Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	25.92	26.17	25.85	26.17	2,811	+0.30(+1.15%)
May 30, 2024	25.68	25.97	25.68	25.87	10,118	+0.04(+0.15%)
May 29, 2024	25.91	25.91	25.83	25.83	21,207	-0.33(-1.25%)
May 28, 2024	26.39	26.39	26.12	26.16	5,753	-0.23(-0.85%)
May 24, 2024	26.27	26.41	26.20	26.38	2,080	+0.18(+0.71%)
May 23, 2024	26.48	26.48	26.20	26.20	4,656	-0.47(-1.75%)
May 22, 2024	26.61	26.75	26.61	26.66	2,125	-0.02(-0.06%)
May 21, 2024	26.69	26.69	26.58	26.68	7,623	-0.08(-0.28%)
May 20, 2024	26.78	26.78	26.68	26.76	2,707	+0.04(+0.16%)
May 17, 2024	26.62	26.72	26.62	26.71	7,699	-0.06(-0.22%)
May 16, 2024	26.71	26.82	26.71	26.77	9,126	-0.01(-0.03%)
May 15, 2024	26.80	26.80	26.74	26.78	4,391	+0.16(+0.59%)
May 14, 2024	26.42	26.62	26.42	26.62	7,465	+0.13(+0.48%)
May 13, 2024	26.61	26.66	26.49	26.49	6,002	-0.10(-0.39%)
May 10, 2024	26.49	26.61	26.49	26.60	8,580	-0.00(-0.01%)
May 09, 2024	26.27	26.60	26.27	26.60	5,010	+0.30(+1.12%)
May 08, 2024	26.41	26.41	26.24	26.30	4,102	-0.03(-0.10%)
May 07, 2024	26.39	26.41	26.22	26.33	7,564	+0.03(+0.13%)
May 06, 2024	26.21	26.30	26.19	26.30	4,977	+0.26(+0.98%)
May 03, 2024	26.00	26.13	26.00	26.04	4,119	+0.18(+0.70%)
May 02, 2024	25.72	25.86	25.70	25.86	2,167	+0.18(+0.71%)
May 01, 2024	25.50	25.87	25.50	25.68	6,762	+0.13(+0.51%)
Apr 30, 2024	25.75	25.75	25.55	25.55	765	-0.32(-1.26%)
Apr 29, 2024	25.63	25.89	25.63	25.87	3,337	+0.18(+0.71%)
Apr 26, 2024	25.50	25.74	25.47	25.69	13,768	+0.11(+0.44%)
Apr 25, 2024	25.52	25.57	25.47	25.57	15,137	-0.04(-0.16%)
Apr 24, 2024	25.50	25.64	25.50	25.62	1,223	+0.08(+0.33%)
Apr 23, 2024	25.50	25.54	25.50	25.53	3,568	+0.31(+1.22%)
Apr 22, 2024	24.90	25.22	24.90	25.22	9,734	+0.21(+0.86%)
Apr 19, 2024	24.93	25.05	24.93	25.01	9,311	+0.06(+0.25%)
Apr 18, 2024	25.01	25.24	24.91	24.95	11,014	-0.13(-0.51%)
Apr 17, 2024	25.22	25.22	25.08	25.08	6,432	-0.13(-0.53%)
Apr 16, 2024	25.19	25.35	25.13	25.21	10,248	-0.18(-0.71%)
Apr 15, 2024	25.74	25.98	25.35	25.39	17,467	-0.44(-1.71%)
Apr 12, 2024	26.04	26.04	25.77	25.83	2,834	-0.45(-1.70%)
Apr 11, 2024	26.35	26.35	26.21	26.28	2,477	-0.05(-0.20%)
Apr 10, 2024	26.29	26.33	26.29	26.33	499	-0.45(-1.68%)
Apr 09, 2024	26.53	26.78	26.53	26.78	9,293	+0.19(+0.70%)
Apr 08, 2024	26.26	26.69	26.26	26.59	13,964	+0.06(+0.23%)
Apr 05, 2024	26.53	26.53	26.53	26.53	806	+0.25(+0.95%)
