Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	28.19	28.24	28.19	28.21	310	+0.12(+0.41%)
May 23, 2024	28.24	28.24	28.09	28.09	2,416	-0.12(-0.42%)
May 22, 2024	28.28	28.28	28.19	28.21	26,019	-0.05(-0.19%)
May 21, 2024	28.17	28.27	28.17	28.27	822	+0.05(+0.19%)
May 20, 2024	28.21	28.21	28.21	28.21	9	+0.02(+0.08%)
May 17, 2024	28.18	28.19	28.18	28.19	20,008	+0.00(+0.01%)
May 16, 2024	28.22	28.27	28.17	28.19	6,896	-0.01(-0.02%)
May 15, 2024	28.08	28.19	28.05	28.19	2,714	+0.17(+0.62%)
May 14, 2024	27.98	28.02	27.91	28.02	26,907	+0.09(+0.31%)
May 13, 2024	27.95	27.98	27.89	27.93	1,081	-0.01(-0.03%)
May 10, 2024	27.91	27.94	27.91	27.94	177	+0.03(+0.12%)
May 09, 2024	27.90	27.92	27.87	27.91	10,975	+0.06(+0.23%)
May 08, 2024	27.84	27.85	27.84	27.84	10,264	+0.01(+0.04%)
May 07, 2024	27.83	27.83	27.83	27.83	1	+0.04(+0.13%)
May 06, 2024	27.79	27.79	27.79	27.79	157	+0.14(+0.52%)
May 03, 2024	27.65	27.65	27.65	27.65	207	+0.21(+0.77%)
May 02, 2024	27.38	27.44	27.38	27.44	495	+0.12(+0.45%)
May 01, 2024	27.29	27.47	27.29	27.32	1,615	-0.06(-0.20%)
Apr 30, 2024	27.37	27.37	27.37	27.37	2	-0.21(-0.76%)
Apr 29, 2024	27.52	27.58	27.52	27.58	411	+0.04(+0.16%)
Apr 26, 2024	27.57	27.57	27.54	27.54	331	+0.17(+0.63%)
Apr 25, 2024	27.36	27.36	27.36	27.36	17	-0.08(-0.28%)
Apr 24, 2024	27.40	27.44	27.40	27.44	203	+0.02(+0.07%)
Apr 23, 2024	27.42	27.42	27.42	27.42	5	+0.20(+0.75%)
Apr 22, 2024	27.16	27.22	27.16	27.22	103	+0.17(+0.62%)
Apr 19, 2024	27.03	27.05	27.03	27.05	7,416	-0.14(-0.52%)
Apr 18, 2024	27.29	27.36	27.19	27.19	1,350	-0.04(-0.16%)
Apr 17, 2024	27.32	27.37	27.23	27.23	11,149	-0.08(-0.29%)
Apr 16, 2024	27.30	27.31	27.30	27.31	202	-0.02(-0.06%)
Apr 15, 2024	27.48	27.48	27.33	27.33	719	-0.18(-0.65%)
Apr 12, 2024	27.53	27.56	27.46	27.51	2,779	-0.25(-0.90%)
Apr 11, 2024	27.80	27.80	27.76	27.76	823	+0.12(+0.43%)
Apr 10, 2024	27.63	27.66	27.57	27.64	2,164	-0.11(-0.38%)
Apr 09, 2024	27.75	27.76	27.74	27.74	211	-0.00(-0.01%)
Apr 08, 2024	27.76	27.79	27.70	27.75	11,981	+0.01(+0.04%)
Apr 05, 2024	27.59	27.80	27.59	27.73	23,006	+0.16(+0.59%)
Apr 04, 2024	27.69	27.69	27.57	27.57	517	-0.16(-0.59%)
