Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	27.45	27.47	27.03	27.09	280,089	-0.49(-1.78%)
Apr 29, 2024	28.05	28.16	27.55	27.58	394,742	-0.33(-1.18%)
Apr 26, 2024	27.84	28.36	27.84	27.91	259,291	-0.01(-0.04%)
Apr 25, 2024	27.97	28.21	27.54	27.92	368,205	-0.47(-1.66%)
Apr 24, 2024	28.06	28.48	27.66	28.39	495,787	-0.20(-0.70%)
Apr 23, 2024	27.28	29.00	27.28	28.59	733,841	+0.48(+1.71%)
Apr 22, 2024	27.97	28.59	27.83	28.11	371,425	+0.21(+0.75%)
Apr 19, 2024	26.85	27.94	26.66	27.90	336,158	+0.87(+3.22%)
Apr 18, 2024	26.83	27.27	26.70	27.03	376,849	+0.33(+1.24%)
Apr 17, 2024	26.92	27.34	26.62	26.70	513,454	-0.04(-0.15%)
Apr 16, 2024	26.70	26.98	26.40	26.74	479,301	-0.25(-0.93%)
Apr 15, 2024	27.03	27.70	26.56	26.99	418,966	+0.14(+0.52%)
Apr 12, 2024	26.78	27.14	26.71	26.85	260,797	-0.30(-1.10%)
Apr 11, 2024	27.04	27.35	26.68	27.15	327,534	+0.43(+1.61%)
Apr 10, 2024	27.49	27.60	26.51	26.72	430,107	-1.76(-6.18%)
Apr 09, 2024	28.25	28.55	28.11	28.48	205,019	+0.43(+1.53%)
Apr 08, 2024	27.98	28.29	27.74	28.05	267,144	+0.37(+1.34%)
Apr 05, 2024	27.73	27.77	27.42	27.68	228,891	-0.17(-0.61%)
Apr 04, 2024	28.16	28.43	27.66	27.85	297,491	+0.09(+0.32%)
Apr 03, 2024	27.51	28.05	27.51	27.76	249,341	-0.05(-0.18%)
Apr 02, 2024	27.96	28.26	27.48	27.81	307,348	-0.57(-2.01%)
Apr 01, 2024	29.03	29.05	28.29	28.38	368,875	-0.65(-2.24%)
Mar 28, 2024	28.84	29.13	28.62	29.03	1,079,301	+0.16(+0.55%)
Mar 27, 2024	27.57	28.91	27.11	28.87	421,390	+1.43(+5.21%)
Mar 26, 2024	27.98	28.13	27.40	27.44	255,378	-0.30(-1.08%)
Mar 25, 2024	27.86	28.34	27.70	27.74	197,651	-0.12(-0.43%)
Mar 22, 2024	28.87	28.87	27.71	27.86	288,384	-0.85(-2.96%)
Mar 21, 2024	28.47	29.04	28.47	28.71	540,545	+0.43(+1.52%)
Mar 20, 2024	27.05	28.59	27.00	28.28	391,800	+1.07(+3.93%)
Mar 19, 2024	27.25	27.57	27.19	27.21	374,861	-0.06(-0.22%)
Mar 18, 2024	26.95	27.72	26.65	27.27	698,373	+0.51(+1.91%)
Mar 15, 2024	26.38	27.07	26.38	26.76	1,053,299	+0.12(+0.45%)
Mar 14, 2024	27.12	27.46	26.39	26.64	471,300	-0.69(-2.52%)
Mar 13, 2024	27.39	27.93	27.15	27.33	322,188	-0.21(-0.76%)
Mar 12, 2024	28.10	28.19	27.49	27.54	311,420	-0.76(-2.69%)
Mar 11, 2024	28.06	28.59	28.00	28.30	353,733	+0.24(+0.86%)
Mar 08, 2024	28.59	28.78	27.95	28.06	199,117	-0.05(-0.18%)
