Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	28.27	28.39	28.07	28.39	49,061	+0.16(+0.57%)
May 30, 2024	28.32	28.32	28.19	28.23	34,852	-0.08(-0.28%)
May 29, 2024	27.45	28.51	27.45	28.31	29,058	-0.16(-0.56%)
May 28, 2024	28.48	28.48	28.36	28.47	19,343	+0.04(+0.14%)
May 24, 2024	28.31	28.47	28.31	28.43	112,624	+0.14(+0.49%)
May 23, 2024	28.56	28.56	28.26	28.29	90,784	-0.16(-0.56%)
May 22, 2024	28.49	28.50	28.38	28.45	142,202	-0.04(-0.14%)
May 21, 2024	28.44	28.55	28.43	28.49	336,773	+0.07(+0.25%)
May 20, 2024	28.45	28.48	28.41	28.42	20,810	+0.02(+0.07%)
May 17, 2024	28.36	28.41	28.33	28.40	18,924	+0.06(+0.21%)
May 16, 2024	28.36	28.45	28.34	28.34	57,975	-0.08(-0.27%)
May 15, 2024	28.31	28.43	28.26	28.42	668,855	+0.26(+0.91%)
May 14, 2024	28.08	28.20	28.08	28.16	47,801	+0.04(+0.14%)
May 13, 2024	28.14	28.14	28.08	28.12	29,603	-0.01(-0.04%)
May 10, 2024	28.14	28.16	28.07	28.13	41,562	+0.07(+0.25%)
May 09, 2024	28.01	28.08	27.96	28.06	47,752	+0.07(+0.25%)
May 08, 2024	27.94	28.00	27.93	27.99	62,678	-0.01(-0.04%)
May 07, 2024	27.98	28.03	27.96	28.00	111,754	+0.07(+0.25%)
May 06, 2024	27.88	27.93	27.86	27.93	71,993	+0.12(+0.43%)
May 03, 2024	27.76	27.82	27.71	27.81	59,574	+0.25(+0.91%)
May 02, 2024	27.54	27.60	27.45	27.56	353,303	+0.10(+0.36%)
May 01, 2024	27.50	27.67	27.43	27.46	53,426	-0.05(-0.18%)
Apr 30, 2024	27.75	27.75	27.51	27.51	85,367	-0.25(-0.90%)
Apr 29, 2024	27.78	27.79	27.68	27.76	33,029	+0.08(+0.29%)
Apr 26, 2024	27.65	27.75	27.64	27.68	48,454	+0.18(+0.65%)
Apr 25, 2024	27.43	27.57	27.37	27.50	164,181	-0.14(-0.51%)
Apr 24, 2024	27.66	27.67	27.54	27.64	68,322	+0.00(+0.00%)
Apr 23, 2024	27.52	27.65	27.49	27.64	140,746	+0.18(+0.66%)
Apr 22, 2024	27.38	27.54	27.31	27.46	103,820	+0.14(+0.51%)
Apr 19, 2024	27.46	27.46	27.25	27.32	203,350	-0.14(-0.51%)
Apr 18, 2024	27.53	27.57	27.42	27.46	104,779	-0.04(-0.15%)
Apr 17, 2024	27.67	27.67	27.46	27.50	60,627	-0.05(-0.18%)
Apr 16, 2024	27.64	27.66	27.55	27.55	108,041	-0.07(-0.25%)
Apr 15, 2024	27.94	27.94	27.60	27.62	43,043	-0.19(-0.68%)
Apr 12, 2024	27.92	27.95	27.77	27.81	93,285	-0.21(-0.74%)
Apr 11, 2024	27.91	28.05	27.82	28.02	111,772	+0.11(+0.38%)
Apr 10, 2024	27.84	27.94	27.84	27.91	95,960	-0.16(-0.57%)
Apr 09, 2024	28.08	28.08	27.91	28.07	613,202	+0.02(+0.07%)
Apr 08, 2024	28.02	28.07	28.02	28.05	92,508	-0.01(-0.04%)