Apr 04, 2024	26.63	26.76	26.28	26.28	2,272	-0.21(-0.80%)
Apr 03, 2024	26.48	26.56	26.46	26.49	6,085	-0.05(-0.19%)
Apr 02, 2024	26.51	26.62	26.46	26.54	1,207	-0.30(-1.13%)
Apr 01, 2024	26.99	27.08	26.80	26.84	3,317	-0.26(-0.96%)
Mar 28, 2024	26.98	27.13	26.98	27.10	1,891	+0.16(+0.60%)
Mar 27, 2024	26.68	26.94	26.68	26.94	18,445	+0.27(+1.02%)
Mar 26, 2024	26.79	26.79	26.67	26.67	3,171	-0.01(-0.04%)
Mar 25, 2024	26.72	26.75	26.64	26.68	5,271	-0.02(-0.09%)
Mar 22, 2024	26.97	26.97	26.69	26.70	1,466	-0.22(-0.80%)
Mar 21, 2024	26.73	26.97	26.73	26.92	14,591	+0.23(+0.87%)
Mar 20, 2024	26.39	26.73	26.39	26.69	14,645	+0.15(+0.58%)
Mar 19, 2024	26.22	26.53	26.22	26.53	5,835	+0.20(+0.77%)
Mar 18, 2024	26.39	26.43	26.33	26.33	3,882	+0.02(+0.09%)
Mar 15, 2024	26.24	26.32	26.24	26.30	5,072	+0.05(+0.19%)
Mar 14, 2024	26.54	26.54	26.23	26.25	5,630	-0.30(-1.11%)
Mar 13, 2024	26.63	26.64	26.50	26.55	8,240	-0.05(-0.17%)
Mar 12, 2024	26.50	26.60	26.49	26.60	9,500	+0.10(+0.39%)
Mar 11, 2024	26.34	26.54	26.34	26.49	14,296	-0.08(-0.31%)
Mar 08, 2024	26.81	26.86	26.52	26.57	9,295	-0.09(-0.34%)
Mar 07, 2024	26.44	26.70	26.44	26.66	3,738	+0.23(+0.86%)
Mar 06, 2024	26.36	26.49	26.36	26.43	3,661	+0.18(+0.70%)
Mar 05, 2024	26.36	26.36	26.20	26.25	4,519	-0.36(-1.36%)
Mar 04, 2024	26.26	26.68	26.26	26.61	12,932	+0.15(+0.58%)
Mar 01, 2024	26.00	26.47	26.00	26.46	5,051	+0.13(+0.51%)
Feb 29, 2024	26.50	26.50	26.30	26.33	3,767	-0.04(-0.16%)
Feb 28, 2024	26.00	26.44	26.00	26.37	7,434	+0.30(+1.14%)
Feb 27, 2024	26.14	26.14	25.98	26.07	3,957	+0.03(+0.10%)
Feb 26, 2024	25.96	26.12	25.95	26.04	7,013	+0.01(+0.02%)
Feb 23, 2024	25.97	26.09	25.97	26.04	8,460	+0.15(+0.57%)
Feb 22, 2024	25.70	25.89	25.69	25.89	2,398	+0.25(+0.98%)
Feb 21, 2024	25.41	25.64	25.41	25.64	6,715	+0.05(+0.19%)
Feb 20, 2024	25.61	25.62	25.58	25.59	3,811	-0.22(-0.84%)
Feb 16, 2024	25.79	25.91	25.79	25.81	2,653	+0.01(+0.04%)
Feb 15, 2024	25.57	25.80	25.57	25.80	8,339	+0.26(+1.00%)
Feb 14, 2024	25.34	25.54	25.34	25.54	5,479	+0.43(+1.71%)
Feb 13, 2024	25.16	25.36	25.02	25.11	3,036	-0.53(-2.05%)
Feb 12, 2024	25.39	25.74	25.39	25.64	4,181	+0.12(+0.47%)
Feb 09, 2024	25.17	25.52	25.17	25.52	16,010	+0.17(+0.65%)
Feb 08, 2024	25.07	25.35	25.07	25.35	5,160	+0.07(+0.29%)
Feb 07, 2024	25.15	25.42	25.15	25.28	10,933	+0.18(+0.72%)