Apr 03, 2024	27.78	27.78	27.73	27.73	1,436	+0.01(+0.05%)
Apr 02, 2024	27.71	27.72	27.65	27.72	50,816	-0.11(-0.39%)
Apr 01, 2024	27.40	27.86	27.40	27.83	6,943	-0.03(-0.12%)
Mar 28, 2024	27.83	27.89	27.83	27.86	1,429	+0.02(+0.08%)
Mar 27, 2024	27.85	27.85	27.84	27.84	1,555	+0.01(+0.04%)
Mar 26, 2024	27.81	27.84	27.81	27.83	239	-0.01(-0.04%)
Mar 25, 2024	27.90	28.00	27.84	27.84	1,093	+0.00(+0.02%)
Mar 22, 2024	27.86	27.86	27.84	27.84	200	+0.01(+0.02%)
Mar 21, 2024	27.86	27.86	27.83	27.83	380	+0.02(+0.09%)
Mar 20, 2024	27.82	27.82	27.81	27.81	508	+0.01(+0.03%)
Mar 19, 2024	27.74	27.81	27.74	27.80	1,397	+0.04(+0.13%)
Mar 18, 2024	27.81	27.81	27.76	27.76	267	+0.03(+0.13%)
Mar 15, 2024	27.79	27.79	27.73	27.73	1,489	-0.02(-0.05%)
Mar 14, 2024	27.77	27.78	27.74	27.74	761	-0.00(-0.00%)
Mar 13, 2024	27.72	27.74	27.72	27.74	103	+0.00(+0.00%)
Mar 12, 2024	27.74	27.74	27.74	27.74	15	+0.08(+0.28%)
Mar 11, 2024	27.70	27.70	27.66	27.66	320	-0.01(-0.03%)
Mar 08, 2024	27.65	27.67	27.65	27.67	1,200	-0.02(-0.07%)
Mar 07, 2024	27.71	27.71	27.69	27.69	2,515	+0.06(+0.22%)
Mar 06, 2024	27.63	27.63	27.63	27.63	5	+0.04(+0.15%)
Mar 05, 2024	27.65	27.65	27.59	27.59	2,083	-0.09(-0.31%)
Mar 04, 2024	27.70	27.70	27.67	27.67	601	+0.01(+0.03%)
Mar 01, 2024	27.65	27.68	27.60	27.67	1,983	+0.05(+0.16%)
Feb 29, 2024	27.61	27.63	27.60	27.62	657	+0.07(+0.26%)
Feb 28, 2024	27.59	27.59	27.55	27.55	793	-0.01(-0.05%)
Feb 27, 2024	27.51	27.57	27.51	27.57	203	+0.02(+0.07%)
Feb 26, 2024	27.60	27.60	27.54	27.54	262	-0.01(-0.04%)
Feb 23, 2024	27.54	27.55	27.51	27.55	6,449	+0.02(+0.09%)
Feb 22, 2024	27.48	27.56	27.48	27.53	1,034	+0.20(+0.73%)
Feb 21, 2024	27.31	27.34	27.26	27.33	2,546	+0.03(+0.11%)
Feb 20, 2024	27.31	27.33	27.26	27.30	2,122	-0.07(-0.25%)
Feb 16, 2024	27.37	27.37	27.37	27.37	100	-0.03(-0.12%)
Feb 15, 2024	27.37	27.41	27.37	27.40	6,031	+0.06(+0.24%)
Feb 14, 2024	27.30	27.34	27.29	27.34	1,508	+0.13(+0.48%)
Feb 13, 2024	27.32	27.32	27.14	27.21	5,069	-0.16(-0.60%)
Feb 12, 2024	27.38	27.38	27.35	27.37	711	+0.00(+0.00%)
Feb 09, 2024	27.37	27.37	27.37	27.37	0	+0.06(+0.21%)
Feb 08, 2024	27.32	27.32	27.27	27.31	1,453	+0.02(+0.08%)