Apr 05, 2024	27.93	28.08	27.91	28.06	97,166	+0.17(+0.61%)
Apr 04, 2024	28.12	28.19	27.88	27.89	135,672	-0.18(-0.64%)
Apr 03, 2024	27.98	28.11	27.98	28.07	270,225	+0.02(+0.07%)
Apr 02, 2024	28.05	28.06	27.94	28.05	232,504	-0.09(-0.30%)
Apr 01, 2024	29.30	29.30	28.08	28.14	323,098	-0.02(-0.09%)
Mar 28, 2024	28.16	28.14	28.14	28.16	260,252	+0.05(+0.18%)
Mar 27, 2024	28.13	28.15	28.10	28.11	3,079	+0.01(+0.04%)
Mar 26, 2024	28.10	28.14	28.10	28.10	30,034	-0.02(-0.06%)
Mar 25, 2024	28.18	28.18	28.10	28.12	5,256	+0.00(+0.00%)
Mar 22, 2024	28.12	28.12	28.10	28.12	6,937	+0.02(+0.08%)
Mar 21, 2024	28.13	28.13	28.08	28.09	12,488	-0.02(-0.08%)
Mar 20, 2024	28.12	28.13	28.08	28.12	33,132	+0.03(+0.10%)
Mar 19, 2024	28.11	28.11	28.08	28.09	42,403	-0.00(-0.00%)
Mar 18, 2024	28.05	28.10	28.05	28.09	8,764	-0.00(-0.00%)
Mar 15, 2024	28.10	28.11	28.05	28.09	42,847	+0.03(+0.10%)
Mar 14, 2024	28.08	28.08	28.05	28.06	16,418	+0.00(+0.01%)
Mar 13, 2024	28.07	28.09	28.05	28.06	4,714	+0.01(+0.02%)
Mar 12, 2024	28.10	28.10	28.01	28.05	2,003	+0.01(+0.03%)
Mar 11, 2024	28.02	28.06	28.02	28.05	3,597	+0.01(+0.05%)
Mar 08, 2024	28.03	28.04	28.03	28.03	698	+0.00(+0.01%)
Mar 07, 2024	28.04	28.05	28.01	28.03	3,760	+0.01(+0.03%)
Mar 06, 2024	28.05	28.05	28.00	28.02	7,215	+0.01(+0.03%)
Mar 05, 2024	28.01	28.02	28.01	28.01	1,598	-0.04(-0.14%)
Mar 04, 2024	28.01	28.05	28.00	28.05	11,948	+0.06(+0.21%)
Mar 01, 2024	27.99	28.04	27.99	27.99	87,749	+0.00(+0.00%)
Feb 29, 2024	27.97	28.02	27.97	27.99	12,523	+0.01(+0.04%)
Feb 28, 2024	27.98	28.01	27.98	27.98	5,396	+0.00(+0.00%)
Feb 27, 2024	27.98	28.00	27.97	27.98	2,980	-0.00(-0.02%)
Feb 26, 2024	27.97	28.01	27.96	27.98	36,779	+0.00(+0.02%)
Feb 23, 2024	27.97	28.00	27.96	27.98	4,961	+0.03(+0.10%)
Feb 22, 2024	27.95	27.95	27.94	27.95	1,755	+0.04(+0.15%)
Feb 21, 2024	27.91	27.93	27.90	27.91	12,799	-0.00(-0.00%)
Feb 20, 2024	27.94	27.94	27.89	27.91	3,669	-0.01(-0.02%)
Feb 16, 2024	27.92	27.92	27.92	27.92	228	-0.01(-0.05%)
Feb 15, 2024	27.91	27.93	27.88	27.93	34,967	+0.03(+0.13%)
Feb 14, 2024	27.89	27.90	27.86	27.90	3,214	+0.07(+0.23%)
Feb 13, 2024	27.89	27.89	27.83	27.83	15,693	-0.05(-0.18%)
Feb 12, 2024	27.88	27.90	27.88	27.88	2,640	-0.01(-0.02%)
Feb 09, 2024	27.88	27.91	27.87	27.88	6,012	+0.01(+0.04%)
Feb 08, 2024	27.85	27.88	27.85	27.87	4,419	-0.02(-0.06%)
Feb 07, 2024	27.88	27.89	27.88	27.89	2,058	+0.07(+0.25%)