Feb 06, 2024	24.88	25.10	24.88	25.10	7,384	+0.22(+0.88%)
Feb 05, 2024	24.91	24.92	24.74	24.88	12,496	-0.23(-0.93%)
Feb 02, 2024	24.89	25.15	24.87	25.11	5,031	+0.03(+0.14%)
Feb 01, 2024	24.70	25.08	24.65	25.08	5,816	+0.30(+1.20%)
Jan 31, 2024	25.15	25.17	24.78	24.78	8,718	-0.41(-1.63%)
Jan 30, 2024	24.99	25.19	24.99	25.19	4,532	-0.03(-0.12%)
Jan 29, 2024	24.90	25.22	24.90	25.22	6,813	+0.19(+0.77%)
Jan 26, 2024	24.97	25.15	24.97	25.03	3,019	-0.02(-0.08%)
Jan 25, 2024	25.01	25.05	24.94	25.05	6,183	+0.13(+0.52%)
Jan 24, 2024	25.28	25.32	24.92	24.92	8,590	-0.31(-1.23%)
Jan 23, 2024	25.33	25.35	25.17	25.23	15,512	-0.02(-0.08%)
Jan 22, 2024	24.71	25.26	24.71	25.25	18,902	+0.32(+1.26%)
Jan 19, 2024	24.76	24.93	24.73	24.93	11,960	+0.15(+0.60%)
Jan 18, 2024	24.70	24.79	24.62	24.79	9,474	+0.18(+0.74%)
Jan 17, 2024	24.54	24.65	24.49	24.60	9,425	-0.12(-0.47%)
Jan 16, 2024	24.79	24.79	24.65	24.72	6,207	-0.16(-0.64%)
Jan 12, 2024	24.88	25.02	24.83	24.88	11,505	+0.03(+0.11%)
Jan 11, 2024	24.87	24.87	24.62	24.85	8,631	-0.02(-0.07%)
Jan 10, 2024	24.65	24.87	24.63	24.87	3,569	+0.20(+0.80%)
Jan 09, 2024	24.53	24.76	24.53	24.67	3,640	-0.23(-0.91%)
Jan 08, 2024	24.40	24.90	24.40	24.90	13,208	+0.37(+1.51%)
Jan 05, 2024	24.47	24.71	24.45	24.53	5,756	-0.08(-0.35%)
Jan 04, 2024	24.52	24.67	24.52	24.61	1,183	+0.12(+0.50%)
Jan 03, 2024	24.74	24.74	24.49	24.49	4,192	-0.55(-2.20%)
Jan 02, 2024	25.00	25.19	24.98	25.04	9,141	-0.27(-1.08%)
Dec 29, 2023	25.19	25.44	25.19	25.31	12,111	-0.09(-0.37%)
Dec 28, 2023	25.40	25.46	25.39	25.41	16,015	+0.04(+0.15%)
Dec 27, 2023	25.39	25.39	25.32	25.37	5,402	+0.06(+0.24%)
Dec 26, 2023	25.19	25.37	25.19	25.31	4,299	+0.11(+0.44%)
Dec 22, 2023	24.78	25.25	24.78	25.20	13,659	+0.46(+1.87%)
Dec 21, 2023	24.98	25.05	24.73	24.73	5,165	+0.02(+0.10%)
Dec 20, 2023	24.96	25.17	24.71	24.71	21,588	-0.32(-1.28%)
Dec 19, 2023	24.88	25.05	24.88	25.03	13,469	+0.14(+0.56%)
Dec 18, 2023	24.75	24.97	24.73	24.89	58,928	+0.06(+0.24%)
Dec 15, 2023	24.84	24.86	24.68	24.83	27,508	-0.03(-0.13%)
Dec 14, 2023	24.75	24.89	24.71	24.86	6,017	+0.31(+1.26%)
Dec 13, 2023	24.16	24.55	24.12	24.55	10,997	-0.22(-0.87%)
Dec 12, 2023	24.70	24.81	24.69	24.77	3,651	+0.08(+0.34%)
Dec 11, 2023	24.41	24.69	24.41	24.69	1,306	+0.24(+0.97%)
Dec 08, 2023	24.38	24.57	24.38	24.45	5,884	-0.02(-0.10%)
Dec 07, 2023	24.50	24.50	24.38	24.47	4,466	+0.03(+0.12%)
