Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	28.48	28.95	28.48	28.80	21,140	+0.25(+0.87%)
May 08, 2024	28.60	28.70	28.49	28.55	17,506	+0.23(+0.82%)
May 07, 2024	28.15	28.35	28.15	28.32	52,043	+0.32(+1.14%)
May 06, 2024	27.85	28.19	27.82	28.00	34,707	+0.50(+1.82%)
May 03, 2024	27.61	27.66	27.37	27.50	28,093	+0.25(+0.92%)
May 02, 2024	27.06	27.34	27.06	27.25	42,386	+0.11(+0.41%)
May 01, 2024	27.11	27.39	27.00	27.14	18,093	-0.01(-0.04%)
Apr 30, 2024	27.30	27.41	27.15	27.15	26,473	-0.42(-1.52%)
Apr 29, 2024	27.48	27.61	27.31	27.57	52,777	+0.32(+1.16%)
Apr 26, 2024	27.59	27.59	27.07	27.25	40,744	-0.05(-0.20%)
Apr 25, 2024	27.20	27.47	27.09	27.31	28,578	-0.29(-1.04%)
Apr 24, 2024	27.70	27.75	27.38	27.60	22,270	-0.37(-1.33%)
Apr 23, 2024	27.76	28.00	27.76	27.97	95,808	+0.59(+2.15%)
Apr 22, 2024	27.24	27.44	27.19	27.38	38,004	+0.43(+1.60%)
Apr 19, 2024	26.66	27.15	26.66	26.95	35,122	+0.04(+0.15%)
Apr 18, 2024	26.96	27.10	26.82	26.91	39,064	-0.13(-0.48%)
Apr 17, 2024	27.25	27.33	26.82	27.04	51,769	+0.06(+0.22%)
Apr 16, 2024	27.18	27.30	26.90	26.98	70,139	-2.37(-8.07%)
Apr 15, 2024	29.60	29.83	29.20	29.35	24,593	+0.35(+1.21%)
Apr 12, 2024	29.09	29.23	28.96	29.00	10,598	+0.03(+0.09%)
Apr 11, 2024	29.22	29.22	28.79	28.97	37,521	-0.23(-0.77%)
Apr 10, 2024	29.24	29.29	29.12	29.20	20,222	-0.14(-0.48%)
Apr 09, 2024	29.59	29.60	29.24	29.34	19,056	-0.71(-2.36%)
Apr 08, 2024	30.07	30.07	29.87	30.05	51,749	-0.09(-0.30%)
Apr 05, 2024	30.04	30.20	30.02	30.14	48,394	-0.31(-1.02%)
Apr 04, 2024	30.65	30.65	30.40	30.45	18,035	-0.40(-1.30%)
Apr 03, 2024	30.83	30.85	30.64	30.85	26,631	-0.97(-3.05%)
Apr 02, 2024	31.82	31.92	31.73	31.82	16,983	-0.37(-1.15%)
Apr 01, 2024	32.12	32.22	32.08	32.19	22,352	-0.05(-0.16%)
Mar 28, 2024	32.19	32.36	32.08	32.24	50,224	-0.12(-0.37%)
Mar 27, 2024	32.30	32.36	32.16	32.36	10,767	+0.33(+1.03%)
Mar 26, 2024	32.01	32.19	32.01	32.03	24,420	-0.05(-0.16%)
Mar 25, 2024	31.83	32.15	31.80	32.08	14,495	-0.14(-0.43%)
Mar 22, 2024	32.29	32.33	32.12	32.22	30,683	-0.16(-0.49%)
Mar 21, 2024	32.52	32.58	32.30	32.38	29,747	-0.52(-1.58%)
Mar 20, 2024	32.48	32.91	32.48	32.90	21,664	+0.24(+0.73%)
Mar 19, 2024	32.54	32.72	32.54	32.66	19,627	+0.41(+1.27%)