Feb 06, 2024	27.85	27.85	27.81	27.82	6,698	-0.01(-0.04%)
Feb 05, 2024	27.82	27.83	27.82	27.83	2,431	+0.01(+0.02%)
Feb 02, 2024	27.82	27.85	27.80	27.82	4,717	+0.07(+0.26%)
Feb 01, 2024	27.74	27.80	27.73	27.75	4,456	+0.03(+0.09%)
Jan 31, 2024	27.77	27.77	27.72	27.72	3,684	-0.07(-0.24%)
Jan 30, 2024	27.75	27.80	27.75	27.79	2,774	+0.02(+0.07%)
Jan 29, 2024	27.74	27.79	27.73	27.77	6,254	+0.04(+0.14%)
Jan 26, 2024	27.75	27.78	27.73	27.73	3,510	+0.01(+0.04%)
Jan 25, 2024	27.73	27.77	27.72	27.72	94,394	+0.02(+0.07%)
Jan 24, 2024	27.74	27.79	27.70	27.70	17,514	+0.00(+0.00%)
Jan 23, 2024	27.67	27.70	27.67	27.70	7,554	+0.03(+0.11%)
Jan 22, 2024	27.68	27.69	27.67	27.67	8,276	+0.03(+0.11%)
Jan 19, 2024	27.62	27.66	27.60	27.64	10,986	+0.07(+0.25%)
Jan 18, 2024	27.50	27.57	27.50	27.57	5,703	+0.09(+0.34%)
Jan 17, 2024	27.48	27.50	27.45	27.48	7,796	-0.08(-0.29%)
Jan 16, 2024	27.52	27.58	27.51	27.56	17,252	-0.04(-0.15%)
Jan 12, 2024	27.56	27.60	27.54	27.60	138,988	+0.06(+0.22%)
Jan 11, 2024	27.48	27.55	27.48	27.54	224,902	-0.01(-0.02%)
Jan 10, 2024	27.51	27.56	27.50	27.55	5,757	+0.08(+0.27%)
Jan 09, 2024	27.45	27.51	27.45	27.47	23,582	-0.02(-0.07%)
Jan 08, 2024	27.35	27.49	27.35	27.49	6,611	+0.12(+0.45%)
Jan 05, 2024	27.31	27.43	27.31	27.37	22,565	+0.04(+0.16%)
Jan 04, 2024	27.35	27.37	27.30	27.32	17,002	-0.01(-0.03%)
Jan 03, 2024	27.41	27.41	27.32	27.33	12,044	-0.08(-0.29%)
Jan 02, 2024	27.38	27.42	27.37	27.41	9,111	-0.03(-0.11%)
Dec 29, 2023	27.46	27.46	27.41	27.44	12,052	-0.00(-0.02%)
Dec 28, 2023	27.43	27.45	27.43	27.44	2,066	+0.01(+0.04%)
Dec 27, 2023	27.03	27.44	27.03	27.44	21,431	+0.03(+0.09%)
Dec 26, 2023	27.38	27.41	27.37	27.41	24,323	+0.04(+0.13%)
Dec 22, 2023	27.36	27.37	27.36	27.37	3,192	+0.05(+0.20%)
Dec 21, 2023	27.33	27.34	27.27	27.32	4,779	+0.05(+0.18%)
Dec 20, 2023	27.36	27.36	27.27	27.27	5,022	-0.08(-0.29%)
Dec 19, 2023	27.37	27.37	27.34	27.35	11,833	+0.02(+0.07%)
Dec 18, 2023	27.35	27.36	27.32	27.33	6,821	+0.02(+0.07%)
Dec 15, 2023	27.31	27.35	27.29	27.31	6,190	+0.01(+0.03%)
Dec 14, 2023	27.30	27.32	27.21	27.30	56,681	+0.03(+0.12%)
Dec 13, 2023	27.19	27.27	27.16	27.27	25,080	+0.11(+0.39%)
Dec 12, 2023	27.10	27.16	27.10	27.16	2,656	+0.06(+0.23%)
Dec 11, 2023	26.99	27.10	26.99	27.10	5,528	+0.07(+0.27%)
Dec 08, 2023	26.93	27.05	26.93	27.03	17,097	+0.07(+0.26%)