Dec 06, 2023	24.34	24.66	24.34	24.45	10,238	+0.02(+0.10%)
Dec 05, 2023	24.45	24.46	24.40	24.42	7,925	-0.25(-1.00%)
Dec 04, 2023	24.22	24.67	24.22	24.67	11,613	+0.15(+0.60%)
Dec 01, 2023	24.14	24.52	24.14	24.52	9,871	+0.38(+1.57%)
Nov 30, 2023	24.03	24.14	23.97	24.14	5,117	+0.21(+0.89%)
Nov 29, 2023	23.83	24.04	23.83	23.93	4,389	+0.13(+0.53%)
Nov 28, 2023	23.95	23.95	23.80	23.80	3,371	-0.18(-0.76%)
Nov 27, 2023	23.92	24.05	23.92	23.98	7,205	-0.08(-0.34%)
Nov 24, 2023	23.98	24.07	23.98	24.07	1,016	+0.14(+0.56%)
Nov 22, 2023	23.87	24.01	23.87	23.93	10,439	+0.04(+0.18%)
Nov 21, 2023	23.84	23.93	23.84	23.89	2,166	-0.00(-0.02%)
Nov 20, 2023	23.70	23.92	23.35	23.89	14,944	+0.06(+0.25%)
Nov 17, 2023	23.73	23.88	23.73	23.83	5,506	+0.07(+0.31%)
Nov 16, 2023	23.88	23.88	23.74	23.76	12,183	-0.06(-0.26%)
Nov 15, 2023	23.93	24.06	23.82	23.82	2,645	-0.03(-0.13%)
Nov 14, 2023	23.73	23.88	23.73	23.85	9,239	+0.71(+3.08%)
Nov 13, 2023	23.01	23.15	23.01	23.14	5,756	-0.02(-0.08%)
Nov 10, 2023	22.96	23.16	22.94	23.16	11,289	+0.30(+1.33%)
Nov 09, 2023	23.06	23.17	22.83	22.85	4,685	-0.28(-1.21%)
Nov 08, 2023	23.06	23.17	23.06	23.13	7,293	+0.06(+0.27%)
Nov 07, 2023	22.97	23.10	22.97	23.07	3,519	+0.06(+0.26%)
Nov 06, 2023	23.18	23.18	22.98	23.01	4,715	-0.19(-0.81%)
Nov 03, 2023	22.92	23.29	22.92	23.20	12,734	+0.22(+0.95%)
Nov 02, 2023	22.69	22.98	22.69	22.98	6,607	+0.50(+2.22%)
Nov 01, 2023	22.63	22.63	22.40	22.48	5,021	-0.27(-1.18%)
Oct 31, 2023	22.53	22.76	22.53	22.75	14,318	+0.14(+0.62%)
Oct 30, 2023	22.39	22.61	22.39	22.61	2,586	+0.24(+1.07%)
Oct 27, 2023	22.46	22.62	22.33	22.37	3,217	-0.25(-1.11%)
Oct 26, 2023	22.79	22.79	22.61	22.62	3,368	+0.04(+0.19%)
Oct 25, 2023	22.74	22.83	22.58	22.58	3,018	-0.34(-1.49%)
Oct 24, 2023	22.82	23.00	22.82	22.92	4,455	+0.14(+0.60%)
Oct 23, 2023	22.88	23.04	22.78	22.78	2,015	-0.15(-0.63%)
Oct 20, 2023	23.10	23.16	22.93	22.93	2,026	-0.29(-1.26%)
Oct 19, 2023	23.32	23.56	23.12	23.22	15,741	-0.24(-1.02%)
Oct 18, 2023	23.79	23.83	23.46	23.46	6,442	-0.57(-2.37%)
Oct 17, 2023	23.93	24.13	23.93	24.03	6,340	+0.12(+0.50%)
Oct 16, 2023	23.54	23.96	23.54	23.91	12,888	+0.35(+1.48%)
Oct 13, 2023	23.72	23.73	23.55	23.56	4,816	-0.18(-0.78%)
Oct 12, 2023	24.07	24.15	23.74	23.74	6,494	-0.36(-1.47%)
Oct 11, 2023	24.07	24.10	23.91	24.10	3,452	+0.11(+0.47%)