Mar 07, 2024	28.40	28.64	27.94	28.11	278,444	+0.11(+0.39%)
Mar 06, 2024	28.11	28.35	27.05	28.00	506,254	+0.00(+0.00%)
Mar 05, 2024	26.86	28.23	26.86	28.00	414,906	+1.00(+3.70%)
Mar 04, 2024	27.48	27.87	26.84	27.00	452,806	-0.49(-1.78%)
Mar 01, 2024	27.03	27.49	26.61	27.49	403,932	+0.25(+0.92%)
Feb 29, 2024	27.74	28.00	27.02	27.24	1,004,075	+0.09(+0.33%)
Feb 28, 2024	26.98	27.42	26.82	27.15	518,521	-0.14(-0.51%)
Feb 27, 2024	27.31	27.57	27.11	27.29	266,867	+0.17(+0.63%)
Feb 26, 2024	27.45	27.80	26.96	27.12	266,434	-0.54(-1.95%)
Feb 23, 2024	27.61	28.07	27.28	27.66	209,142	+0.10(+0.36%)
Feb 22, 2024	27.70	27.94	27.34	27.56	245,229	-0.33(-1.18%)
Feb 21, 2024	27.97	28.05	27.78	27.89	249,261	-0.24(-0.85%)
Feb 20, 2024	28.03	28.58	28.03	28.13	224,502	-0.38(-1.32%)
Feb 16, 2024	28.62	28.76	28.27	28.50	280,630	-0.41(-1.41%)
Feb 15, 2024	27.74	29.10	27.74	28.91	291,495	+1.18(+4.25%)
Feb 14, 2024	27.48	27.79	26.95	27.73	442,646	+0.72(+2.68%)
Feb 13, 2024	27.48	27.66	26.60	27.01	394,397	-1.61(-5.61%)
Feb 12, 2024	28.02	29.07	28.00	28.61	276,502	+0.66(+2.38%)
Feb 09, 2024	27.66	28.05	27.05	27.95	257,541	+0.37(+1.33%)
Feb 08, 2024	27.29	27.67	27.22	27.58	197,673	+0.09(+0.32%)
Feb 07, 2024	27.63	27.63	26.70	27.49	298,737	-0.12(-0.43%)
Feb 06, 2024	27.46	27.87	27.40	27.61	224,396	+0.11(+0.40%)
Feb 05, 2024	27.77	27.82	27.25	27.50	245,329	-0.59(-2.12%)
Feb 02, 2024	27.74	28.49	27.61	28.10	245,683	-0.21(-0.73%)
Feb 01, 2024	29.01	29.03	27.06	28.31	372,015	-0.47(-1.62%)
Jan 31, 2024	29.96	30.27	28.72	28.77	393,807	-1.63(-5.38%)
Jan 30, 2024	30.56	30.73	30.32	30.41	230,256	-0.30(-0.97%)
Jan 29, 2024	30.49	31.06	30.35	30.70	287,787	+0.27(+0.88%)
Jan 26, 2024	30.22	30.59	30.04	30.44	205,465	+0.49(+1.62%)
Jan 25, 2024	30.60	30.68	29.78	29.95	311,012	-0.21(-0.69%)
Jan 24, 2024	30.17	30.44	29.98	30.16	250,492	+0.28(+0.93%)
Jan 23, 2024	30.57	30.70	29.75	29.88	296,984	-0.44(-1.44%)
Jan 22, 2024	29.77	30.34	29.67	30.32	341,535	+0.90(+3.07%)
Jan 19, 2024	28.92	29.46	28.57	29.42	365,444	+0.69(+2.41%)
Jan 18, 2024	28.66	28.74	28.28	28.72	512,305	-0.01(-0.03%)
Jan 17, 2024	29.43	30.33	28.25	28.73	511,367	-1.24(-4.13%)
Jan 16, 2024	29.93	30.49	29.74	29.97	408,865	-0.51(-1.66%)
Jan 12, 2024	31.04	31.21	30.17	30.48	198,080	-0.17(-0.55%)