Dec 07, 2023	26.94	26.98	26.92	26.96	10,525	+0.09(+0.33%)
Dec 06, 2023	26.90	26.90	26.87	26.87	2,914	-0.05(-0.17%)
Dec 05, 2023	26.86	26.93	26.86	26.92	23,090	-0.02(-0.07%)
Dec 04, 2023	26.89	26.93	26.84	26.93	4,351	-0.06(-0.20%)
Dec 01, 2023	26.86	26.99	26.86	26.99	9,584	+0.10(+0.37%)
Nov 30, 2023	26.91	26.91	26.83	26.89	6,622	+0.05(+0.19%)
Nov 29, 2023	26.96	26.96	26.83	26.84	16,934	-0.02(-0.07%)
Nov 28, 2023	26.85	26.88	26.83	26.86	54,330	-0.01(-0.03%)
Nov 27, 2023	26.83	26.89	26.83	26.87	5,665	-0.01(-0.03%)
Nov 24, 2023	26.87	26.88	26.84	26.88	17,491	+0.02(+0.07%)
Nov 22, 2023	26.89	26.90	26.84	26.86	7,194	+0.06(+0.23%)
Nov 21, 2023	26.75	26.81	26.75	26.79	11,032	-0.02(-0.08%)
Nov 20, 2023	26.72	26.83	26.72	26.82	12,890	+0.10(+0.39%)
Nov 17, 2023	26.67	26.72	26.67	26.71	5,343	+0.03(+0.11%)
Nov 16, 2023	26.64	26.68	26.64	26.68	13,457	+0.03(+0.10%)
Nov 15, 2023	26.69	26.70	26.64	26.65	10,467	+0.04(+0.17%)
Nov 14, 2023	26.51	26.67	26.51	26.61	7,128	+0.26(+1.00%)
Nov 13, 2023	26.27	26.35	26.27	26.35	6,858	+0.03(+0.10%)
Nov 10, 2023	26.12	26.32	26.09	26.32	32,461	+0.24(+0.94%)
Nov 09, 2023	26.20	26.23	26.08	26.08	34,590	-0.14(-0.52%)
Nov 08, 2023	26.22	26.22	26.15	26.21	4,079	+0.02(+0.07%)
Nov 07, 2023	26.12	26.23	26.12	26.19	4,577	+0.08(+0.32%)
Nov 06, 2023	26.16	26.16	26.06	26.11	6,217	-0.01(-0.02%)
Nov 03, 2023	25.97	26.18	25.97	26.12	3,754	+0.18(+0.69%)
Nov 02, 2023	25.83	25.94	25.83	25.94	5,962	+0.31(+1.19%)
Nov 01, 2023	25.52	25.66	25.50	25.63	11,230	+0.15(+0.60%)
Oct 31, 2023	25.34	25.48	25.31	25.48	6,996	+0.15(+0.59%)
Oct 30, 2023	25.29	25.36	25.21	25.33	94,234	+0.18(+0.72%)
Oct 27, 2023	25.27	25.27	25.15	25.15	1,872	-0.09(-0.36%)
Oct 26, 2023	25.35	25.36	25.23	25.24	4,810	-0.21(-0.81%)
Oct 25, 2023	25.51	25.57	25.43	25.45	8,042	-0.22(-0.85%)
Oct 24, 2023	25.63	25.66	25.57	25.66	19,099	+0.10(+0.40%)
Oct 23, 2023	25.50	25.69	25.50	25.56	2,156	-0.04(-0.15%)
Oct 20, 2023	25.65	25.70	25.58	25.60	14,348	-0.18(-0.71%)
Oct 19, 2023	25.92	25.95	25.75	25.78	13,343	-0.17(-0.66%)
Oct 18, 2023	26.05	26.05	25.88	25.95	15,223	-0.15(-0.57%)
Oct 17, 2023	25.98	26.10	25.98	26.10	1,762	-0.02(-0.09%)
Oct 16, 2023	26.05	26.15	26.05	26.12	3,965	+0.19(+0.72%)
Oct 13, 2023	26.11	26.11	25.90	25.94	8,074	-0.05(-0.20%)
Oct 12, 2023	26.07	26.12	25.94	25.99	10,364	-0.10(-0.39%)
Oct 11, 2023	26.09	26.09	25.98	26.09	2,617	+0.09(+0.35%)