Feb 07, 2024	27.29	27.30	27.25	27.29	8,990	+0.09(+0.33%)
Feb 06, 2024	27.20	27.20	27.20	27.20	0	+0.02(+0.06%)
Feb 05, 2024	27.20	27.20	27.18	27.18	3,704	-0.02(-0.09%)
Feb 02, 2024	27.10	27.21	27.10	27.21	1,742	+0.13(+0.49%)
Feb 01, 2024	26.94	27.09	26.94	27.07	9,095	+0.15(+0.58%)
Jan 31, 2024	27.00	27.05	26.92	26.92	1,166	-0.21(-0.76%)
Jan 30, 2024	27.14	27.14	27.12	27.12	2,635	+0.02(+0.09%)
Jan 29, 2024	27.06	27.10	27.06	27.10	1,039	+0.09(+0.33%)
Jan 26, 2024	27.00	27.01	27.00	27.01	5,241	+0.00(+0.00%)
Jan 25, 2024	26.99	27.01	26.94	27.01	1,005	+0.06(+0.21%)
Jan 24, 2024	27.00	27.05	26.95	26.95	2,030	+0.01(+0.05%)
Jan 23, 2024	26.92	26.94	26.87	26.94	2,906	+0.05(+0.18%)
Jan 22, 2024	26.89	26.89	26.89	26.89	81	+0.04(+0.15%)
Jan 19, 2024	26.68	26.86	26.68	26.85	1,009	+0.17(+0.65%)
Jan 18, 2024	26.67	26.69	26.62	26.68	1,366	+0.14(+0.52%)
Jan 17, 2024	26.54	26.57	26.48	26.54	7,129	-0.07(-0.27%)
Jan 16, 2024	26.67	26.67	26.54	26.61	1,954	-0.07(-0.26%)
Jan 12, 2024	26.66	26.69	26.66	26.68	1,162	+0.02(+0.06%)
Jan 11, 2024	26.56	26.66	26.56	26.66	809	+0.01(+0.05%)
Jan 10, 2024	26.61	26.65	26.61	26.65	914	+0.08(+0.29%)
Jan 09, 2024	26.57	26.57	26.57	26.57	20	-0.02(-0.06%)
Jan 08, 2024	26.50	26.59	26.50	26.59	3,697	+0.21(+0.79%)
Jan 05, 2024	26.30	26.38	26.30	26.38	600	+0.03(+0.11%)
Jan 04, 2024	26.42	26.42	26.35	26.35	397	-0.04(-0.17%)
Jan 03, 2024	26.38	26.43	26.38	26.40	2,201	-0.09(-0.34%)
Jan 02, 2024	26.56	26.56	26.48	26.49	16,637	-0.09(-0.33%)
Dec 29, 2023	26.58	26.60	26.52	26.58	1,055	-0.02(-0.06%)
Dec 28, 2023	26.62	26.63	26.59	26.59	4,056	+0.03(+0.11%)
Dec 27, 2023	26.57	26.57	26.56	26.56	334	+0.02(+0.06%)
Dec 26, 2023	26.55	26.55	26.55	26.55	162	-0.00(-0.00%)
Dec 22, 2023	26.55	26.55	26.55	26.55	100	+0.02(+0.08%)
Dec 21, 2023	26.55	26.55	26.50	26.53	3,252	+0.01(+0.04%)
Dec 20, 2023	26.53	26.53	26.52	26.52	2,737	-0.00(-0.02%)
Dec 19, 2023	26.52	26.52	26.52	26.52	77	+0.02(+0.06%)
Dec 18, 2023	26.56	26.56	26.51	26.51	150	+0.01(+0.02%)
Dec 15, 2023	26.52	26.52	26.50	26.50	318	+0.01(+0.04%)
Dec 14, 2023	26.50	26.50	26.49	26.49	526	+0.02(+0.06%)
Dec 13, 2023	26.47	26.47	26.47	26.47	2	+0.03(+0.13%)
