Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	26.80	26.82	26.69	26.71	13,634	-0.32(-1.17%)
Jun 06, 2024	26.81	27.03	26.81	27.03	10,759	+0.11(+0.41%)
Jun 05, 2024	26.71	26.92	26.71	26.92	19,132	+0.23(+0.85%)
Jun 04, 2024	26.37	26.78	26.37	26.69	12,996	-0.46(-1.68%)
Jun 03, 2024	27.27	27.27	26.86	27.15	15,046	+0.20(+0.74%)
May 31, 2024	27.42	27.42	26.86	26.95	55,297	+0.23(+0.85%)
May 30, 2024	26.84	26.97	26.72	26.72	18,325	+0.19(+0.71%)
May 29, 2024	26.46	26.78	26.21	26.53	27,855	-0.31(-1.15%)
May 28, 2024	26.69	26.92	26.63	26.84	24,385	+0.10(+0.37%)
May 24, 2024	27.04	27.04	26.43	26.74	25,187	-0.08(-0.30%)
May 23, 2024	27.26	27.26	26.58	26.82	32,641	-0.66(-2.42%)
May 22, 2024	27.70	27.90	27.31	27.48	28,951	-0.44(-1.56%)
May 21, 2024	27.60	27.95	27.43	27.92	24,820	+0.38(+1.37%)
May 20, 2024	27.83	28.22	27.54	27.54	14,775	-0.39(-1.39%)
May 17, 2024	28.17	28.36	27.84	27.93	21,209	-0.07(-0.25%)
May 16, 2024	27.48	28.07	27.48	28.00	45,287	+0.26(+0.93%)
May 15, 2024	27.52	27.80	27.10	27.74	31,238	+0.54(+1.97%)
May 14, 2024	27.35	27.35	26.96	27.21	28,506	+0.20(+0.73%)
May 13, 2024	27.77	27.77	26.89	27.01	73,918	-0.51(-1.84%)
May 10, 2024	27.96	27.96	27.30	27.51	13,968	-0.32(-1.14%)
May 09, 2024	27.64	27.83	27.29	27.83	29,711	+0.30(+1.08%)
May 08, 2024	27.18	27.53	26.89	27.53	18,003	+0.33(+1.20%)
May 07, 2024	27.05	27.66	26.95	27.21	32,946	-0.03(-0.11%)
May 06, 2024	27.34	27.43	26.72	27.24	26,591	-0.02(-0.07%)
May 03, 2024	27.46	27.68	26.84	27.26	33,127	-0.02(-0.07%)
May 02, 2024	26.79	27.28	26.68	27.28	25,294	+0.53(+1.97%)
May 01, 2024	26.32	26.91	26.29	26.75	24,013	+0.44(+1.66%)
Apr 30, 2024	26.78	26.78	26.31	26.31	26,686	-0.56(-2.07%)
Apr 29, 2024	26.93	26.93	26.49	26.87	25,461	+0.06(+0.22%)
Apr 26, 2024	26.88	27.08	26.62	26.81	15,989	-0.22(-0.81%)
Apr 25, 2024	26.38	27.09	26.38	27.03	29,618	-0.02(-0.07%)
Apr 24, 2024	26.97	27.18	26.73	27.05	18,108	+0.08(+0.29%)
Apr 23, 2024	26.54	27.23	26.54	26.97	14,982	+0.07(+0.26%)
Apr 22, 2024	27.02	27.41	26.87	26.90	24,763	+0.02(+0.07%)
Apr 19, 2024	25.66	26.88	25.66	26.88	24,797	+1.07(+4.15%)
Apr 18, 2024	25.56	25.81	25.56	25.81	22,784	+0.18(+0.70%)
Apr 17, 2024	25.80	26.18	25.58	25.63	24,085	+0.12(+0.47%)
Apr 16, 2024	25.60	25.86	25.45	25.51	18,203	-0.48(-1.83%)
