Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	27.75	28.00	27.75	28.00	669	+0.29(+1.05%)
May 30, 2024	27.68	27.71	27.66	27.71	1,076	+0.37(+1.35%)
May 29, 2024	27.38	27.38	27.30	27.34	1,062	-0.25(-0.91%)
May 28, 2024	27.67	27.84	27.59	27.59	1,805	-0.16(-0.58%)
May 27, 2024	27.66	27.75	27.66	27.75	2,446	+0.09(+0.33%)
May 24, 2024	27.79	27.79	27.66	27.66	1,335	-0.17(-0.61%)
May 23, 2024	27.89	27.90	27.83	27.83	833	-0.65(-2.28%)
May 21, 2024				28.48	5	-0.25(-0.87%)
May 16, 2024				28.73	0	+0.02(+0.07%)
May 15, 2024	28.50	28.71	28.50	28.71	2,521	+0.38(+1.34%)
May 14, 2024	28.18	28.33	28.18	28.33	1,271	+0.15(+0.53%)
May 13, 2024	28.18	28.18	28.18	28.18	334	+0.02(+0.07%)
May 10, 2024	28.18	28.19	28.16	28.16	707	-0.20(-0.71%)
May 09, 2024	28.15	28.36	28.12	28.36	4,572	+0.37(+1.32%)
May 08, 2024	28.12	28.12	27.99	27.99	924	-0.31(-1.10%)
May 07, 2024	28.13	28.30	28.13	28.30	2,787	+0.39(+1.40%)
May 06, 2024	27.85	27.91	27.85	27.91	366	+0.09(+0.32%)
May 03, 2024	27.97	27.97	27.82	27.82	461	+0.16(+0.58%)
May 02, 2024	27.55	27.66	27.35	27.66	656	+0.35(+1.28%)
May 01, 2024	27.28	27.33	27.24	27.31	2,802	+0.04(+0.15%)
Apr 30, 2024	27.30	27.49	27.27	27.27	23,759	-0.17(-0.62%)
Apr 29, 2024	27.18	27.47	27.18	27.44	705	+0.32(+1.18%)
Apr 26, 2024	27.20	27.26	27.12	27.12	2,433	+0.07(+0.26%)
Apr 25, 2024	27.15	27.15	26.94	27.05	1,512	-0.23(-0.84%)
Apr 24, 2024	27.28	27.28	27.28	27.28	307	-0.03(-0.11%)
Apr 23, 2024	27.31	27.34	27.31	27.31	2,662	+0.30(+1.11%)
Apr 22, 2024	26.96	27.02	26.96	27.01	3,024	+0.15(+0.56%)
Apr 19, 2024	26.94	26.94	26.86	26.86	1,152	+0.02(+0.07%)
Apr 18, 2024	26.76	26.86	26.76	26.84	1,141	-0.05(-0.19%)
Apr 17, 2024	26.98	26.98	26.89	26.89	484	-0.11(-0.41%)
Apr 16, 2024	27.27	27.27	27.00	27.00	5,298	-0.62(-2.24%)
Apr 15, 2024	27.64	27.64	27.62	27.62	1,871	-0.01(-0.04%)
Apr 12, 2024	27.83	27.83	27.63	27.63	1,185	-0.14(-0.50%)
Apr 11, 2024	27.66	27.77	27.66	27.77	271	+0.04(+0.14%)
Apr 10, 2024	28.21	28.21	27.63	27.73	4,162	-0.70(-2.46%)
Apr 09, 2024	28.19	28.43	28.19	28.43	1,954	+0.26(+0.92%)
Apr 08, 2024	27.90	28.17	27.90	28.17	1,473	+0.27(+0.97%)
Apr 05, 2024	27.91	27.91	27.90	27.90	634	+0.21(+0.76%)
Apr 04, 2024	28.00	28.00	27.67	27.69	433	-0.15(-0.54%)
Apr 03, 2024	27.79	27.84	27.79	27.84	1,012	-0.12(-0.43%)