Mar 18, 2024	32.25	32.36	32.16	32.25	25,366	+0.08(+0.25%)
Mar 15, 2024	32.29	32.30	32.14	32.17	11,301	+0.22(+0.69%)
Mar 14, 2024	32.05	32.11	31.95	31.95	23,656	+0.08(+0.25%)
Mar 13, 2024	31.82	31.94	31.75	31.87	22,229	+0.43(+1.37%)
Mar 12, 2024	31.29	31.55	31.26	31.44	32,107	+0.12(+0.37%)
Mar 11, 2024	31.20	31.39	31.14	31.32	16,037	+0.25(+0.79%)
Mar 08, 2024	31.24	31.24	31.03	31.08	10,161	+0.02(+0.06%)
Mar 07, 2024	30.95	31.08	30.84	31.06	31,437	+0.40(+1.30%)
Mar 06, 2024	30.58	30.74	30.58	30.66	16,297	+0.31(+1.02%)
Mar 05, 2024	30.38	30.52	30.29	30.35	28,680	+0.19(+0.63%)
Mar 04, 2024	30.02	30.18	30.02	30.16	24,029	+0.02(+0.07%)
Mar 01, 2024	30.15	30.21	30.05	30.14	12,206	+0.00(+0.00%)
Feb 29, 2024	30.38	30.38	30.14	30.14	19,438	-0.01(-0.03%)
Feb 28, 2024	30.16	30.23	30.05	30.15	26,496	+0.24(+0.80%)
Feb 27, 2024	29.92	29.95	29.85	29.91	18,224	-0.14(-0.47%)
Feb 26, 2024	30.07	30.10	29.92	30.05	18,987	-0.15(-0.49%)
Feb 23, 2024	30.16	30.42	30.16	30.20	24,738	+0.58(+1.96%)
Feb 22, 2024	29.57	29.67	29.47	29.62	11,480	+0.54(+1.86%)
Feb 21, 2024	29.08	29.12	28.97	29.08	16,715	-0.03(-0.10%)
Feb 20, 2024	29.14	29.21	29.09	29.11	18,881	+0.48(+1.68%)
Feb 16, 2024	28.97	28.97	28.63	28.63	73,562	-0.95(-3.21%)
Feb 15, 2024	29.19	29.58	29.19	29.58	15,275	+0.62(+2.13%)
Feb 14, 2024	28.94	28.97	28.89	28.96	20,803	+0.26(+0.92%)
Feb 13, 2024	28.73	28.88	28.61	28.70	11,469	+0.01(+0.03%)
Feb 12, 2024	28.50	28.72	28.50	28.69	25,688	+0.14(+0.49%)
Feb 09, 2024	28.55	28.61	28.27	28.55	22,173	-0.14(-0.49%)
Feb 08, 2024	29.19	29.19	28.65	28.69	34,303	-0.68(-2.32%)
Feb 07, 2024	29.43	29.44	29.16	29.37	86,222	-0.10(-0.34%)
Feb 06, 2024	29.27	29.47	29.25	29.47	15,248	+0.73(+2.54%)
Feb 05, 2024	28.55	28.81	28.55	28.74	20,102	+0.21(+0.74%)
Feb 02, 2024	28.51	28.57	28.41	28.53	11,953	-0.11(-0.38%)
Feb 01, 2024	28.60	28.64	28.43	28.64	11,510	-0.16(-0.56%)
Jan 31, 2024	29.00	29.06	28.70	28.80	16,263	+0.02(+0.07%)
Jan 30, 2024	28.71	28.78	28.66	28.78	24,826	-0.11(-0.38%)
Jan 29, 2024	28.73	28.89	28.67	28.89	11,720	+0.12(+0.42%)
Jan 26, 2024	28.82	28.85	28.73	28.77	11,096	+0.21(+0.74%)
Jan 25, 2024	28.66	28.71	28.31	28.56	23,014	+0.02(+0.07%)
