Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	25.23	25.38	25.22	25.34	2,134	+0.17(+0.68%)
May 16, 2024	25.05	25.17	25.05	25.17	1,688	+0.13(+0.53%)
May 15, 2024	25.06	25.06	25.01	25.04	4,600	-0.36(-1.41%)
May 14, 2024	25.48	25.48	25.40	25.40	2,113	-0.17(-0.67%)
May 13, 2024	25.57	25.57	25.57	25.57	2,372	+0.00(+0.00%)
May 10, 2024	25.55	25.57	25.55	25.57	601	+0.18(+0.71%)
May 09, 2024	25.55	25.55	25.39	25.39	853	-0.11(-0.44%)
May 08, 2024	25.42	25.50	25.42	25.50	297,546	+0.26(+1.03%)
May 07, 2024	25.24	25.24	25.24	25.24	275	-0.05(-0.18%)
May 06, 2024	25.29	25.29	25.29	25.29	66	-0.06(-0.22%)
May 03, 2024	25.27	25.34	25.27	25.34	132	-0.23(-0.91%)
May 02, 2024	25.72	25.72	25.57	25.57	220	-0.18(-0.69%)
May 01, 2024	25.75	25.75	25.75	25.75	209	-0.15(-0.58%)
Apr 30, 2024	25.90	25.90	25.90	25.90	7	+0.28(+1.11%)
Apr 29, 2024	25.65	25.65	25.62	25.62	204	-0.14(-0.52%)
Apr 26, 2024	25.75	25.75	25.75	25.75	100	-0.21(-0.80%)
Apr 25, 2024	26.05	26.05	25.96	25.96	24,964	+0.17(+0.67%)
Apr 24, 2024	25.79	25.79	25.79	25.79	107	+0.22(+0.87%)
Apr 23, 2024	25.57	25.57	25.57	25.57	19	-0.00(-0.02%)
Apr 22, 2024	25.57	25.57	25.57	25.57	62	+0.04(+0.14%)
Apr 19, 2024	25.56	25.56	25.54	25.54	194	-0.12(-0.47%)
Apr 18, 2024	25.71	25.71	25.66	25.66	538	+0.30(+1.18%)
Apr 17, 2024	25.36	25.36	25.36	25.36	207	-0.32(-1.25%)
Apr 16, 2024	25.59	25.70	25.59	25.68	3,703	+0.09(+0.36%)
Apr 15, 2024	25.65	25.65	25.59	25.59	125	+0.53(+2.10%)
Apr 12, 2024	24.97	25.06	24.97	25.06	190	-0.29(-1.16%)
Apr 11, 2024	25.33	25.42	25.33	25.36	263	-0.13(-0.49%)
Apr 10, 2024	25.29	25.52	25.27	25.48	4,144	+0.88(+3.59%)
Apr 09, 2024	24.60	24.60	24.60	24.60	52	-0.30(-1.21%)
Apr 08, 2024	24.95	24.95	24.89	24.90	1,004	+0.11(+0.45%)
Apr 05, 2024	24.72	24.79	24.68	24.79	575	+0.41(+1.66%)
Apr 04, 2024	24.38	24.38	24.38	24.38	12	-0.12(-0.50%)
Apr 03, 2024	24.73	24.79	24.50	24.50	2,937	-0.02(-0.08%)
Apr 02, 2024	24.53	24.53	24.52	24.52	197	+0.08(+0.31%)
Apr 01, 2024	24.45	24.45	24.45	24.45	67	+0.49(+2.04%)
Mar 28, 2024	23.96	23.96	23.96	23.96	149	-0.12(-0.50%)
Mar 27, 2024	24.08	24.08	24.08	24.08	18	-0.16(-0.65%)
Mar 26, 2024	24.24	24.24	24.24	24.24	179	-0.05(-0.19%)
Mar 25, 2024	24.30	24.30	24.29	24.29	159	+0.16(+0.64%)
Mar 22, 2024	24.13	24.13	24.13	24.13	100	-0.14(-0.58%)