Apr 15, 2024	25.98	26.15	25.69	25.99	24,491	+0.14(+0.54%)
Apr 12, 2024	25.91	26.18	25.37	25.85	35,671	-0.15(-0.57%)
Apr 11, 2024	26.17	26.20	25.80	26.00	27,004	-0.21(-0.80%)
Apr 10, 2024	26.73	26.73	25.70	26.20	59,382	-0.75(-2.80%)
Apr 09, 2024	27.18	27.29	26.90	26.96	15,278	-0.03(-0.11%)
Apr 08, 2024	27.06	27.29	26.98	26.99	21,738	+0.09(+0.33%)
Apr 05, 2024	27.14	27.28	26.85	26.90	28,156	-0.29(-1.06%)
Apr 04, 2024	27.44	27.52	27.14	27.19	22,100	+0.10(+0.37%)
Apr 03, 2024	26.81	27.34	26.80	27.09	24,350	+0.00(+0.00%)
Apr 02, 2024	27.13	27.13	26.83	27.09	24,589	-0.29(-1.05%)
Apr 01, 2024	27.60	27.90	27.16	27.37	41,555	-0.11(-0.40%)
Mar 28, 2024	27.72	27.78	27.45	27.48	29,362	+0.03(+0.11%)
Mar 27, 2024	27.10	27.52	26.99	27.45	16,417	+0.58(+2.14%)
Mar 26, 2024	27.66	27.66	26.80	26.88	21,001	-0.50(-1.81%)
Mar 25, 2024	27.23	27.82	26.85	27.37	24,996	+0.31(+1.14%)
Mar 22, 2024	27.22	27.53	27.07	27.07	14,802	-0.84(-3.02%)
Mar 21, 2024	27.64	28.24	27.34	27.91	31,445	+0.28(+1.01%)
Mar 20, 2024	26.76	27.87	26.76	27.63	20,256	+0.74(+2.77%)
Mar 19, 2024	26.89	27.18	26.89	26.89	21,088	+0.19(+0.71%)
Mar 18, 2024	26.79	26.88	26.53	26.70	29,507	+0.19(+0.71%)
Mar 15, 2024	26.70	27.27	26.40	26.51	132,099	-0.41(-1.51%)
Mar 14, 2024	27.57	28.23	26.82	26.92	33,735	-0.76(-2.76%)
Mar 13, 2024	27.67	27.85	27.35	27.68	24,957	-0.05(-0.18%)
Mar 12, 2024	27.73	27.90	27.68	27.73	18,721	-0.06(-0.21%)
Mar 11, 2024	28.09	28.09	27.78	27.79	12,696	-0.28(-0.99%)
Mar 08, 2024	28.30	28.54	28.05	28.07	13,795	+0.13(+0.46%)
Mar 07, 2024	28.06	28.30	27.63	27.94	9,725	+0.15(+0.53%)
Mar 06, 2024	28.07	28.50	27.48	27.79	18,894	-0.20(-0.70%)
Mar 05, 2024	28.08	28.10	27.46	27.99	18,231	+0.70(+2.56%)
Mar 04, 2024	28.20	28.20	27.27	27.29	25,468	-0.47(-1.70%)
Mar 01, 2024	27.93	27.93	27.50	27.76	21,316	-0.16(-0.56%)
Feb 29, 2024	27.76	27.94	27.48	27.92	33,061	+0.73(+2.68%)
Feb 28, 2024	26.94	27.26	26.94	27.19	25,671	-0.02(-0.07%)
Feb 27, 2024	27.52	27.64	27.20	27.21	14,663	-0.19(-0.68%)
Feb 26, 2024	27.11	27.61	27.10	27.40	24,828	+0.07(+0.25%)
Feb 23, 2024	26.99	27.56	26.99	27.33	13,587	+0.11(+0.40%)
Feb 22, 2024	27.61	27.61	27.11	27.22	30,039	-0.54(-1.95%)
Feb 21, 2024	27.57	27.82	27.40	27.76	26,072	-0.16(-0.56%)
Feb 20, 2024	27.74	28.41	27.68	27.92	21,135	-0.24(-0.84%)