Apr 02, 2024	27.91	27.99	27.91	27.96	3,655	-0.44(-1.55%)
Apr 01, 2024	28.99	28.99	28.40	28.40	3,299	-0.21(-0.73%)
Mar 28, 2024				28.61	0	+0.12(+0.42%)
Mar 27, 2024	28.20	28.49	28.20	28.49	5,115	+0.59(+2.11%)
Mar 26, 2024	28.19	28.19	27.90	27.90	2,558	-0.15(-0.53%)
Mar 25, 2024	28.07	28.07	28.05	28.05	740	-0.15(-0.53%)
Mar 22, 2024	28.30	28.34	28.19	28.20	712	-0.14(-0.49%)
Mar 21, 2024	28.22	28.43	28.22	28.34	2,418	+0.18(+0.64%)
Mar 20, 2024	28.06	28.16	28.06	28.16	3,858	+0.08(+0.28%)
Mar 19, 2024	28.15	28.15	28.08	28.08	1,742	+0.13(+0.47%)
Mar 18, 2024	27.93	28.04	27.93	27.95	1,271	+0.05(+0.18%)
Mar 15, 2024	27.87	27.94	27.86	27.90	948	-0.02(-0.07%)
Mar 14, 2024	27.88	27.92	27.87	27.92	1,217	-0.27(-0.96%)
Mar 13, 2024	28.32	28.42	28.19	28.19	2,048	-0.20(-0.70%)
Mar 12, 2024	28.35	28.39	28.21	28.39	12,032	+0.00(+0.00%)
Mar 11, 2024	28.39	28.40	28.39	28.39	6,375	-0.11(-0.39%)
Mar 08, 2024	28.26	28.50	28.26	28.50	1,599	+0.35(+1.24%)
Mar 07, 2024	28.14	28.15	28.14	28.15	2,023	-0.08(-0.28%)
Mar 06, 2024	28.19	28.23	28.19	28.23	834	+0.07(+0.25%)
Mar 05, 2024	28.39	28.45	28.16	28.16	1,782	-0.28(-0.98%)
Mar 04, 2024	28.18	28.49	28.18	28.44	2,267	+0.25(+0.89%)
Mar 01, 2024	28.00	28.19	27.92	28.19	3,969	+0.29(+1.04%)
Feb 29, 2024	27.64	27.90	27.64	27.90	5,119	+0.27(+0.98%)
Feb 28, 2024	27.23	27.76	27.23	27.63	3,415	+0.18(+0.66%)
Feb 27, 2024	27.41	27.52	27.39	27.45	1,882	+0.02(+0.07%)
Feb 26, 2024	27.45	27.45	27.43	27.43	618	-0.23(-0.83%)
Feb 23, 2024	27.67	27.76	27.66	27.66	809	+0.04(+0.14%)
Feb 22, 2024	27.62	27.62	27.62	27.62	333	+0.04(+0.15%)
Feb 21, 2024	27.52	27.59	27.52	27.58	3,540	+0.18(+0.66%)
Feb 20, 2024	27.41	27.52	27.40	27.40	3,505	-0.05(-0.18%)
Feb 16, 2024				27.45	0	-0.06(-0.22%)
Feb 15, 2024	27.06	27.53	27.06	27.51	1,545	+0.45(+1.66%)
Feb 14, 2024	27.02	27.06	27.02	27.06	689	+0.28(+1.05%)
Feb 13, 2024	27.10	27.10	26.74	26.78	2,240	-0.54(-1.98%)
Feb 12, 2024	27.39	27.40	27.30	27.32	2,392	+0.05(+0.18%)
Feb 09, 2024	27.22	27.27	27.22	27.27	766	-0.06(-0.22%)
Feb 08, 2024	27.23	27.34	27.23	27.33	4,328	-0.02(-0.07%)
Feb 07, 2024	27.35	27.36	27.32	27.35	1,781	-0.06(-0.22%)
Feb 06, 2024	27.32	27.41	27.32	27.41	946	+0.13(+0.48%)
Feb 05, 2024	27.18	27.32	27.18	27.28	823	-0.20(-0.73%)
Feb 02, 2024	27.60	27.60	27.17	27.48	4,077	-0.02(-0.07%)