Mar 21, 2024	24.27	24.27	24.27	24.27	13	+0.04(+0.14%)
Mar 20, 2024	24.25	24.25	24.23	24.23	103	-0.02(-0.08%)
Mar 19, 2024	24.26	24.26	24.25	24.25	117	-0.05(-0.23%)
Mar 18, 2024	24.30	24.31	24.28	24.31	777	+0.09(+0.37%)
Mar 15, 2024	24.25	24.25	24.22	24.22	116	+0.05(+0.23%)
Mar 14, 2024	24.16	24.16	24.16	24.16	85	+0.33(+1.41%)
Mar 13, 2024	23.89	23.89	23.83	23.83	312	+0.10(+0.42%)
Mar 12, 2024	23.73	23.73	23.73	23.73	134	+0.21(+0.87%)
Mar 11, 2024	23.48	23.52	23.48	23.52	1,311	+0.08(+0.36%)
Mar 08, 2024	23.41	23.44	23.40	23.44	2,758	+0.01(+0.02%)
Mar 07, 2024	23.47	23.50	23.41	23.43	2,324	-0.06(-0.28%)
Mar 06, 2024	23.50	23.50	23.50	23.50	6	-0.04(-0.17%)
Mar 05, 2024	23.59	23.59	23.54	23.54	333	-0.24(-1.03%)
Mar 04, 2024	23.78	23.78	23.78	23.78	11	+0.09(+0.40%)
Mar 01, 2024	23.69	23.69	23.69	23.69	100	-0.16(-0.67%)
Feb 29, 2024	23.85	23.85	23.85	23.85	0	+0.01(+0.04%)
Feb 28, 2024	23.84	23.84	23.84	23.84	27	-0.09(-0.36%)
Feb 27, 2024	23.93	23.93	23.93	23.93	27	+0.07(+0.29%)
Feb 26, 2024	23.83	23.85	23.83	23.85	225	+0.08(+0.36%)
Feb 23, 2024	23.77	23.77	23.77	23.77	100	-0.19(-0.79%)
Feb 22, 2024	23.96	23.96	23.96	23.96	39	+0.01(+0.06%)
Feb 21, 2024	23.95	23.95	23.95	23.95	2	+0.13(+0.55%)
Feb 20, 2024	23.84	23.84	23.81	23.81	388	-0.02(-0.06%)
Feb 16, 2024	23.83	23.83	23.83	23.83	100	+0.15(+0.63%)
Feb 15, 2024	23.68	23.68	23.68	23.68	12	-0.07(-0.27%)
Feb 14, 2024	23.76	23.76	23.75	23.75	210	-0.14(-0.57%)
Feb 13, 2024	23.81	23.88	23.80	23.88	2,020	+0.41(+1.73%)
Feb 12, 2024	23.47	23.48	23.47	23.48	147	-0.01(-0.06%)
Feb 09, 2024	23.49	23.49	23.49	23.49	100	+0.07(+0.28%)
Feb 08, 2024	23.45	23.45	23.39	23.42	399	+0.16(+0.71%)
Feb 07, 2024	23.26	23.26	23.26	23.26	131	+0.06(+0.27%)
Feb 06, 2024	23.20	23.20	23.20	23.20	114	-0.23(-0.99%)
Feb 05, 2024	23.30	23.43	23.30	23.43	372	+0.47(+2.04%)
Feb 02, 2024	23.00	23.03	22.96	22.96	5,640	+0.53(+2.34%)
Feb 01, 2024	22.63	22.63	22.41	22.43	2,693	-0.39(-1.71%)
Jan 31, 2024	22.82	22.82	22.82	22.82	569	-0.26(-1.12%)
Jan 30, 2024	23.08	23.08	23.08	23.08	1,634	-0.07(-0.31%)
Jan 29, 2024	23.21	23.21	23.16	23.16	345	-0.17(-0.73%)
Jan 26, 2024	23.35	23.35	23.32	23.32	1,590	+0.09(+0.37%)
Jan 25, 2024	23.27	23.33	23.24	23.24	7,773	-0.14(-0.60%)
Jan 24, 2024	23.25	23.39	23.25	23.38	4,493	+0.11(+0.45%)
