Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	28.01	28.01	28.01	28.01	151	-0.27(-0.95%)
May 21, 2024	28.28	28.28	28.28	28.28	82	-0.05(-0.19%)
May 20, 2024	28.32	28.39	28.31	28.34	904	-0.11(-0.38%)
May 17, 2024	28.44	28.44	28.44	28.44	117	-0.02(-0.07%)
May 16, 2024	28.46	28.46	28.46	28.46	49	+0.16(+0.58%)
May 15, 2024	28.41	28.41	28.29	28.30	892	+0.02(+0.06%)
May 14, 2024	28.44	28.44	28.15	28.28	746	+0.01(+0.05%)
May 13, 2024	28.56	28.56	28.27	28.27	465	-0.04(-0.14%)
May 10, 2024	28.31	28.31	28.31	28.31	100	+0.08(+0.30%)
May 09, 2024	28.08	28.23	28.02	28.23	894	+0.27(+0.95%)
May 08, 2024	27.90	27.96	27.83	27.96	860	+0.05(+0.16%)
May 07, 2024	27.91	27.91	27.91	27.91	36	+0.18(+0.63%)
May 06, 2024	27.61	27.77	27.61	27.74	688	+0.03(+0.10%)
May 03, 2024	27.63	27.71	27.63	27.71	651	+0.11(+0.41%)
May 02, 2024	27.50	27.62	27.50	27.60	861	+0.05(+0.16%)
May 01, 2024	27.49	27.65	27.49	27.55	824	-0.25(-0.90%)
Apr 30, 2024	27.80	27.80	27.80	27.80	473	-0.08(-0.30%)
Apr 29, 2024	27.89	27.89	27.89	27.89	150	+0.13(+0.47%)
Apr 26, 2024	27.84	27.84	27.76	27.76	599	-0.09(-0.31%)
Apr 25, 2024	27.84	27.84	27.76	27.84	741	-0.15(-0.54%)
Apr 24, 2024	27.95	28.02	27.95	27.99	823	+0.08(+0.28%)
Apr 23, 2024	27.92	27.93	27.90	27.91	1,090	+0.11(+0.41%)
Apr 22, 2024	27.79	28.00	27.79	27.80	841	+0.12(+0.44%)
Apr 19, 2024	27.34	27.68	27.34	27.68	5,783	+0.32(+1.16%)
Apr 18, 2024	27.37	27.39	27.22	27.36	552	+0.22(+0.80%)
Apr 17, 2024	27.10	27.14	27.09	27.14	3,584	+0.04(+0.16%)
Apr 16, 2024	27.13	27.13	26.98	27.10	1,368	-0.18(-0.65%)
Apr 15, 2024	27.34	27.34	27.18	27.28	1,381	-0.06(-0.22%)
Apr 12, 2024	27.50	27.57	27.26	27.34	3,639	-0.39(-1.39%)
Apr 11, 2024	27.70	27.73	27.70	27.73	222	-0.14(-0.52%)
Apr 10, 2024	27.87	27.87	27.87	27.87	44	-0.41(-1.46%)
Apr 09, 2024	28.28	28.28	28.28	28.28	379	+0.16(+0.57%)
Apr 08, 2024	28.18	28.26	28.12	28.12	666	+0.07(+0.27%)
Apr 05, 2024	27.96	28.05	27.96	28.05	968	+0.04(+0.13%)
Apr 04, 2024	28.26	28.33	28.01	28.01	608	-0.19(-0.68%)
Apr 03, 2024	28.12	28.20	28.06	28.20	1,184	-0.10(-0.35%)
Apr 02, 2024	28.44	28.44	28.30	28.30	406	-0.22(-0.78%)
Apr 01, 2024	28.81	28.81	28.48	28.52	1,250	-0.14(-0.50%)
Mar 28, 2024	28.71	28.73	28.56	28.67	3,443	+0.15(+0.52%)
Mar 27, 2024	28.27	28.52	28.27	28.52	853	+0.50(+1.80%)
Mar 26, 2024	28.04	28.04	28.01	28.01	288	-0.05(-0.17%)
Mar 25, 2024	28.23	28.23	28.06	28.06	2,222	-0.10(-0.35%)
Mar 22, 2024	28.24	28.24	28.10	28.16	1,610	-0.17(-0.59%)
Mar 21, 2024	28.06	28.33	28.06	28.33	365	+0.15(+0.52%)
Mar 20, 2024	28.03	28.18	28.03	28.18	1,479	+0.23(+0.81%)
Mar 19, 2024	27.94	27.95	27.87	27.95	377	+0.19(+0.70%)