Feb 01, 2024	27.29	27.50	27.12	27.50	1,748	+0.13(+0.47%)
Jan 31, 2024	27.57	27.60	27.31	27.37	2,429	-0.11(-0.40%)
Jan 30, 2024	27.48	27.48	27.48	27.48	1,001	-0.09(-0.33%)
Jan 29, 2024	27.57	27.57	27.53	27.57	1,533	-0.01(-0.04%)
Jan 26, 2024	27.57	27.58	27.55	27.58	1,849	+0.04(+0.15%)
Jan 25, 2024	27.59	27.67	27.49	27.54	2,844	+0.06(+0.22%)
Jan 24, 2024	27.63	27.63	27.46	27.48	1,533	-0.12(-0.43%)
Jan 23, 2024	27.81	27.83	27.59	27.60	3,531	-0.14(-0.50%)
Jan 22, 2024	27.57	27.74	27.57	27.74	1,451	+0.16(+0.58%)
Jan 19, 2024	27.33	27.59	27.33	27.58	13,215	+0.13(+0.47%)
Jan 18, 2024	27.61	27.61	27.45	27.45	5,889	-0.04(-0.15%)
Jan 17, 2024	27.96	27.96	27.49	27.49	1,364	-0.64(-2.28%)
Jan 16, 2024	28.18	28.22	28.10	28.13	4,203	-0.12(-0.42%)
Jan 15, 2024	28.34	28.34	28.24	28.25	1,390	+0.00(+0.00%)
Jan 12, 2024	28.18	28.33	28.15	28.25	1,154	+0.18(+0.64%)
Jan 11, 2024	28.19	28.19	28.04	28.07	1,012	-0.12(-0.43%)
Jan 10, 2024	28.25	28.27	28.19	28.19	1,826	+0.04(+0.14%)
Jan 09, 2024	28.16	28.16	28.11	28.15	616	-0.08(-0.28%)
Jan 08, 2024	27.90	28.23	27.90	28.23	1,529	+0.34(+1.22%)
Jan 05, 2024	27.88	27.99	27.82	27.89	2,554	+0.01(+0.04%)
Jan 04, 2024	27.89	27.95	27.88	27.88	1,787	-0.11(-0.39%)
Jan 03, 2024	28.08	28.16	27.99	27.99	2,743	-0.52(-1.82%)
Jan 02, 2024	28.26	28.51	28.26	28.51	1,053	+0.27(+0.96%)
Dec 29, 2023				28.24	0	-0.13(-0.46%)
Dec 27, 2023	28.37			28.37	219	+0.23(+0.82%)
Dec 22, 2023				28.14	0	+0.07(+0.25%)
Dec 21, 2023	28.21	28.21	27.97	28.07	9,921	+0.08(+0.29%)
Dec 20, 2023	28.28	28.37	27.99	27.99	3,212	-0.34(-1.20%)
Dec 19, 2023	28.33	28.33	28.33	28.33	474	+0.07(+0.25%)
Dec 18, 2023	28.34	28.34	28.20	28.26	3,923	+0.13(+0.46%)
Dec 15, 2023	28.13	28.13	28.13	28.13	704	-0.57(-1.99%)
Dec 14, 2023	28.38	28.80	28.38	28.70	7,049	+0.54(+1.92%)
Dec 13, 2023	27.55	28.16	27.55	28.16	3,430	+0.65(+2.36%)
Dec 12, 2023	27.46	27.52	27.43	27.51	10,519	+0.15(+0.55%)
Dec 11, 2023	27.32	27.40	27.32	27.36	4,655	+0.03(+0.11%)
Dec 08, 2023	27.40	27.40	27.32	27.33	2,920	-0.23(-0.83%)
Dec 07, 2023	27.56	27.56	27.56	27.56	197	+0.12(+0.44%)
Dec 06, 2023	27.64	27.64	27.44	27.44	7,310	+0.01(+0.04%)
Dec 05, 2023	27.32	27.43	27.32	27.43	1,233	+0.04(+0.15%)
Dec 04, 2023	27.20	27.39	27.18	27.39	2,620	+0.26(+0.96%)
Dec 01, 2023	26.78	27.13	26.78	27.13	1,095	+0.27(+1.01%)