Jan 23, 2024	23.27	23.27	23.27	23.27	86	+0.11(+0.50%)
Jan 22, 2024	23.16	23.16	23.16	23.16	137	-0.09(-0.38%)
Jan 19, 2024	23.25	23.25	23.25	23.25	1,546	+0.10(+0.42%)
Jan 18, 2024	23.08	23.19	23.07	23.15	5,172	+0.12(+0.52%)
Jan 17, 2024	23.07	23.10	22.98	23.03	7,410	+0.12(+0.55%)
Jan 16, 2024	22.68	22.91	22.68	22.91	679	+0.37(+1.62%)
Jan 12, 2024	22.53	22.54	22.53	22.54	226	-0.09(-0.40%)
Jan 11, 2024	22.63	22.63	22.63	22.63	81	-0.16(-0.70%)
Jan 10, 2024	22.79	22.79	22.79	22.79	82	+0.05(+0.24%)
Jan 09, 2024	22.73	22.73	22.73	22.73	152	+0.03(+0.15%)
Jan 08, 2024	22.84	22.84	22.70	22.70	600	-0.03(-0.12%)
Jan 05, 2024	22.73	22.73	22.73	22.73	242	+0.11(+0.46%)
Jan 04, 2024	22.64	22.64	22.62	22.62	371	-0.18(-0.79%)
Jan 03, 2024	22.69	22.92	22.69	22.80	1,460	+0.21(+0.95%)
Jan 02, 2024	22.57	22.59	22.57	22.59	650	+0.11(+0.47%)
Dec 29, 2023	22.46	22.48	22.40	22.48	10,476	+0.11(+0.49%)
Dec 28, 2023	22.40	22.43	22.36	22.38	43,187	-4.86(-17.86%)
Dec 27, 2023	27.44	27.44	27.23	27.24	31,700	-0.57(-2.06%)
Dec 26, 2023	27.82	27.82	27.81	27.81	2,609	+0.01(+0.02%)
Dec 22, 2023	27.67	27.85	27.67	27.80	2,900	+0.09(+0.34%)
Dec 21, 2023	27.69	27.78	27.65	27.71	9,275	+0.01(+0.02%)
Dec 20, 2023	27.92	27.92	27.70	27.70	491	-0.28(-1.01%)
Dec 19, 2023	27.91	27.99	27.91	27.99	1,785	-0.16(-0.55%)
Dec 18, 2023	28.14	28.14	28.14	28.14	492	+0.13(+0.48%)
Dec 15, 2023	28.01	28.01	28.01	28.01	589	-0.02(-0.07%)
Dec 14, 2023	28.19	28.19	28.03	28.03	11,699	-0.52(-1.82%)
Dec 13, 2023	29.26	29.26	28.55	28.55	3,892	-1.01(-3.42%)
Dec 12, 2023	29.56	29.56	29.56	29.56	576	-0.18(-0.62%)
Dec 11, 2023	29.96	29.96	29.74	29.74	6,975	+0.02(+0.06%)
Dec 08, 2023	29.72	29.72	29.72	29.72	905	+0.53(+1.82%)
Dec 07, 2023	29.31	29.31	29.19	29.19	1,479	+0.08(+0.29%)
Dec 06, 2023	29.11	29.11	29.11	29.11	577	-0.28(-0.94%)
Dec 05, 2023	29.39	29.39	29.39	29.39	1,136	-0.55(-1.82%)
Dec 04, 2023	30.09	30.09	29.93	29.93	1,623	+0.18(+0.60%)
Dec 01, 2023	29.75	29.75	29.75	29.75	217	-0.73(-2.39%)
Nov 30, 2023	30.38	30.48	30.38	30.48	1,778	+0.56(+1.86%)
Nov 29, 2023	29.91	29.93	29.91	29.93	1,795	-0.44(-1.46%)
Nov 28, 2023	30.48	30.49	30.37	30.37	806	-0.37(-1.20%)
Nov 27, 2023	30.74	30.74	30.74	30.74	656	-0.59(-1.88%)
Nov 24, 2023	31.33	31.33	31.33	31.33	856	+0.29(+0.92%)