Jan 11, 2024	30.64	30.68	30.00	30.64	378,013	-0.26(-0.83%)
Jan 10, 2024	30.64	30.93	30.21	30.90	289,386	+0.07(+0.22%)
Jan 09, 2024	30.62	31.08	30.36	30.83	350,456	-0.35(-1.11%)
Jan 08, 2024	30.74	31.22	30.52	31.18	400,709	+0.38(+1.22%)
Jan 05, 2024	30.73	31.34	30.73	30.80	316,600	-0.20(-0.64%)
Jan 04, 2024	31.11	31.40	30.98	31.00	297,183	-0.06(-0.19%)
Jan 03, 2024	32.42	32.42	30.97	31.06	430,732	-1.61(-4.91%)
Jan 02, 2024	32.34	33.21	32.34	32.67	238,297	+0.01(+0.03%)
Dec 29, 2023	33.01	33.05	32.55	32.66	212,794	-0.52(-1.55%)
Dec 28, 2023	33.01	33.34	32.88	33.17	179,732	-0.19(-0.56%)
Dec 27, 2023	33.68	33.70	33.24	33.36	203,627	-0.20(-0.59%)
Dec 26, 2023	32.91	33.76	32.82	33.56	211,112	+0.73(+2.23%)
Dec 22, 2023	32.31	32.88	32.17	32.82	325,192	+0.82(+2.57%)
Dec 21, 2023	31.98	32.15	31.66	32.00	218,251	+0.36(+1.13%)
Dec 20, 2023	32.06	32.94	31.63	31.64	459,751	-0.59(-1.84%)
Dec 19, 2023	31.47	32.51	31.04	32.24	339,420	+0.84(+2.68%)
Dec 18, 2023	32.02	32.02	31.25	31.40	259,837	-0.32(-1.00%)
Dec 15, 2023	32.11	32.12	31.31	31.71	1,735,787	-0.25(-0.77%)
Dec 14, 2023	32.37	33.24	31.67	31.96	566,208	+0.76(+2.44%)
Dec 13, 2023	29.83	31.46	29.48	31.20	657,553	+1.35(+4.51%)
Dec 12, 2023	30.21	30.35	29.82	29.85	269,543	-0.45(-1.47%)
Dec 11, 2023	30.12	30.42	30.02	30.30	314,492	+0.02(+0.07%)
Dec 08, 2023	29.94	30.63	29.94	30.28	338,513	+0.27(+0.89%)
Dec 07, 2023	29.41	30.10	29.34	30.01	300,007	+0.71(+2.43%)
Dec 06, 2023	29.17	30.07	29.03	29.30	349,095	+0.47(+1.62%)
Dec 05, 2023	28.81	29.21	28.67	28.83	335,765	-0.16(-0.55%)
Dec 04, 2023	27.82	29.08	26.68	28.99	283,588	+0.95(+3.39%)
Dec 01, 2023	26.29	28.11	25.96	28.04	419,949	+1.56(+5.87%)
Nov 30, 2023	26.76	27.02	26.39	26.48	377,715	-0.25(-0.93%)
Nov 29, 2023	26.57	27.21	26.57	26.73	392,636	+0.38(+1.43%)
Nov 28, 2023	26.41	26.50	26.08	26.35	214,713	-0.12(-0.45%)
Nov 27, 2023	26.47	26.72	26.27	26.47	263,217	-0.19(-0.71%)
Nov 24, 2023	26.56	26.79	26.56	26.66	70,200	+0.07(+0.26%)
Nov 22, 2023	26.59	26.74	26.36	26.59	152,559	+0.27(+1.02%)
Nov 21, 2023	26.92	26.99	26.31	26.32	174,187	-0.68(-2.51%)
Nov 20, 2023	26.98	27.27	26.77	27.00	223,122	+0.05(+0.18%)
Nov 17, 2023	27.12	27.33	26.90	26.95	305,057	+0.15(+0.55%)
Nov 16, 2023	27.25	27.32	26.61	26.81	214,082	-0.39(-1.44%)