Nov 30, 2023	26.70	26.86	26.70	26.86	4,268	+0.08(+0.30%)
Nov 29, 2023	26.88	26.88	26.78	26.78	3,380	+0.22(+0.83%)
Nov 28, 2023	26.47	26.56	26.47	26.56	2,398	-0.01(-0.04%)
Nov 27, 2023	26.59	26.59	26.57	26.57	473	+0.25(+0.95%)
Nov 24, 2023	26.31	26.32	26.31	26.32	559	-0.25(-0.94%)
Nov 23, 2023	26.48	26.57	26.40	26.57	1,200	+0.09(+0.34%)
Nov 22, 2023	26.74	26.74	26.44	26.48	1,326	+0.05(+0.19%)
Nov 21, 2023	26.50	26.50	26.41	26.43	1,896	-0.18(-0.68%)
Nov 20, 2023	26.61	26.61	26.61	26.61	374	+0.15(+0.57%)
Nov 17, 2023	26.48	26.48	26.40	26.46	854	-0.14(-0.53%)
Nov 16, 2023	26.36	26.60	26.36	26.60	5,208	+0.10(+0.38%)
Nov 15, 2023	26.18	26.50	26.18	26.50	3,380	+0.16(+0.61%)
Nov 14, 2023	26.12	26.34	26.12	26.34	1,913	+0.99(+3.91%)
Nov 13, 2023	25.35	25.35	25.35	25.35	140	-0.03(-0.12%)
Nov 10, 2023	25.26	25.39	25.26	25.38	2,911	+0.12(+0.48%)
Nov 09, 2023	25.26	25.26	25.26	25.26	307	-0.32(-1.25%)
Nov 08, 2023	25.38	25.58	25.38	25.58	9,094	+0.19(+0.75%)
Nov 07, 2023	25.36	25.40	25.36	25.39	6,361	-0.06(-0.24%)
Nov 06, 2023	25.62	25.62	25.36	25.45	7,359	-0.45(-1.74%)
Nov 03, 2023	25.62	26.05	25.62	25.90	3,857	+0.54(+2.13%)
Nov 02, 2023	25.18	25.42	25.18	25.36	4,815	+0.54(+2.18%)
Nov 01, 2023	24.63	24.82	24.54	24.82	3,638	+0.22(+0.89%)
Oct 31, 2023	24.12	24.60	24.12	24.60	4,026	+0.55(+2.29%)
Oct 27, 2023				24.05	46	-0.17(-0.70%)
Oct 26, 2023	24.13	24.22	24.13	24.22	1,211	+0.18(+0.75%)
Oct 25, 2023	24.04	24.04	24.04	24.04	270	-0.17(-0.70%)
Oct 24, 2023	24.00	24.21	24.00	24.21	475	+0.15(+0.62%)
Oct 23, 2023	23.96	24.06	23.95	24.06	947	-0.07(-0.29%)
Oct 20, 2023	24.20	24.20	24.13	24.13	604	-0.43(-1.75%)
Oct 19, 2023	24.59	24.60	24.56	24.56	2,800	-0.17(-0.69%)
Oct 18, 2023	24.83	24.83	24.73	24.73	1,858	-0.36(-1.43%)
Oct 17, 2023	25.13	25.13	25.06	25.09	1,538	-0.02(-0.08%)
Oct 16, 2023	25.01	25.11	25.01	25.11	2,009	+0.10(+0.40%)
Oct 13, 2023	25.01	25.01	25.01	25.01	185	-0.23(-0.91%)
Oct 12, 2023	25.20	25.24	25.12	25.24	1,165	+0.03(+0.12%)
Oct 11, 2023	25.19	25.30	25.19	25.21	1,804	+0.26(+1.04%)
Oct 10, 2023	24.71	25.00	24.71	24.95	29,731	+0.19(+0.77%)
Oct 06, 2023				24.76	0	+0.16(+0.65%)
Oct 05, 2023	24.48	24.61	24.48	24.60	955	+0.14(+0.57%)
Oct 04, 2023	24.33	24.46	24.33	24.46	1,788	+0.31(+1.28%)