Nov 22, 2023	31.01	31.04	31.01	31.04	5,364	+0.09(+0.29%)
Nov 21, 2023	30.92	31.05	30.92	30.95	9,617	+0.02(+0.08%)
Nov 20, 2023	31.31	31.31	30.91	30.93	20,698	-0.16(-0.51%)
Nov 17, 2023	31.00	31.19	31.00	31.09	2,012	-0.04(-0.13%)
Nov 16, 2023	31.20	31.20	31.12	31.12	278	-0.47(-1.47%)
Nov 15, 2023	31.60	31.60	31.59	31.59	130	+0.43(+1.36%)
Nov 14, 2023	31.16	31.16	31.16	31.16	51	-0.97(-3.02%)
Nov 13, 2023	32.13	32.13	32.13	32.13	111	+0.17(+0.55%)
Nov 10, 2023	31.86	31.98	31.86	31.96	2,010	-0.05(-0.14%)
Nov 09, 2023	31.43	32.01	31.43	32.01	120	+0.71(+2.27%)
Nov 08, 2023	31.25	31.34	31.25	31.30	299	-0.34(-1.06%)
Nov 07, 2023	31.74	31.74	31.63	31.63	246	-0.15(-0.46%)
Nov 06, 2023	31.78	31.78	31.78	31.78	104	+0.03(+0.08%)
Nov 03, 2023	31.75	31.75	31.75	31.75	120	-0.38(-1.18%)
Nov 02, 2023	32.09	32.24	32.09	32.13	16,105	-0.50(-1.55%)
Nov 01, 2023	32.63	32.63	32.63	32.63	20	-0.50(-1.50%)
Oct 31, 2023	32.98	33.13	32.96	33.13	2,100	+0.09(+0.28%)
Oct 30, 2023	33.09	33.12	33.04	33.04	545	+0.17(+0.50%)
Oct 27, 2023	32.91	32.92	32.87	32.87	303	-0.08(-0.25%)
Oct 26, 2023	32.96	32.96	32.96	32.96	209	-0.37(-1.10%)
Oct 25, 2023	33.33	33.33	33.33	33.33	57	+0.52(+1.59%)
Oct 24, 2023	33.00	33.00	32.80	32.80	396	-0.09(-0.28%)
Oct 23, 2023	32.86	32.90	32.78	32.90	4,188	-0.26(-0.79%)
Oct 20, 2023	33.16	33.16	33.16	33.16	194	-0.25(-0.75%)
Oct 19, 2023	33.30	33.43	33.30	33.41	486	+0.28(+0.86%)
Oct 18, 2023	33.20	33.20	33.11	33.12	4,853	+0.27(+0.84%)
Oct 17, 2023	32.88	32.88	32.75	32.85	1,814	+0.62(+1.92%)
Oct 16, 2023	32.28	32.30	32.23	32.23	4,785	+0.27(+0.83%)
Oct 13, 2023	31.98	31.98	31.96	31.96	246	-0.34(-1.04%)
Oct 12, 2023	32.30	32.30	32.30	32.30	502	+0.56(+1.78%)
Oct 11, 2023	31.87	31.87	31.72	31.74	2,252	-0.36(-1.12%)
Oct 10, 2023	32.02	32.09	32.02	32.09	3,801	+0.03(+0.10%)
Oct 09, 2023	32.17	32.17	32.06	32.06	453	-0.51(-1.58%)
Oct 06, 2023	32.64	32.64	32.48	32.58	13,968	+0.28(+0.86%)
Oct 05, 2023	32.21	32.35	32.21	32.30	3,202	-0.03(-0.09%)
Oct 04, 2023	32.53	32.60	32.33	32.33	4,766	-0.33(-1.01%)
Oct 03, 2023	32.28	32.67	32.28	32.66	3,406	+0.47(+1.46%)
Oct 02, 2023	32.02	32.19	32.02	32.19	1,944	+0.51(+1.63%)
Sep 29, 2023	31.72	31.72	31.68	31.68	3,726	-0.19(-0.61%)
Sep 28, 2023	31.91	31.91	31.87	31.87	2,752	-0.05(-0.15%)