Nov 15, 2023	27.03	27.64	27.03	27.20	288,528	+0.07(+0.25%)
Nov 14, 2023	25.81	27.15	25.80	27.13	355,761	+2.35(+9.47%)
Nov 13, 2023	24.48	24.92	24.20	24.78	224,575	+0.14(+0.56%)
Nov 10, 2023	24.77	24.80	24.36	24.65	244,254	-0.03(-0.12%)
Nov 09, 2023	25.14	25.15	24.47	24.68	248,026	-0.42(-1.68%)
Nov 08, 2023	25.86	25.86	24.93	25.10	223,079	-0.66(-2.55%)
Nov 07, 2023	25.98	26.23	25.72	25.76	231,789	-0.42(-1.61%)
Nov 06, 2023	26.41	26.41	26.08	26.18	251,111	-0.26(-0.97%)
Nov 03, 2023	26.21	26.82	26.09	26.43	334,476	+0.91(+3.58%)
Nov 02, 2023	24.41	25.54	24.41	25.52	375,379	+1.37(+5.69%)
Nov 01, 2023	24.24	24.43	23.78	24.15	228,431	-0.08(-0.32%)
Oct 31, 2023	23.90	24.28	23.73	24.22	284,578	+0.35(+1.48%)
Oct 30, 2023	24.03	24.17	23.56	23.87	408,726	+0.15(+0.62%)
Oct 27, 2023	23.98	23.98	23.32	23.72	408,233	-0.28(-1.19%)
Oct 26, 2023	23.99	24.43	23.85	24.01	325,221	+0.15(+0.62%)
Oct 25, 2023	23.56	24.04	22.93	23.86	534,112	+0.10(+0.41%)
Oct 24, 2023	23.86	24.40	23.14	23.76	695,275	+0.01(+0.04%)
Oct 23, 2023	23.88	24.55	23.72	23.75	787,187	-0.28(-1.18%)
Oct 20, 2023	24.61	24.65	23.89	24.04	883,909	-0.55(-2.24%)
Oct 19, 2023	24.43	25.04	24.43	24.59	811,075	-0.01(-0.04%)
Oct 18, 2023	24.15	25.58	24.15	24.60	697,317	-1.32(-5.08%)
Oct 17, 2023	25.24	26.30	25.24	25.91	408,039	+0.47(+1.85%)
Oct 16, 2023	24.80	25.46	25.00	25.44	464,627	+0.71(+2.86%)
Oct 13, 2023	26.13	26.13	24.70	24.73	346,551	-1.05(-4.07%)
Oct 12, 2023	26.08	26.08	25.58	25.78	373,271	-0.19(-0.72%)
Oct 11, 2023	26.28	26.58	25.88	25.97	289,557	-0.26(-0.97%)
Oct 10, 2023	26.02	26.39	25.91	26.23	551,107	+0.37(+1.44%)
Oct 09, 2023	25.52	26.16	25.47	25.85	380,891	+0.14(+0.53%)
Oct 06, 2023	24.73	25.91	24.73	25.72	462,587	+0.65(+2.58%)
Oct 05, 2023	24.64	25.13	24.64	25.07	374,189	+0.36(+1.47%)
Oct 04, 2023	24.53	24.78	24.24	24.71	364,247	+0.19(+0.76%)
Oct 03, 2023	24.86	25.21	24.35	24.52	383,044	-0.47(-1.89%)
Oct 02, 2023	25.12	25.17	24.83	24.99	502,717	-0.16(-0.62%)
Sep 29, 2023	25.19	25.49	24.99	25.15	273,399	+0.19(+0.75%)
Sep 28, 2023	24.70	25.30	24.70	24.96	340,846	+0.32(+1.31%)
Sep 27, 2023	24.95	25.22	24.29	24.64	330,336	-0.15(-0.59%)
Sep 26, 2023	24.93	25.49	24.75	24.78	321,523	-0.41(-1.64%)