Oct 03, 2023	24.15	24.15	24.15	24.15	274	-0.46(-1.87%)
Oct 02, 2023	24.87	24.87	24.49	24.61	4,647	-0.24(-0.97%)
Sep 29, 2023	24.65	24.85	24.65	24.85	1,829	+0.29(+1.18%)
Sep 28, 2023	24.52	24.56	24.52	24.56	1,653	+0.04(+0.16%)
Sep 27, 2023	24.72	24.72	24.46	24.52	1,456	-0.30(-1.21%)
Sep 26, 2023	24.79	24.82	24.76	24.82	5,768	-0.18(-0.72%)
Sep 25, 2023	25.00	25.02	25.00	25.00	1,576	-0.43(-1.69%)
Sep 22, 2023	25.43	25.43	25.43	25.43	247	-0.39(-1.51%)
Sep 21, 2023	25.82	25.82	25.82	25.82	125	-0.23(-0.88%)
Sep 20, 2023	26.17	26.17	26.05	26.05	945	+0.06(+0.23%)
Sep 19, 2023	25.97	25.99	25.91	25.99	1,155	-0.07(-0.27%)
Sep 18, 2023	26.19	26.19	26.06	26.06	1,368	-0.32(-1.21%)
Sep 15, 2023	26.38	26.38	26.38	26.38	232	-0.16(-0.60%)
Sep 14, 2023	26.31	26.54	26.31	26.54	40,672	+0.43(+1.65%)
Sep 13, 2023	26.11	26.11	26.11	26.11	193	-0.23(-0.87%)
Sep 12, 2023	26.33	26.34	26.33	26.34	2,742	+0.02(+0.08%)
Sep 11, 2023	26.34	26.34	26.30	26.32	1,122	-0.28(-1.05%)
Sep 08, 2023	26.60	26.60	26.60	26.60	2,820	-0.13(-0.49%)
Sep 07, 2023	26.50	26.76	26.50	26.73	2,667	+0.32(+1.21%)
Sep 06, 2023	26.41	26.41	26.41	26.41	686	-0.14(-0.53%)
Sep 05, 2023	26.68	26.68	26.55	26.55	1,724	-0.07(-0.26%)
Sep 01, 2023				26.62	0	+0.05(+0.19%)
Aug 31, 2023	26.62	26.65	26.57	26.57	1,839	-0.02(-0.08%)
Aug 29, 2023				26.59	70	+0.36(+1.37%)
Aug 28, 2023	26.23	26.23	26.23	26.23	190	+0.04(+0.15%)
Aug 25, 2023	26.19	26.19	26.19	26.19	182	+0.05(+0.19%)
Aug 24, 2023	26.14	26.14	26.14	26.14	364	+0.36(+1.40%)
Aug 22, 2023				25.78	62	+0.08(+0.31%)
Aug 21, 2023	25.70	25.70	25.70	25.70	524	-0.20(-0.77%)
Aug 18, 2023	25.90	25.90	25.90	25.90	186	+0.08(+0.31%)
Aug 17, 2023	26.00	26.07	25.82	25.82	986	-0.27(-1.03%)
Aug 16, 2023	26.03	26.09	26.03	26.09	1,982	+0.01(+0.04%)
Aug 15, 2023	26.11	26.11	26.08	26.08	814	-0.19(-0.72%)
Aug 14, 2023	26.42	26.42	26.27	26.27	5,082	-0.21(-0.79%)
Aug 11, 2023	26.40	26.48	26.40	26.48	1,536	-0.02(-0.08%)
Aug 10, 2023	26.79	26.79	26.50	26.50	1,236	-0.01(-0.04%)
Aug 09, 2023	26.45	26.52	26.44	26.51	14,226	+0.04(+0.15%)
Aug 08, 2023	26.52	26.52	26.43	26.47	550	+0.25(+0.95%)
Aug 04, 2023				26.22	0	-0.19(-0.72%)
Aug 03, 2023	26.48	26.48	26.23	26.41	4,915	-0.16(-0.60%)
Aug 02, 2023	26.54	26.60	26.48	26.57	9,208	-0.12(-0.45%)
Aug 01, 2023	26.70	26.72	26.69	26.69	3,940	+0.08(+0.30%)