Sep 27, 2023	31.75	31.97	31.75	31.92	2,049	+0.14(+0.44%)
Sep 26, 2023	31.77	31.77	31.77	31.77	433	+0.05(+0.17%)
Sep 25, 2023	31.68	31.72	31.72	31.72	1,227	+0.30(+0.95%)
Sep 22, 2023	31.42	31.46	31.42	31.43	557	-0.04(-0.11%)
Sep 21, 2023	31.44	31.46	31.44	31.46	246	+0.33(+1.05%)
Sep 20, 2023	31.01	31.13	31.01	31.13	210	+0.02(+0.07%)
Sep 19, 2023	31.11	31.11	31.11	31.11	16	+0.28(+0.91%)
Sep 18, 2023	30.94	30.94	30.83	30.83	471	-0.02(-0.07%)
Sep 15, 2023	30.85	30.85	30.85	30.85	100	+0.15(+0.49%)
Sep 14, 2023	30.69	30.70	30.69	30.70	673	+0.15(+0.48%)
Sep 13, 2023	30.72	30.72	30.55	30.55	265	+0.01(+0.03%)
Sep 12, 2023	30.55	30.55	30.55	30.55	16	-0.08(-0.26%)
Sep 11, 2023	30.66	30.66	30.62	30.62	478	+0.18(+0.57%)
Sep 08, 2023	30.39	30.45	30.39	30.45	223	+0.00(+0.00%)
Sep 07, 2023	30.46	30.50	30.45	30.45	492	-0.10(-0.34%)
Sep 06, 2023	30.55	30.55	30.52	30.55	1,029	+0.17(+0.55%)
Sep 05, 2023	30.28	30.39	30.28	30.39	680	+0.37(+1.24%)
Sep 01, 2023	30.02	30.02	30.02	30.02	100	+0.37(+1.24%)
Aug 31, 2023	29.60	29.65	29.60	29.65	550	-0.12(-0.41%)
Aug 30, 2023	29.77	29.77	29.77	29.77	67	-0.12(-0.39%)
Aug 29, 2023	29.95	29.95	29.89	29.89	338	-0.20(-0.68%)
Aug 28, 2023	30.09	30.09	30.09	30.09	365	-0.10(-0.34%)
Aug 25, 2023	30.21	30.22	30.18	30.19	1,711	+0.01(+0.03%)
Aug 24, 2023	30.18	30.18	30.18	30.18	68	+0.21(+0.70%)
Aug 23, 2023	30.12	30.12	29.98	29.98	4,126	-0.45(-1.46%)
Aug 22, 2023	30.45	30.45	30.42	30.42	168	-0.06(-0.21%)
Aug 21, 2023	30.48	30.48	30.48	30.48	73	+0.31(+1.02%)
Aug 18, 2023	30.10	30.18	30.10	30.18	453	-0.14(-0.47%)
Aug 17, 2023	30.39	30.39	30.32	30.32	304	+0.16(+0.53%)
Aug 16, 2023	29.91	30.16	29.91	30.16	273	+0.21(+0.71%)
Aug 15, 2023	29.95	29.95	29.95	29.95	151	+0.13(+0.42%)
Aug 14, 2023	29.82	29.82	29.82	29.82	175	+0.07(+0.22%)
Aug 11, 2023	29.65	29.75	29.65	29.75	761	+0.36(+1.22%)
Aug 10, 2023	29.40	29.40	29.40	29.40	107	+0.44(+1.53%)
Aug 09, 2023	28.95	28.95	28.95	28.95	10,858	+0.00(+0.02%)
Aug 08, 2023	28.95	28.95	28.95	28.95	179	-0.33(-1.13%)
Aug 07, 2023	29.28	29.28	29.28	29.28	9	+0.14(+0.50%)
Aug 04, 2023	29.39	29.39	29.14	29.14	27,502	-0.58(-1.96%)
Aug 03, 2023	29.72	29.77	29.70	29.72	2,200	+0.55(+1.89%)
Aug 02, 2023	29.16	29.16	29.16	29.16	71	+0.03(+0.10%)
Aug 01, 2023	29.14	29.14	29.14	29.14	369	+0.35(+1.22%)