Dec 12, 2023	26.44	26.44	26.44	26.44	590	+0.04(+0.15%)
Dec 11, 2023	26.40	26.43	26.37	26.40	1,027	+0.04(+0.15%)
Dec 08, 2023	26.38	26.39	26.36	26.36	473	+0.07(+0.25%)
Dec 07, 2023	26.32	26.32	26.29	26.29	100	+0.08(+0.30%)
Dec 06, 2023	26.30	26.30	26.22	26.22	7,581	-0.03(-0.10%)
Dec 05, 2023	26.24	26.24	26.24	26.24	14	-0.02(-0.08%)
Dec 04, 2023	26.26	26.26	26.26	26.26	113	-0.02(-0.06%)
Dec 01, 2023	26.19	26.28	26.19	26.28	112	+0.06(+0.23%)
Nov 30, 2023	26.21	26.23	26.21	26.22	6,153	+0.04(+0.17%)
Nov 29, 2023	26.21	26.24	26.15	26.17	3,771	-0.03(-0.12%)
Nov 28, 2023	26.18	26.20	26.18	26.20	2,681	+0.03(+0.13%)
Nov 27, 2023	26.21	26.21	26.17	26.17	2,227	+0.00(+0.01%)
Nov 24, 2023	26.17	26.17	26.17	26.17	100	+0.02(+0.08%)
Nov 22, 2023	26.15	26.15	26.15	26.15	100	+0.03(+0.12%)
Nov 21, 2023	26.11	26.11	26.11	26.11	1,512	+0.01(+0.05%)
Nov 20, 2023	26.10	26.10	26.10	26.10	34	+0.10(+0.37%)
Nov 17, 2023	25.97	26.00	25.97	26.00	113	+0.03(+0.12%)
Nov 16, 2023	25.99	25.99	25.97	25.97	871	+0.03(+0.10%)
Nov 15, 2023	25.95	25.95	25.95	25.95	47	+0.03(+0.12%)
Nov 14, 2023	25.92	25.92	25.92	25.92	50	+0.26(+1.00%)
Nov 13, 2023	25.66	25.66	25.66	25.66	261	-0.01(-0.02%)
Nov 10, 2023	25.46	25.67	25.46	25.67	347	+0.27(+1.06%)
Nov 09, 2023	25.44	25.44	25.40	25.40	609	-0.14(-0.54%)
Nov 08, 2023	25.54	25.54	25.54	25.54	2	+0.03(+0.12%)
Nov 07, 2023	25.48	25.51	25.48	25.51	792	+0.05(+0.21%)
Nov 06, 2023	25.45	25.45	25.45	25.45	56	+0.01(+0.06%)
Nov 03, 2023	25.45	25.48	25.36	25.44	3,733	+0.14(+0.55%)
Nov 02, 2023	25.16	25.30	25.16	25.30	2,277	+0.32(+1.27%)
Nov 01, 2023	24.84	24.98	24.84	24.98	255	+0.18(+0.75%)
Oct 31, 2023	24.69	24.82	24.69	24.80	800	+0.10(+0.42%)
Oct 30, 2023	24.69	24.69	24.69	24.69	0	+0.22(+0.90%)
Oct 27, 2023	24.63	24.63	24.47	24.47	3,327	-0.08(-0.34%)
Oct 26, 2023	24.67	24.67	24.56	24.56	354	-0.19(-0.75%)
Oct 25, 2023	24.89	24.89	24.71	24.75	906	-0.24(-0.96%)
Oct 24, 2023	24.99	24.99	24.99	24.99	500	+0.14(+0.55%)
Oct 23, 2023	24.85	24.97	24.85	24.85	1,596	-0.04(-0.17%)
Oct 20, 2023	25.04	25.04	24.89	24.89	5,762	-0.17(-0.69%)
Oct 19, 2023	25.20	25.27	25.06	25.06	5,584	-0.15(-0.58%)
Oct 18, 2023	25.29	25.31	25.19	25.21	7,326	-0.17(-0.66%)