Feb 16, 2024	28.41	28.61	27.97	28.16	29,919	-0.36(-1.28%)
Feb 15, 2024	27.95	28.75	27.91	28.52	27,100	+0.91(+3.28%)
Feb 14, 2024	27.49	27.74	27.14	27.62	43,975	+0.60(+2.22%)
Feb 13, 2024	28.07	28.34	26.82	27.01	51,488	-1.82(-6.32%)
Feb 12, 2024	28.26	29.16	28.26	28.84	32,962	+0.60(+2.13%)
Feb 09, 2024	27.86	28.26	27.22	28.24	42,546	+0.60(+2.17%)
Feb 08, 2024	27.64	27.66	26.87	27.64	20,772	+0.58(+2.15%)
Feb 07, 2024	27.39	27.45	26.71	27.05	32,968	-0.37(-1.36%)
Feb 06, 2024	27.30	27.70	27.16	27.43	35,059	-0.06(-0.22%)
Feb 05, 2024	27.41	27.80	26.97	27.49	30,443	-0.38(-1.38%)
Feb 02, 2024	27.60	28.18	27.48	27.87	41,778	-0.23(-0.81%)
Feb 01, 2024	28.43	28.43	27.22	28.10	39,301	-0.05(-0.17%)
Jan 31, 2024	28.93	28.93	27.88	28.15	67,766	-1.06(-3.64%)
Jan 30, 2024	29.30	29.59	28.96	29.21	34,588	-0.38(-1.30%)
Jan 29, 2024	30.53	30.84	29.54	29.59	38,225	-0.79(-2.59%)
Jan 26, 2024	30.68	30.77	30.04	30.38	25,678	+0.00(+0.00%)
Jan 25, 2024	30.33	30.39	29.14	30.38	38,284	+0.39(+1.31%)
Jan 24, 2024	29.82	30.87	29.55	29.99	38,626	+1.82(+6.47%)
Jan 23, 2024	28.11	28.88	28.08	28.17	56,240	+0.61(+2.22%)
Jan 22, 2024	26.92	27.67	26.92	27.56	78,490	+0.84(+3.13%)
Jan 19, 2024	26.54	26.72	26.23	26.72	14,359	+0.31(+1.16%)
Jan 18, 2024	26.77	26.77	26.30	26.41	24,886	-0.26(-0.96%)
Jan 17, 2024	26.44	26.74	26.19	26.67	16,169	-0.04(-0.15%)
Jan 16, 2024	26.76	26.97	26.39	26.71	24,825	-0.12(-0.44%)
Jan 12, 2024	27.51	27.60	26.75	26.83	20,301	-0.38(-1.41%)
Jan 11, 2024	27.35	27.35	26.86	27.21	22,760	-0.41(-1.50%)
Jan 10, 2024	27.37	27.63	26.64	27.63	48,039	+0.09(+0.32%)
Jan 09, 2024	27.67	28.00	27.44	27.54	49,345	-0.49(-1.76%)
Jan 08, 2024	28.02	28.26	27.66	28.03	16,855	+0.01(+0.04%)
Jan 05, 2024	27.60	28.33	27.60	28.02	46,739	+0.49(+1.79%)
Jan 04, 2024	28.09	28.30	27.53	27.53	38,324	-0.42(-1.52%)
Jan 03, 2024	28.97	28.97	27.56	27.95	31,733	-1.07(-3.70%)
Jan 02, 2024	28.85	29.47	28.70	29.02	33,253	+0.04(+0.14%)
Dec 29, 2023	30.23	30.23	28.98	28.98	21,350	-1.17(-3.89%)
Dec 28, 2023	30.05	30.43	28.57	30.16	19,474	-0.11(-0.36%)
Dec 27, 2023	30.81	30.81	30.01	30.26	40,900	-0.30(-0.97%)
Dec 26, 2023	30.47	30.92	30.14	30.56	37,947	+0.32(+1.04%)
Dec 22, 2023	30.41	30.41	30.11	30.24	23,896	+0.11(+0.36%)