Mar 18, 2024	27.89	27.93	27.76	27.76	9,725	-0.01(-0.04%)
Mar 15, 2024	27.69	27.77	27.69	27.77	318	+0.04(+0.14%)
Mar 14, 2024	27.72	27.89	27.64	27.73	28,257	-0.28(-1.01%)
Mar 13, 2024	28.04	28.04	28.01	28.01	330	+0.11(+0.38%)
Mar 12, 2024	28.00	28.00	27.91	27.91	586	+0.03(+0.10%)
Mar 11, 2024	27.66	27.88	27.66	27.88	533	+0.13(+0.46%)
Mar 08, 2024	27.73	27.82	27.73	27.75	890	+0.02(+0.07%)
Mar 07, 2024	27.78	27.78	27.73	27.73	520	+0.20(+0.71%)
Mar 06, 2024	27.43	27.54	27.43	27.53	872	+0.13(+0.49%)
Mar 05, 2024	27.56	27.56	27.31	27.40	753	+0.00(+0.02%)
Mar 04, 2024	27.30	27.40	27.22	27.40	1,169	+0.14(+0.50%)
Mar 01, 2024	27.31	27.31	27.11	27.26	1,052	-0.05(-0.19%)
Feb 29, 2024	27.32	27.32	27.31	27.31	395	+0.20(+0.73%)
Feb 28, 2024	27.04	27.16	27.04	27.11	1,935	-0.02(-0.07%)
Feb 27, 2024	27.13	27.13	27.13	27.13	130	+0.10(+0.37%)
Feb 26, 2024	27.16	27.16	26.96	27.03	3,796	-0.15(-0.54%)
Feb 23, 2024	27.12	27.21	27.12	27.18	828	+0.09(+0.33%)
Feb 22, 2024	26.91	27.09	26.91	27.09	1,171	+0.13(+0.48%)
Feb 21, 2024	26.96	26.97	26.90	26.96	2,149	+0.02(+0.08%)
Feb 20, 2024	26.81	26.96	26.67	26.94	2,058	+0.17(+0.65%)
Feb 16, 2024	26.76	26.87	26.76	26.76	490	-0.13(-0.48%)
Feb 15, 2024	26.90	26.90	26.79	26.89	1,622	+0.36(+1.36%)
Feb 14, 2024	26.42	26.53	26.42	26.53	559	+0.08(+0.31%)
Feb 13, 2024	26.67	26.67	26.45	26.45	651	-0.55(-2.02%)
Feb 12, 2024	26.74	27.00	26.74	27.00	951	+0.31(+1.17%)
Feb 09, 2024	26.65	26.70	26.65	26.68	2,814	-0.21(-0.77%)
Feb 08, 2024	26.90	26.90	26.89	26.89	615	+0.06(+0.22%)
Feb 07, 2024	26.88	26.90	26.83	26.83	579	+0.06(+0.21%)
Feb 06, 2024	26.66	26.78	26.65	26.78	2,056	+0.16(+0.60%)
Feb 05, 2024	26.98	26.98	26.57	26.62	12,649	-0.39(-1.43%)
Feb 02, 2024	26.88	27.10	26.88	27.00	7,985	-0.15(-0.56%)
Feb 01, 2024	27.15	27.15	27.15	27.15	231	+0.36(+1.36%)
Jan 31, 2024	26.82	26.82	26.79	26.79	616	-0.33(-1.22%)
Jan 30, 2024	26.97	27.12	26.96	27.12	615	-0.01(-0.03%)
Jan 29, 2024	26.95	27.13	26.95	27.13	527	+0.14(+0.50%)
Jan 26, 2024	26.99	26.99	26.99	26.99	437	+0.05(+0.20%)
Jan 25, 2024	26.87	26.94	26.69	26.94	3,962	+0.29(+1.10%)
Jan 24, 2024	27.06	27.06	26.65	26.65	5,510	-0.41(-1.53%)
Jan 23, 2024	27.11	27.11	26.98	27.06	689	-0.05(-0.17%)
Jan 22, 2024	27.13	27.13	27.05	27.11	961	+0.16(+0.58%)
Jan 19, 2024	27.14	27.14	26.78	26.95	3,527	+0.02(+0.08%)
Jan 18, 2024	26.85	26.93	26.71	26.93	2,905	+0.07(+0.25%)
Jan 17, 2024	26.83	26.87	26.83	26.87	1,441	-0.16(-0.59%)
Jan 16, 2024	27.41	27.32	26.96	27.02	5,419	-0.36(-1.30%)
Jan 12, 2024	27.57	27.57	27.34	27.38	4,688	-0.03(-0.09%)
Jan 11, 2024	27.42	27.42	27.28	27.41	2,520	-0.15(-0.56%)
Jan 10, 2024	27.57	27.57	27.49	27.56	1,689	+0.07(+0.25%)