Oct 17, 2023	25.36	25.38	25.36	25.38	603	-0.02(-0.08%)
Oct 16, 2023	25.32	25.43	25.32	25.40	3,219	+0.19(+0.75%)
Oct 13, 2023	25.31	25.36	25.21	25.21	1,858	-0.09(-0.35%)
Oct 12, 2023	25.35	25.41	25.27	25.30	1,540	-0.07(-0.26%)
Oct 11, 2023	25.27	25.37	25.27	25.37	3,682	+0.06(+0.23%)
Oct 10, 2023	25.27	25.40	25.27	25.31	7,632	+0.09(+0.37%)
Oct 09, 2023	25.05	25.21	25.05	25.21	100	+0.08(+0.32%)
Oct 06, 2023	25.16	25.16	25.13	25.13	2,291	+0.20(+0.78%)
Oct 05, 2023	24.92	24.98	24.86	24.94	7,645	-0.03(-0.12%)
Oct 04, 2023	24.89	24.97	24.89	24.97	410	+0.14(+0.56%)
Oct 03, 2023	24.85	24.86	24.83	24.83	2,406	-0.21(-0.83%)
Oct 02, 2023	25.04	25.26	24.97	25.04	13,228	-0.00(-0.02%)
Sep 29, 2023	25.15	25.15	25.02	25.04	2,944	-0.03(-0.11%)
Sep 28, 2023	25.03	25.11	25.01	25.07	2,100	+0.10(+0.42%)
Sep 27, 2023	24.98	24.98	24.94	24.97	1,524	-0.00(-0.02%)
Sep 26, 2023	25.02	25.02	24.94	24.97	3,589	-0.05(-0.19%)
Sep 25, 2023	25.02	25.02	25.02	25.02	0	+0.02(+0.07%)
Sep 22, 2023	25.07	25.07	25.00	25.00	200	-0.02(-0.07%)
Sep 21, 2023	25.02	25.02	25.02	25.02	5	-0.20(-0.80%)
Sep 20, 2023	25.22	25.22	25.22	25.22	21	-0.16(-0.62%)
Sep 19, 2023	25.40	25.40	25.38	25.38	176	-0.03(-0.10%)
Sep 18, 2023	25.38	25.48	25.38	25.40	866	-0.02(-0.07%)
Sep 15, 2023	25.60	25.60	25.42	25.42	16,655	-0.21(-0.82%)
Sep 14, 2023	25.59	25.65	25.59	25.63	564	+0.16(+0.61%)
Sep 13, 2023	25.48	25.48	25.48	25.48	0	+0.01(+0.04%)
Sep 12, 2023	25.51	25.51	25.47	25.47	630	-0.09(-0.37%)
Sep 11, 2023	25.55	25.56	25.52	25.56	2,001	+0.12(+0.48%)
Sep 08, 2023	25.46	25.46	25.44	25.44	163	+0.01(+0.05%)
Sep 07, 2023	25.43	25.43	25.43	25.43	3	-0.05(-0.22%)
Sep 06, 2023	25.49	25.49	25.48	25.48	500	-0.14(-0.54%)
Sep 05, 2023	25.62	25.62	25.62	25.62	60	-0.07(-0.28%)
Sep 01, 2023	25.63	25.69	25.63	25.69	944	+0.03(+0.13%)
Aug 31, 2023	25.66	25.66	25.66	25.66	5	-0.00(-0.02%)
Aug 30, 2023	25.66	25.66	25.66	25.66	0	+0.03(+0.12%)
Aug 29, 2023	25.21	25.63	25.21	25.63	4,275	+0.28(+1.09%)
Aug 28, 2023	25.33	25.35	25.33	25.35	889	+0.10(+0.38%)
Aug 25, 2023	25.26	25.26	25.26	25.26	0	+0.10(+0.42%)
Aug 24, 2023	25.41	25.41	25.15	25.15	4,517	-0.20(-0.80%)
