep 21, 2023	23.47	23.47	23.47	23.47	34	-0.58(-2.41%)
Sep 20, 2023	24.28	24.28	24.05	24.05	318	-0.07(-0.29%)
Sep 19, 2023	24.12	24.12	24.12	24.12	59	-0.11(-0.47%)
Sep 18, 2023	24.46	24.46	24.24	24.24	1,801	-0.28(-1.14%)
Sep 15, 2023	24.55	24.55	24.52	24.52	179	+0.03(+0.13%)
Sep 14, 2023	24.46	24.48	24.45	24.48	608	+0.25(+1.04%)
Sep 13, 2023	24.31	24.31	24.19	24.23	1,002	-0.10(-0.41%)
Sep 12, 2023	24.42	24.42	24.33	24.33	917	-0.17(-0.67%)
Sep 11, 2023	26.21	26.21	24.44	24.50	3,527	+0.25(+1.04%)
Sep 08, 2023	24.29	24.30	24.25	24.25	1,063	+0.06(+0.24%)
Sep 07, 2023	24.14	24.23	24.12	24.19	866	-0.25(-1.01%)
Sep 06, 2023	24.35	24.44	24.35	24.44	464	-0.38(-1.52%)
Sep 05, 2023	24.98	24.98	24.81	24.81	441	-0.33(-1.30%)
Sep 01, 2023	25.25	25.25	25.06	25.14	3,537	-0.16(-0.62%)
Aug 31, 2023	25.44	25.44	25.30	25.30	525	-0.33(-1.27%)
Aug 30, 2023	25.84	25.84	25.62	25.62	1,305	-0.01(-0.02%)
Aug 29, 2023	25.17	25.64	25.17	25.63	1,538	+0.52(+2.08%)
Aug 28, 2023	25.10	25.12	25.07	25.11	4,711	+0.20(+0.80%)
Aug 25, 2023	24.95	24.95	24.88	24.91	1,084	+0.18(+0.74%)
Aug 24, 2023	25.20	25.20	24.72	24.72	1,850	-0.44(-1.75%)

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.