Jan 09, 2024	27.40	27.50	27.40	27.49	3,711	-0.04(-0.15%)
Jan 08, 2024	27.42	27.53	27.35	27.53	5,493	+0.20(+0.72%)
Jan 05, 2024	27.49	27.49	27.28	27.34	3,121	+0.02(+0.07%)
Jan 04, 2024	27.35	27.46	27.29	27.32	7,794	-0.01(-0.05%)
Jan 03, 2024	27.47	27.57	27.33	27.33	4,275	-0.45(-1.63%)
Jan 02, 2024	27.51	27.89	27.50	27.78	26,672	+0.17(+0.63%)
Dec 29, 2023	27.73	27.73	27.55	27.61	6,832	-0.04(-0.13%)
Dec 28, 2023	27.50	27.71	27.50	27.65	5,678	+0.08(+0.29%)
Dec 27, 2023	28.11	28.11	27.56	27.56	2,641	-0.04(-0.15%)
Dec 26, 2023	27.49	27.61	27.49	27.61	1,128	+0.08(+0.30%)
Dec 22, 2023	27.59	27.65	27.52	27.52	2,006	+0.15(+0.54%)
Dec 21, 2023	27.33	27.37	27.19	27.37	1,322	+0.18(+0.67%)
Dec 20, 2023	27.51	27.60	27.19	27.19	4,352	-0.41(-1.48%)
Dec 19, 2023	27.57	27.62	27.57	27.60	2,015	+0.18(+0.66%)
Dec 18, 2023	27.57	27.57	27.42	27.42	2,423	-0.01(-0.05%)
Dec 15, 2023	27.76	27.76	27.40	27.43	6,218	-0.32(-1.15%)
Dec 14, 2023	27.81	27.98	27.75	27.75	5,281	+0.15(+0.54%)
Dec 13, 2023	26.88	27.60	26.88	27.60	3,305	+0.73(+2.73%)
Dec 12, 2023	26.82	26.87	26.82	26.87	359	-0.01(-0.02%)
Dec 11, 2023	27.14	27.14	26.81	26.88	2,499	+0.06(+0.23%)
Dec 08, 2023	26.84	26.93	26.78	26.82	1,029	-0.03(-0.10%)
Dec 07, 2023	26.80	26.84	26.71	26.84	1,871	+0.19(+0.70%)
Dec 06, 2023	26.74	26.79	26.66	26.66	1,384	+0.13(+0.48%)
Dec 05, 2023	26.50	26.53	26.50	26.53	630	-0.29(-1.08%)
Dec 04, 2023	26.55	26.82	26.55	26.82	2,022	+0.25(+0.93%)
Dec 01, 2023	26.21	26.57	26.20	26.57	2,163	+0.43(+1.63%)
Nov 30, 2023	25.88	26.15	25.79	26.15	3,421	+0.23(+0.90%)
Nov 29, 2023	25.91	26.03	25.91	25.91	1,287	-0.02(-0.06%)
Nov 28, 2023	25.97	26.04	25.88	25.93	5,311	-0.03(-0.13%)
Nov 27, 2023	26.07	26.07	25.90	25.96	3,591	-0.06(-0.22%)
Nov 24, 2023	26.38	26.38	26.02	26.02	1,360	+0.10(+0.39%)
Nov 22, 2023	25.97	25.97	25.83	25.92	8,434	+0.11(+0.43%)
Nov 21, 2023	25.82	25.82	25.79	25.81	2,116	-0.01(-0.02%)
Nov 20, 2023	25.95	25.95	25.78	25.81	4,915	-0.06(-0.22%)
Nov 17, 2023	25.91	25.92	25.83	25.87	4,123	+0.04(+0.16%)
Nov 16, 2023	25.87	25.89	25.83	25.83	2,038	-0.06(-0.25%)
Nov 15, 2023	25.93	25.94	25.82	25.90	4,083	+0.29(+1.12%)
Nov 14, 2023	25.38	25.66	25.38	25.61	2,823	+0.71(+2.85%)
Nov 13, 2023	25.02	25.02	24.84	24.90	8,664	-0.07(-0.27%)
Nov 10, 2023	24.80	24.97	24.76	24.97	1,574	+0.17(+0.70%)
Nov 09, 2023	25.10	25.10	24.80	24.80	7,937	-0.31(-1.25%)
Nov 08, 2023	25.22	25.22	24.99	25.11	14,807	-0.12(-0.48%)
Nov 07, 2023	25.35	25.35	25.21	25.23	5,971	-0.12(-0.49%)
Nov 06, 2023	25.60	25.60	25.32	25.35	21,418	-0.16(-0.62%)
Nov 03, 2023	25.47	25.68	25.47	25.51	5,581	+0.30(+1.19%)

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.