Aug 23, 2023	25.32	25.38	25.32	25.35	595	+0.17(+0.69%)
Aug 22, 2023	25.24	25.24	25.18	25.18	2,255	-0.05(-0.19%)
Aug 21, 2023	25.23	25.23	25.23	25.23	1	+0.12(+0.48%)
Aug 18, 2023	24.51	25.11	24.51	25.11	177	-0.01(-0.04%)
Aug 17, 2023	25.12	25.12	25.12	25.12	3	-0.13(-0.52%)
Aug 16, 2023	25.26	25.35	25.25	25.25	2,673	-0.12(-0.47%)
Aug 15, 2023	25.45	25.45	25.37	25.37	411	-0.16(-0.62%)
Aug 14, 2023	25.49	25.53	25.49	25.53	245	+0.09(+0.35%)
Aug 11, 2023	25.39	25.44	25.39	25.44	402	-0.00(-0.00%)
Aug 10, 2023	25.57	25.64	25.44	25.44	2,177	-0.00(-0.01%)
Aug 09, 2023	25.51	25.56	25.44	25.44	1,013	-0.10(-0.38%)
Aug 08, 2023	25.47	25.54	25.42	25.54	451	-0.05(-0.21%)
Aug 07, 2023	25.59	25.59	25.59	25.59	43	+0.15(+0.59%)
Aug 04, 2023	25.59	25.59	25.44	25.44	713	-0.09(-0.34%)
Aug 03, 2023	25.50	25.57	25.50	25.53	2,477	-0.02(-0.09%)
Aug 02, 2023	25.57	25.59	25.52	25.55	5,378	-0.19(-0.72%)
Aug 01, 2023	25.71	25.74	25.71	25.74	522	+0.00(+0.00%)
Jul 31, 2023	25.76	25.76	25.72	25.74	525	-0.01(-0.03%)
Jul 28, 2023	25.74	25.76	25.74	25.74	704	+0.14(+0.56%)
Jul 27, 2023	25.71	25.71	25.60	25.60	309	-0.08(-0.32%)
Jul 26, 2023	25.67	25.68	25.64	25.68	689	+0.00(+0.01%)
Jul 25, 2023	25.70	25.70	25.68	25.68	1,236	+0.04(+0.16%)
Jul 24, 2023	25.61	25.64	25.61	25.64	1,102	+0.03(+0.13%)
Jul 21, 2023	25.65	25.66	25.59	25.61	8,738	+0.03(+0.12%)
Jul 20, 2023	25.58	25.58	25.58	25.58	316	-0.06(-0.25%)
Jul 19, 2023	25.65	25.66	25.64	25.64	1,242	+0.02(+0.08%)
Jul 18, 2023	25.59	25.62	25.59	25.62	264	+0.08(+0.30%)
Jul 17, 2023	25.55	25.58	25.54	25.54	1,454	+0.07(+0.29%)
Jul 14, 2023	25.51	25.51	25.47	25.47	419	+0.00(+0.01%)
Jul 13, 2023	25.42	25.47	25.42	25.47	197	+0.10(+0.38%)
Jul 12, 2023	25.39	25.39	25.37	25.37	1,189	+0.09(+0.36%)
Jul 11, 2023	25.18	25.50	25.16	25.28	13,422	+0.11(+0.44%)
Jul 10, 2023	25.18	25.18	25.09	25.17	3,316	+0.06(+0.23%)
Jul 07, 2023	25.18	25.25	25.11	25.11	8,918	-0.02(-0.10%)
Jul 06, 2023	25.14	25.15	25.14	25.14	333	-0.13(-0.53%)
Jul 05, 2023	25.27	25.27	25.24	25.27	11,290	-0.01(-0.03%)
Jul 03, 2023	25.26	25.28	25.26	25.28	354	+0.01(+0.05%)

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.