Oct 10, 2023	24.00	24.10	23.99	23.99	2,678	+0.15(+0.64%)
Oct 09, 2023	23.59	23.83	23.59	23.83	10,067	+0.19(+0.81%)
Oct 06, 2023	23.34	23.71	23.28	23.64	3,850	+0.21(+0.90%)
Oct 05, 2023	23.37	23.43	23.37	23.43	452	-0.02(-0.08%)
Oct 04, 2023	23.28	23.46	23.26	23.45	7,274	+0.19(+0.81%)
Oct 03, 2023	23.34	23.47	23.26	23.26	3,207	-0.30(-1.26%)
Oct 02, 2023	23.62	23.62	23.43	23.56	6,253	-0.18(-0.78%)
Sep 29, 2023	24.00	24.00	23.74	23.74	10,117	-0.12(-0.50%)
Sep 28, 2023	23.76	23.86	23.76	23.86	1,026	+0.14(+0.60%)
Sep 27, 2023	23.54	23.73	23.54	23.72	7,103	+0.18(+0.76%)
Sep 26, 2023	23.53	23.73	23.53	23.54	5,514	-0.30(-1.25%)
Sep 25, 2023	23.71	23.84	23.84	23.84	4,158	+0.12(+0.53%)
Sep 22, 2023	23.81	23.83	23.72	23.72	3,394	-0.01(-0.03%)
Sep 21, 2023	23.68	23.95	23.68	23.72	14,421	-0.28(-1.16%)
Sep 20, 2023	24.04	24.23	24.00	24.00	19,111	-0.04(-0.16%)
Sep 19, 2023	23.92	24.04	23.87	24.04	6,599	+0.03(+0.12%)
Sep 18, 2023	24.00	24.06	24.00	24.01	2,032	+0.03(+0.11%)
Sep 15, 2023	24.22	24.22	23.95	23.98	8,223	-0.19(-0.77%)
Sep 14, 2023	24.00	24.18	24.00	24.17	4,224	+0.16(+0.65%)
Sep 13, 2023	24.08	24.09	23.95	24.01	2,686	-0.15(-0.64%)
Sep 12, 2023	24.20	24.21	24.15	24.17	2,347	-0.03(-0.13%)
Sep 11, 2023	24.23	24.24	24.20	24.20	3,444	+0.02(+0.06%)
Sep 08, 2023	24.30	24.30	24.18	24.18	3,779	-0.21(-0.87%)
Sep 07, 2023	24.09	24.43	24.09	24.40	2,439	+0.04(+0.15%)
Sep 06, 2023	24.37	24.39	24.31	24.36	6,936	-0.01(-0.03%)
Sep 05, 2023	24.53	24.53	24.33	24.37	6,350	-0.39(-1.56%)
Sep 01, 2023	24.90	24.90	24.51	24.75	2,214	+0.17(+0.71%)
Aug 31, 2023	24.69	24.76	24.58	24.58	9,257	-0.12(-0.49%)
Aug 30, 2023	24.68	24.70	24.61	24.70	1,767	+0.14(+0.58%)
Aug 29, 2023	24.07	24.59	24.07	24.56	8,123	+0.34(+1.42%)
Aug 28, 2023	24.08	24.26	24.08	24.22	5,054	+0.15(+0.64%)
Aug 25, 2023	23.81	24.06	23.81	24.06	5,455	+0.18(+0.76%)
Aug 24, 2023	23.86	24.16	23.86	23.88	4,120	-0.09(-0.37%)
Aug 23, 2023	23.80	23.98	23.80	23.97	8,009	+0.18(+0.78%)
Aug 22, 2023	23.85	23.85	23.78	23.78	3,342	-0.08(-0.32%)
Aug 21, 2023	23.91	23.91	23.75	23.86	3,882	+0.02(+0.09%)
Aug 18, 2023	23.75	23.84	23.75	23.84	3,680	+0.09(+0.37%)
Aug 17, 2023	24.00	24.00	23.75	23.75	1,025	-0.25(-1.04%)
Aug 16, 2023	24.09	24.12	24.00	24.00	5,595	-0.19(-0.78%)
Aug 15, 2023	24.16	24.30	24.16	24.19	2,251	-0.24(-0.99%)
Aug 14, 2023	24.23	24.45	24.23	24.43	20,290	-0.02(-0.07%)