Dec 21, 2023	30.32	30.32	29.93	30.14	18,493	+0.34(+1.16%)
Dec 20, 2023	30.46	31.25	29.78	29.79	38,377	-0.54(-1.79%)
Dec 19, 2023	29.90	30.42	29.72	30.33	38,604	+0.67(+2.26%)
Dec 18, 2023	29.82	32.07	29.46	29.66	27,758	+0.05(+0.17%)
Dec 15, 2023	30.26	30.38	29.45	29.61	90,557	-0.30(-0.99%)
Dec 14, 2023	29.54	30.42	29.54	29.91	44,994	+0.98(+3.40%)
Dec 13, 2023	27.95	29.36	27.76	28.93	118,364	+0.86(+3.05%)
Dec 12, 2023	28.10	28.29	27.64	28.07	19,327	-0.16(-0.56%)
Dec 11, 2023	28.11	28.31	27.99	28.23	28,012	+0.20(+0.70%)
Dec 08, 2023	27.73	28.40	27.73	28.03	35,000	+0.14(+0.49%)
Dec 07, 2023	27.70	27.89	27.68	27.89	19,826	+0.41(+1.51%)
Dec 06, 2023	27.90	28.39	27.45	27.48	29,460	-0.16(-0.57%)
Dec 05, 2023	27.94	27.95	27.55	27.64	23,996	-0.31(-1.09%)
Dec 04, 2023	27.26	28.02	27.26	27.94	41,684	+0.62(+2.27%)
Dec 01, 2023	26.54	27.50	26.35	27.32	72,294	+1.18(+4.52%)
Nov 30, 2023	26.58	26.82	26.14	26.14	40,922	-0.38(-1.44%)
Nov 29, 2023	26.43	26.98	26.29	26.52	19,173	+0.33(+1.27%)
Nov 28, 2023	26.46	27.14	25.94	26.19	40,460	-0.51(-1.90%)
Nov 27, 2023	26.53	27.17	26.33	26.70	25,708	+0.02(+0.07%)
Nov 24, 2023	26.39	26.94	26.39	26.68	8,153	+0.23(+0.89%)
Nov 22, 2023	26.69	26.96	26.17	26.44	26,813	-0.22(-0.84%)
Nov 21, 2023	27.33	27.61	26.55	26.67	31,375	-0.85(-3.09%)
Nov 20, 2023	26.99	27.55	26.79	27.52	35,974	+0.30(+1.11%)
Nov 17, 2023	27.31	27.77	26.96	27.21	53,302	+0.10(+0.36%)
Nov 16, 2023	28.14	28.25	26.98	27.12	85,098	-1.25(-4.41%)
Nov 15, 2023	28.21	29.19	28.15	28.37	63,810	-0.47(-1.63%)
Nov 14, 2023	28.50	29.61	28.29	28.84	75,622	+0.93(+3.33%)
Nov 13, 2023	27.54	28.11	27.54	27.91	25,064	-0.14(-0.49%)
Nov 10, 2023	28.29	28.29	27.97	28.04	19,672	+0.15(+0.53%)
Nov 09, 2023	28.30	28.45	27.52	27.90	28,616	-0.54(-1.89%)
Nov 08, 2023	28.72	28.72	28.17	28.44	35,833	-0.09(-0.31%)
Nov 07, 2023	29.21	29.21	28.40	28.52	39,559	-0.57(-1.95%)
Nov 06, 2023	28.80	29.32	28.80	29.09	22,517	+0.15(+0.51%)
Nov 03, 2023	29.30	29.62	28.91	28.94	22,332	+0.27(+0.95%)
Nov 02, 2023	28.48	28.81	28.01	28.67	31,627	+0.89(+3.20%)
Nov 01, 2023	27.87	28.05	27.70	27.78	31,861	-0.15(-0.52%)
Oct 31, 2023	27.57	28.27	27.52	27.93	40,534	+0.41(+1.49%)
Oct 30, 2023	27.52	27.99	27.44	27.52	32,057	+0.25(+0.93%)
Oct 27, 2023	27.61	27.91	27.14	27.26	24,653	-0.45(-1.62%)