Jul 31, 2023	28.82	28.83	28.79	28.79	215	-0.00(-0.02%)
Jul 28, 2023	28.84	28.84	28.73	28.79	2,041	-0.20(-0.69%)
Jul 27, 2023	28.99	28.99	28.99	28.99	183	+0.67(+2.37%)
Jul 26, 2023	28.38	28.41	28.32	28.32	2,355	-0.14(-0.51%)
Jul 25, 2023	28.46	28.46	28.46	28.46	7	+0.12(+0.42%)
Jul 24, 2023	28.22	28.34	28.22	28.34	5,659	+0.20(+0.73%)
Jul 21, 2023	28.14	28.14	28.14	28.14	100	+0.05(+0.16%)
Jul 20, 2023	28.10	28.10	28.09	28.09	6,200	+0.36(+1.30%)
Jul 19, 2023	27.73	27.73	27.73	27.73	40	-0.18(-0.63%)
Jul 18, 2023	27.91	27.91	27.91	27.91	86	-0.08(-0.28%)
Jul 17, 2023	28.09	28.09	27.98	27.99	424	-0.16(-0.57%)
Jul 14, 2023	28.08	28.20	28.08	28.15	9,536	+0.36(+1.31%)
Jul 13, 2023	27.79	27.79	27.79	27.79	36	-0.44(-1.55%)
Jul 12, 2023	28.22	28.22	28.22	28.22	137	-0.50(-1.74%)
Jul 11, 2023	28.80	28.80	28.73	28.73	858	-0.12(-0.42%)
Jul 10, 2023	28.84	28.85	28.84	28.85	1,425	-0.14(-0.49%)
Jul 07, 2023	28.99	28.99	28.99	28.99	185	+0.07(+0.24%)
Jul 06, 2023	28.95	28.95	28.92	28.92	1,464	+0.44(+1.55%)
Jul 05, 2023	28.24	28.48	28.24	28.48	210	+0.36(+1.28%)
Jul 03, 2023	28.12	28.12	28.12	28.12	100	-0.20(-0.71%)
Jun 30, 2023	28.18	28.32	28.18	28.32	8,316	-0.00(-0.02%)
Jun 29, 2023	28.18	28.32	28.18	28.32	227	+0.60(+2.16%)
Jun 28, 2023	27.73	27.73	27.73	27.73	21	-0.17(-0.61%)
Jun 27, 2023	27.80	27.93	27.80	27.89	1,840	+0.15(+0.54%)
Jun 26, 2023	27.72	27.79	27.72	27.74	3,602	-0.07(-0.23%)
Jun 23, 2023	27.65	27.88	27.65	27.81	26,379	-0.16(-0.57%)
Jun 22, 2023	27.86	27.97	27.86	27.97	423	+0.29(+1.03%)
Jun 21, 2023	27.92	27.92	27.68	27.68	3,865	-0.03(-0.12%)
Jun 20, 2023	27.72	27.72	27.72	27.72	46	-0.16(-0.58%)
Jun 16, 2023	27.88	27.88	27.88	27.88	100	+0.16(+0.58%)
Jun 15, 2023	27.72	27.72	27.72	27.72	54	-0.20(-0.72%)
Jun 14, 2023	27.92	27.92	27.92	27.92	30	-0.07(-0.27%)
Jun 13, 2023	28.00	28.00	28.00	28.00	123	+0.39(+1.40%)
Jun 12, 2023	27.70	27.70	27.61	27.61	382	+0.04(+0.13%)
Jun 09, 2023	27.57	27.57	27.57	27.57	100	+0.13(+0.49%)
Jun 08, 2023	27.44	27.44	27.44	27.44	0	-0.28(-1.03%)
Jun 07, 2023	27.75	27.75	27.73	27.73	55,300	+0.27(+0.97%)
Jun 06, 2023	27.46	27.46	27.46	27.46	39	-0.05(-0.20%)
Jun 05, 2023	27.58	27.58	27.52	27.52	205	-0.03(-0.11%)
Jun 02, 2023	27.40	27.55	27.40	27.55	460	+0.39(+1.42%)

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.