Sep 25, 2023	24.76	25.23	25.05	25.20	261,079	+0.39(+1.58%)
Sep 22, 2023	25.21	25.39	24.73	24.80	338,330	-0.34(-1.37%)
Sep 21, 2023	25.31	25.47	25.01	25.15	290,156	-0.33(-1.31%)
Sep 20, 2023	25.98	26.15	25.44	25.48	279,975	-0.25(-0.95%)
Sep 19, 2023	26.03	26.25	25.54	25.73	294,551	-0.30(-1.17%)
Sep 18, 2023	25.99	26.18	25.47	26.03	414,335	+0.16(+0.61%)
Sep 15, 2023	26.04	26.23	25.54	25.87	2,576,302	-0.45(-1.70%)
Sep 14, 2023	25.93	26.36	25.78	26.32	394,063	+0.68(+2.66%)
Sep 13, 2023	25.76	25.81	25.22	25.64	326,993	-0.07(-0.27%)
Sep 12, 2023	25.77	26.01	25.50	25.71	346,414	-0.01(-0.04%)
Sep 11, 2023	25.99	26.27	25.57	25.72	383,004	-0.21(-0.80%)
Sep 08, 2023	25.83	25.96	25.24	25.92	271,947	+0.17(+0.65%)
Sep 07, 2023	25.80	25.91	25.36	25.76	340,069	-0.23(-0.87%)
Sep 06, 2023	26.78	26.93	25.85	25.98	289,590	-0.75(-2.79%)
Sep 05, 2023	27.23	27.29	26.69	26.73	319,477	-0.75(-2.72%)
Sep 01, 2023	26.89	27.70	26.79	27.47	289,453	+0.80(+2.98%)
Aug 31, 2023	26.64	26.86	26.53	26.68	292,857	+0.03(+0.11%)
Aug 30, 2023	26.69	26.89	26.45	26.65	198,039	-0.05(-0.18%)
Aug 29, 2023	26.44	26.90	26.27	26.70	188,050	+0.25(+0.93%)
Aug 28, 2023	26.28	26.71	26.27	26.45	192,673	+0.30(+1.16%)
Aug 25, 2023	26.47	26.70	25.86	26.15	271,452	-0.27(-1.00%)
Aug 24, 2023	26.28	26.82	26.08	26.41	294,393	+0.03(+0.11%)
Aug 23, 2023	26.32	26.55	26.19	26.38	341,340	+0.01(+0.04%)
Aug 22, 2023	27.28	27.62	26.33	26.37	369,980	-0.92(-3.38%)
Aug 21, 2023	27.99	28.07	27.14	27.30	263,925	-0.61(-2.20%)
Aug 18, 2023	27.36	28.14	27.29	27.91	387,465	+0.30(+1.09%)
Aug 17, 2023	27.63	27.91	27.51	27.61	239,214	+0.05(+0.18%)
Aug 16, 2023	28.31	28.35	27.49	27.56	246,379	-0.53(-1.87%)
Aug 15, 2023	28.73	28.98	28.06	28.09	496,415	-1.14(-3.89%)
Aug 14, 2023	29.04	29.27	28.74	29.22	427,353	-0.08(-0.27%)
Aug 11, 2023	28.91	29.43	28.73	29.30	220,038	+0.19(+0.67%)
Aug 10, 2023	29.45	29.79	28.91	29.11	229,671	-0.25(-0.86%)
Aug 09, 2023	29.49	29.59	29.16	29.36	270,592	-0.26(-0.89%)
Aug 08, 2023	29.77	29.79	28.83	29.62	346,183	-0.89(-2.93%)
Aug 07, 2023	30.16	30.57	30.07	30.52	276,699	+0.36(+1.19%)
Aug 04, 2023	29.91	30.50	29.89	30.16	191,182	+0.16(+0.52%)
Aug 03, 2023	29.54	30.12	29.42	30.00	202,685	+0.38(+1.28%)
Aug 02, 2023	29.40	29.73	29.12	29.62	255,647	-0.18(-0.62%)