Oct 26, 2023	26.34	27.71	25.95	27.71	27,432	+1.44(+5.47%)
Oct 25, 2023	26.46	26.63	25.53	26.27	32,370	-0.57(-2.11%)
Oct 24, 2023	28.86	28.86	26.76	26.84	32,600	-1.82(-6.34%)
Oct 23, 2023	28.49	28.95	28.49	28.66	16,168	-0.08(-0.27%)
Oct 20, 2023	29.81	29.81	28.68	28.74	25,676	-0.98(-3.29%)
Oct 19, 2023	29.32	30.15	29.32	29.72	39,183	+0.22(+0.73%)
Oct 18, 2023	29.55	29.55	29.11	29.50	31,925	+0.00(+0.00%)
Oct 17, 2023	29.32	30.00	29.30	29.50	24,479	+0.33(+1.14%)
Oct 16, 2023	28.83	29.24	28.93	29.17	15,694	+0.64(+2.23%)
Oct 13, 2023	28.98	29.04	28.50	28.53	26,961	-0.62(-2.11%)
Oct 12, 2023	29.22	29.27	29.07	29.15	16,598	-0.50(-1.68%)
Oct 11, 2023	29.61	30.09	29.57	29.65	14,416	+0.10(+0.33%)
Oct 10, 2023	29.73	29.73	29.54	29.55	16,759	+0.06(+0.20%)
Oct 09, 2023	29.16	29.95	28.63	29.49	34,186	+0.00(+0.00%)
Oct 06, 2023	29.71	29.76	29.31	29.49	21,098	-0.28(-0.95%)
Oct 05, 2023	29.14	29.85	29.14	29.77	37,902	+0.55(+1.87%)
Oct 04, 2023	28.88	29.32	28.88	29.23	17,976	+0.30(+1.05%)
Oct 03, 2023	28.91	29.40	28.74	28.92	30,021	-0.03(-0.10%)
Oct 02, 2023	29.40	29.55	28.59	28.95	28,600	-0.21(-0.70%)
Sep 29, 2023	29.36	29.67	29.15	29.16	41,166	+0.09(+0.30%)
Sep 28, 2023	28.87	29.46	28.87	29.07	21,571	+0.33(+1.16%)
Sep 27, 2023	28.76	28.94	28.59	28.74	21,104	+0.09(+0.31%)
Sep 26, 2023	28.61	28.98	28.59	28.65	19,513	-0.06(-0.20%)
Sep 25, 2023	28.10	28.76	28.67	28.71	18,550	+0.52(+1.84%)
Sep 22, 2023	28.24	28.91	28.00	28.19	21,666	+0.04(+0.14%)
Sep 21, 2023	28.20	28.68	28.05	28.15	55,479	-0.39(-1.37%)
Sep 20, 2023	29.29	29.29	28.48	28.54	20,367	-0.08(-0.27%)
Sep 19, 2023	29.23	29.23	28.59	28.62	16,189	-0.37(-1.28%)
Sep 18, 2023	29.69	29.69	28.99	28.99	19,396	-0.59(-1.98%)
Sep 15, 2023	29.65	29.95	29.46	29.58	52,802	-0.07(-0.23%)
Sep 14, 2023	29.37	29.67	29.32	29.65	69,338	+0.56(+1.92%)
Sep 13, 2023	29.37	29.46	29.08	29.09	17,621	-0.44(-1.49%)
Sep 12, 2023	29.77	29.99	29.50	29.53	27,352	-0.10(-0.33%)
Sep 11, 2023	29.49	29.81	29.47	29.63	18,173	+0.25(+0.87%)
Sep 08, 2023	29.08	29.51	29.08	29.37	13,701	+0.29(+1.01%)
Sep 07, 2023	29.29	29.62	29.05	29.08	33,095	-0.29(-0.99%)
Sep 06, 2023	29.91	30.04	29.36	29.37	26,021	-0.63(-2.10%)
Sep 05, 2023	29.85	30.24	29.61	30.00	24,881	+0.02(+0.06%)

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.