Oct 10, 2023	25.96	26.09	25.96	26.00	5,086	+0.08(+0.31%)
Oct 09, 2023	25.75	25.93	25.75	25.92	4,166	+0.05(+0.20%)
Oct 06, 2023	25.60	25.87	25.59	25.87	5,980	+0.22(+0.85%)
Oct 05, 2023	25.56	25.70	25.56	25.65	6,848	-0.03(-0.14%)
Oct 04, 2023	25.57	25.69	25.57	25.68	6,477	+0.14(+0.55%)
Oct 03, 2023	25.69	25.69	25.51	25.55	7,519	-0.21(-0.83%)
Oct 02, 2023	25.73	25.76	25.68	25.76	7,622	-0.00(-0.01%)
Sep 29, 2023	25.89	25.89	25.71	25.76	12,913	-0.03(-0.10%)
Sep 28, 2023	25.70	25.85	25.70	25.79	5,186	+0.09(+0.35%)
Sep 27, 2023	25.77	25.77	25.61	25.70	6,336	+0.02(+0.07%)
Sep 26, 2023	25.77	25.78	25.68	25.68	10,545	-0.21(-0.81%)
Sep 25, 2023	25.80	25.92	25.86	25.89	34,011	+0.03(+0.13%)
Sep 22, 2023	25.92	25.97	25.85	25.86	7,542	-0.03(-0.13%)
Sep 21, 2023	26.00	26.00	25.89	25.89	1,467	-0.23(-0.90%)
Sep 20, 2023	26.28	26.29	26.10	26.12	16,753	-0.15(-0.56%)
Sep 19, 2023	26.21	26.28	26.17	26.27	507,703	+0.01(+0.04%)
Sep 18, 2023	26.18	26.32	26.18	26.26	12,673	+0.01(+0.04%)
Sep 15, 2023	26.35	26.35	26.22	26.25	43,441	-0.14(-0.52%)
Sep 14, 2023	26.32	26.42	26.32	26.39	370,186	+0.13(+0.48%)
Sep 13, 2023	26.25	26.30	26.24	26.26	4,819	+0.00(+0.00%)
Sep 12, 2023	26.30	26.31	26.24	26.26	4,854	-0.03(-0.12%)
Sep 11, 2023	26.25	26.34	26.25	26.29	8,317	+0.09(+0.34%)
Sep 08, 2023	26.23	26.28	26.20	26.20	4,192	-0.01(-0.02%)
Sep 07, 2023	26.11	26.24	26.11	26.21	3,159	-0.03(-0.12%)
Sep 06, 2023	26.26	26.27	26.19	26.24	6,391	-0.05(-0.20%)
Sep 05, 2023	26.32	26.37	26.29	26.29	10,957	-0.04(-0.15%)
Sep 01, 2023	26.38	26.39	26.31	26.33	28,367	+0.00(+0.01%)
Aug 31, 2023	26.35	26.38	26.33	26.33	10,456	-0.00(-0.01%)
Aug 30, 2023	26.29	26.34	26.29	26.33	10,335	+0.05(+0.20%)
Aug 29, 2023	26.10	26.30	26.10	26.28	17,864	+0.19(+0.72%)
Aug 28, 2023	26.06	26.12	26.05	26.09	7,587	+0.07(+0.27%)
Aug 25, 2023	25.99	26.02	25.93	26.02	123,060	+0.07(+0.27%)
Aug 24, 2023	26.09	26.11	25.95	25.95	10,729	-0.13(-0.48%)
Aug 23, 2023	26.02	26.09	26.02	26.07	7,383	+0.15(+0.59%)
Aug 22, 2023	26.02	26.02	25.92	25.92	23,057	-0.07(-0.27%)
Aug 21, 2023	25.89	26.00	25.89	25.99	2,058	+0.10(+0.37%)
Aug 18, 2023	25.84	25.91	25.84	25.89	6,554	+0.01(+0.05%)
Aug 17, 2023	26.00	26.00	25.88	25.88	30,995	-0.08(-0.31%)
Aug 16, 2023	26.09	26.10	25.96	25.96	70,307	-0.10(-0.38%)
Aug 15, 2023	26.10	26.13	26.06	26.06	108,858	-0.12(-0.46%)