Jul 31, 2023	26.65	26.65	26.61	26.61	1,687	-0.17(-0.63%)
Jul 28, 2023	26.90	26.90	26.66	26.78	4,352	-0.01(-0.04%)
Jul 27, 2023	26.90	26.90	26.79	26.79	1,038	-0.27(-1.00%)
Jul 26, 2023	26.93	27.06	26.93	27.06	675	+0.23(+0.86%)
Jul 25, 2023	26.93	26.99	26.83	26.83	5,963	-0.14(-0.52%)
Jul 24, 2023	27.01	27.01	26.97	26.97	799	+0.04(+0.15%)
Jul 21, 2023	26.84	26.94	26.84	26.93	508	+0.20(+0.75%)
Jul 20, 2023	26.59	26.73	26.59	26.73	2,791	-0.07(-0.26%)
Jul 19, 2023	26.85	26.85	26.70	26.80	916	+0.10(+0.37%)
Jul 17, 2023				26.70	86	-0.22(-0.82%)
Jul 14, 2023	26.56	26.92	26.56	26.92	202	+0.21(+0.79%)
Jul 13, 2023	26.62	26.71	26.62	26.71	379	+0.03(+0.11%)
Jul 12, 2023	26.70	26.72	26.68	26.68	432	+0.23(+0.87%)
Jul 11, 2023	26.42	26.45	26.38	26.45	1,130	+0.32(+1.22%)
Jul 10, 2023	26.07	26.13	26.07	26.13	477	-0.01(-0.04%)
Jul 07, 2023	26.12	26.21	26.11	26.14	849	-0.24(-0.91%)
Jul 06, 2023	26.33	26.38	26.33	26.38	545	-0.17(-0.64%)
Jul 05, 2023	26.23	26.55	26.23	26.55	1,678	+0.13(+0.49%)
Jul 04, 2023	26.14	26.42	26.14	26.42	7,687	+0.52(+2.01%)
Jun 30, 2023				25.90	0	+0.18(+0.70%)
Jun 29, 2023	25.65	25.80	25.65	25.72	423	-0.08(-0.31%)
Jun 28, 2023	25.67	25.80	25.64	25.80	493	+0.24(+0.94%)
Jun 27, 2023	25.56	25.56	25.56	25.56	133	+0.33(+1.31%)
Jun 26, 2023	24.99	25.23	24.99	25.23	27,481	+0.05(+0.20%)
Jun 23, 2023	25.18	25.18	25.18	25.18	159	-0.32(-1.25%)
Jun 22, 2023	25.61	25.61	25.40	25.50	729	-0.39(-1.51%)
Jun 21, 2023	26.06	26.06	25.89	25.89	3,702	-0.20(-0.77%)
Jun 20, 2023	26.12	26.14	26.09	26.09	1,030	-0.21(-0.80%)
Jun 19, 2023	26.38	26.38	26.30	26.30	437	-0.07(-0.27%)
Jun 16, 2023	26.31	26.52	26.31	26.37	1,698	-0.08(-0.30%)
Jun 15, 2023	26.31	26.45	26.31	26.45	1,910	-0.05(-0.19%)
Jun 14, 2023	26.50	26.50	26.50	26.50	9,043	+0.12(+0.45%)
Jun 13, 2023	26.37	26.39	26.29	26.38	708	+0.06(+0.23%)
Jun 12, 2023	26.32	26.32	26.32	26.32	178	-0.07(-0.27%)
Jun 09, 2023	26.44	26.46	26.39	26.39	940	-0.11(-0.42%)
Jun 08, 2023	26.50	26.50	26.50	26.50	367	-0.02(-0.08%)
Jun 07, 2023	26.47	26.64	26.47	26.52	4,354	+0.14(+0.53%)
Jun 06, 2023	26.23	26.38	26.23	26.38	3,322	+0.12(+0.46%)
Jun 05, 2023	26.37	26.40	26.26	26.26	1,732	-0.15(-0.57%)
Jun 02, 2023	26.09	26.41	26.08	26.41	721	+0.60(+2.32%)

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.