Aug 11, 2023	24.14	24.45	24.14	24.45	3,652	+0.06(+0.26%)
Aug 10, 2023	24.45	24.52	24.32	24.38	8,115	+0.23(+0.97%)
Aug 09, 2023	23.99	24.34	23.99	24.15	5,744	+0.09(+0.36%)
Aug 08, 2023	24.21	24.21	23.92	24.06	4,198	-0.18(-0.74%)
Aug 07, 2023	24.24	24.31	24.21	24.24	19,487	+0.16(+0.65%)
Aug 04, 2023	24.23	24.30	24.09	24.09	1,839	-0.17(-0.69%)
Aug 03, 2023	24.21	24.25	24.17	24.25	2,530	-0.06(-0.25%)
Aug 02, 2023	24.50	24.50	24.23	24.32	3,185	-0.49(-1.98%)
Aug 01, 2023	24.43	24.82	24.43	24.81	2,653	-0.01(-0.06%)
Jul 31, 2023	24.55	24.85	24.55	24.82	15,795	+0.10(+0.40%)
Jul 28, 2023	24.58	24.75	24.58	24.72	9,507	+0.19(+0.78%)
Jul 27, 2023	24.81	24.81	24.49	24.53	5,920	-0.15(-0.62%)
Jul 26, 2023	24.48	24.68	24.48	24.68	4,666	+0.21(+0.86%)
Jul 25, 2023	24.20	24.50	24.20	24.47	5,846	+0.14(+0.57%)
Jul 24, 2023	24.33	24.36	24.33	24.33	2,592	-0.08(-0.34%)
Jul 21, 2023	24.44	24.51	24.42	24.42	4,498	-0.02(-0.09%)
Jul 20, 2023	24.36	24.47	24.36	24.44	10,821	-0.19(-0.78%)
Jul 19, 2023	24.45	24.63	24.45	24.63	8,492	+0.10(+0.39%)
Jul 18, 2023	24.25	24.54	24.25	24.54	12,652	+0.10(+0.43%)
Jul 17, 2023	24.20	24.47	24.20	24.43	8,172	+0.10(+0.42%)
Jul 14, 2023	24.29	24.43	24.29	24.33	13,851	-0.09(-0.36%)
Jul 13, 2023	24.15	24.42	24.15	24.42	1,520	+0.13(+0.54%)
Jul 12, 2023	24.21	24.32	24.21	24.29	13,813	+0.13(+0.54%)
Jul 11, 2023	24.00	24.16	23.84	24.16	17,644	+0.25(+1.03%)
Jul 10, 2023	23.40	23.91	23.40	23.91	8,508	+0.29(+1.23%)
Jul 07, 2023	23.34	23.82	23.34	23.62	6,720	+0.03(+0.13%)
Jul 06, 2023	23.33	23.59	23.33	23.59	10,344	-0.12(-0.52%)
Jul 05, 2023	23.49	23.71	23.42	23.71	17,707	-0.04(-0.16%)
Jul 03, 2023	23.73	23.75	23.67	23.75	4,921	-0.14(-0.57%)
Jun 30, 2023	23.62	23.89	23.62	23.89	17,090	+0.27(+1.13%)
Jun 29, 2023	23.27	23.65	23.27	23.62	11,578	+0.24(+1.03%)
Jun 28, 2023	23.23	23.44	23.23	23.38	15,159	-0.05(-0.19%)
Jun 27, 2023	23.25	23.43	23.25	23.43	1,238	+0.40(+1.72%)
Jun 26, 2023	23.00	23.11	22.95	23.03	2,076	+0.10(+0.44%)
Jun 23, 2023	22.86	23.02	22.86	22.93	6,689	-0.25(-1.08%)
Jun 22, 2023	23.06	23.19	23.06	23.18	9,134	-0.11(-0.48%)
Jun 21, 2023	23.27	23.32	23.27	23.29	6,129	-0.06(-0.27%)
Jun 20, 2023	23.19	23.36	23.19	23.35	5,094	-0.13(-0.56%)
Jun 16, 2023	23.54	23.54	23.43	23.48	5,426	-0.11(-0.45%)

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.