Aug 14, 2023	26.13	26.20	26.13	26.18	61,625	+0.04(+0.15%)
Aug 11, 2023	26.12	26.16	26.12	26.14	2,909	-0.00(-0.01%)
Aug 10, 2023	26.20	26.22	26.12	26.14	22,572	-0.00(-0.02%)
Aug 09, 2023	26.20	26.20	26.13	26.15	6,075	-0.04(-0.16%)
Aug 08, 2023	26.16	26.20	26.11	26.19	7,153	-0.07(-0.27%)
Aug 07, 2023	26.19	26.26	26.19	26.26	6,019	+0.11(+0.41%)
Aug 04, 2023	26.26	26.31	26.15	26.15	21,240	-0.05(-0.18%)
Aug 03, 2023	26.16	26.25	26.15	26.20	45,987	-0.02(-0.09%)
Aug 02, 2023	26.30	26.30	26.20	26.22	10,984	-0.14(-0.54%)
Aug 01, 2023	26.40	26.40	26.33	26.37	25,622	-0.01(-0.05%)
Jul 31, 2023	26.35	26.41	26.34	26.38	4,160	+0.02(+0.07%)
Jul 28, 2023	26.36	26.40	26.35	26.36	3,654	+0.07(+0.27%)
Jul 27, 2023	26.39	26.41	26.28	26.29	4,793	-0.04(-0.16%)
Jul 26, 2023	26.33	26.35	26.29	26.33	7,355	-0.01(-0.04%)
Jul 25, 2023	26.31	26.36	26.31	26.34	17,261	+0.03(+0.11%)
Jul 24, 2023	26.33	26.35	26.30	26.31	10,019	+0.01(+0.04%)
Jul 21, 2023	26.34	26.34	26.27	26.30	461,433	+0.02(+0.08%)
Jul 20, 2023	26.27	26.30	26.23	26.28	21,253	-0.02(-0.08%)
Jul 19, 2023	26.32	26.36	26.30	26.30	9,081	-0.02(-0.08%)
Jul 18, 2023	26.27	26.32	26.27	26.32	17,644	+0.09(+0.34%)
Jul 17, 2023	26.23	26.28	26.22	26.23	20,490	+0.05(+0.19%)
Jul 14, 2023	26.23	26.26	26.18	26.18	10,473	-0.04(-0.17%)
Jul 13, 2023	26.20	26.23	26.17	26.22	14,000	+0.04(+0.17%)
Jul 12, 2023	26.11	26.19	26.11	26.18	12,162	+0.15(+0.58%)
Jul 11, 2023	26.05	26.05	25.98	26.03	4,533	+0.08(+0.31%)
Jul 10, 2023	26.01	26.01	25.93	25.95	15,498	+0.03(+0.12%)
Jul 07, 2023	25.98	26.07	25.92	25.92	15,713	+0.00(+0.00%)
Jul 06, 2023	25.88	25.99	25.88	25.92	246,747	-0.14(-0.54%)
Jul 05, 2023	26.06	26.09	26.00	26.06	330,958	+0.00(+0.00%)
Jul 03, 2023	26.09	26.09	26.04	26.06	1,601	-0.01(-0.02%)
Jun 30, 2023	26.00	26.07	26.00	26.07	9,742	+0.15(+0.59%)
Jun 29, 2023	25.86	25.94	25.86	25.91	6,834	+0.05(+0.20%)
Jun 28, 2023	25.86	25.90	25.81	25.86	11,089	+0.02(+0.08%)
Jun 27, 2023	25.81	25.88	25.76	25.84	5,598	+0.13(+0.51%)
Jun 26, 2023	25.74	25.83	25.71	25.71	6,920	-0.04(-0.16%)
Jun 23, 2023	25.74	25.82	25.74	25.75	14,299	-0.09(-0.35%)
Jun 22, 2023	25.76	25.86	25.75	25.84	14,306	+0.07(+0.27%)
Jun 21, 2023	25.78	25.84	25.77	25.77	13,072	-0.07(-0.29%)
Jun 20, 2023	25.80	25.86	25.78	25.84	7,750	-0.04(-0.15%)
Jun 16, 2023	25.96	25.96	25.86	25.88	8,903	-0.02(-0.09%)

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.