Aug 01, 2023	30.19	30.30	29.50	29.81	230,214	-0.38(-1.26%)
Jul 31, 2023	30.46	30.70	29.88	30.19	306,864	-0.27(-0.89%)
Jul 28, 2023	30.57	30.69	30.15	30.46	294,967	+0.30(+1.00%)
Jul 27, 2023	30.99	31.28	29.93	30.16	442,834	-0.59(-1.93%)
Jul 26, 2023	29.64	30.94	29.64	30.75	545,672	+1.52(+5.19%)
Jul 25, 2023	29.38	29.97	29.17	29.23	395,306	-0.18(-0.63%)
Jul 24, 2023	28.82	29.65	28.82	29.42	413,896	+0.64(+2.23%)
Jul 21, 2023	29.34	29.46	28.63	28.78	512,373	-0.28(-0.97%)
Jul 20, 2023	29.57	29.64	28.62	29.06	666,466	-0.53(-1.81%)
Jul 19, 2023	28.28	29.60	28.04	29.59	662,444	+1.44(+5.11%)
Jul 18, 2023	27.49	28.35	27.49	28.15	649,883	+0.62(+2.26%)
Jul 17, 2023	26.32	27.71	26.18	27.53	787,123	+1.50(+5.75%)
Jul 14, 2023	27.15	27.15	25.91	26.03	726,583	-0.96(-3.57%)
Jul 13, 2023	26.86	27.23	26.66	27.00	370,548	+0.42(+1.57%)
Jul 12, 2023	27.00	27.45	26.52	26.58	497,124	+0.05(+0.18%)
Jul 11, 2023	26.42	26.71	26.15	26.53	472,653	+0.28(+1.07%)
Jul 10, 2023	25.75	26.65	25.37	26.25	475,635	+0.35(+1.35%)
Jul 07, 2023	25.28	26.11	25.27	25.90	595,673	+0.72(+2.86%)
Jul 06, 2023	25.29	25.31	24.60	25.18	486,074	-0.51(-1.97%)
Jul 05, 2023	26.18	26.27	25.62	25.68	752,830	-0.72(-2.73%)
Jul 03, 2023	25.79	26.52	25.79	26.40	195,132	+0.61(+2.38%)
Jun 30, 2023	26.43	26.59	25.79	25.79	529,121	-0.36(-1.38%)
Jun 29, 2023	25.93	26.33	25.93	26.15	447,093	+0.35(+1.36%)
Jun 28, 2023	26.13	26.19	25.53	25.80	597,790	-0.36(-1.38%)
Jun 27, 2023	25.84	26.48	25.57	26.16	561,217	+0.33(+1.28%)
Jun 26, 2023	25.77	26.28	25.66	25.83	678,589	+0.25(+0.99%)
Jun 23, 2023	25.55	25.97	25.32	25.58	785,118	-0.31(-1.20%)
Jun 22, 2023	26.63	27.27	25.80	25.89	605,588	-0.84(-3.13%)
Jun 21, 2023	27.37	27.51	26.71	26.72	354,853	-0.88(-3.21%)
Jun 20, 2023	28.06	28.63	27.40	27.61	308,824	-0.43(-1.53%)
Jun 16, 2023	28.43	28.43	27.78	28.04	1,296,311	-0.21(-0.76%)
Jun 15, 2023	27.78	28.39	27.78	28.25	402,542	+3.60(+14.60%)
May 08, 2023	25.73	25.73	24.60	24.65	630,023	-0.63(-2.48%)
May 05, 2023	24.92	25.40	24.38	25.28	732,980	+1.02(+4.21%)
May 04, 2023	24.07	24.59	23.02	24.26	1,143,193	-0.46(-1.87%)
May 03, 2023	24.85	25.85	24.62	24.72	982,400	+0.01(+0.04%)
May 02, 2023	26.36	26.38	24.25	24.71	1,032,422	-1.84(-6.93%)

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.