Jan 24, 2024	28.36	28.65	28.36	28.54	37,023	+0.27(+0.96%)
Jan 23, 2024	28.25	28.28	28.19	28.27	8,251	-0.35(-1.22%)
Jan 22, 2024	28.49	28.64	28.46	28.62	10,410	+0.39(+1.38%)
Jan 19, 2024	28.01	28.24	27.99	28.23	18,564	+0.26(+0.93%)
Jan 18, 2024	28.07	28.13	27.86	27.97	19,234	-0.25(-0.89%)
Jan 17, 2024	28.19	28.25	28.13	28.22	30,854	-0.36(-1.26%)
Jan 16, 2024	28.59	28.75	28.52	28.58	12,009	-0.13(-0.45%)
Jan 12, 2024	28.77	28.77	28.66	28.71	11,343	+0.19(+0.65%)
Jan 11, 2024	28.48	28.54	28.33	28.52	9,332	+0.10(+0.37%)
Jan 10, 2024	28.45	28.48	28.38	28.42	13,910	+0.11(+0.37%)
Jan 09, 2024	28.32	28.39	28.18	28.32	22,589	-0.34(-1.20%)
Jan 08, 2024	28.47	28.66	28.44	28.66	22,197	+0.36(+1.29%)
Jan 05, 2024	28.08	28.40	28.08	28.30	6,712	+0.17(+0.59%)
Jan 04, 2024	28.15	28.28	28.11	28.13	18,079	+0.19(+0.68%)
Jan 03, 2024	28.00	28.03	27.85	27.94	21,884	+0.03(+0.10%)
Jan 02, 2024	27.86	28.07	27.86	27.91	23,796	-0.23(-0.81%)
Dec 29, 2023	28.21	28.34	28.10	28.14	12,296	+0.22(+0.79%)
Dec 28, 2023	28.34	28.36	27.92	27.92	11,830	-0.33(-1.16%)
Dec 27, 2023	28.00	28.27	27.91	28.25	16,551	+0.15(+0.52%)
Dec 26, 2023	28.10	28.10	27.98	28.10	13,833	+0.12(+0.43%)
Dec 22, 2023	27.93	28.00	27.90	27.98	15,316	+0.11(+0.39%)
Dec 21, 2023	27.86	27.90	27.73	27.87	42,995	+0.09(+0.32%)
Dec 20, 2023	27.92	28.01	27.78	27.78	31,391	-0.11(-0.38%)
Dec 19, 2023	27.74	27.96	27.74	27.89	15,402	+0.23(+0.81%)
Dec 18, 2023	27.71	27.74	27.61	27.66	17,495	+0.26(+0.95%)
Dec 15, 2023	27.62	27.64	27.40	27.40	26,017	-0.24(-0.87%)
Dec 14, 2023	27.96	27.96	27.51	27.64	54,185	-1.28(-4.43%)
Dec 13, 2023	28.79	28.99	28.49	28.92	16,463	+0.40(+1.38%)
Dec 12, 2023	28.25	28.55	28.25	28.52	33,316	+0.34(+1.21%)
Dec 11, 2023	28.06	28.24	28.06	28.18	27,115	+0.07(+0.27%)
Dec 08, 2023	28.02	28.16	28.02	28.11	15,788	-0.09(-0.32%)
Dec 07, 2023	28.26	28.27	28.16	28.20	10,319	+0.02(+0.07%)
Dec 06, 2023	28.54	28.54	28.17	28.18	20,194	-0.12(-0.42%)
Dec 05, 2023	28.28	28.40	28.25	28.30	16,508	-0.23(-0.81%)
Dec 04, 2023	28.66	28.73	28.52	28.53	17,165	+0.17(+0.60%)
Dec 01, 2023	28.18	28.43	28.02	28.36	12,757	-1.14(-3.86%)
Nov 30, 2023	29.45	29.74	29.42	29.50	13,303	+0.12(+0.41%)
Nov 29, 2023	29.35	29.52	29.28	29.38	32,610	+0.00(+0.00%)
Nov 28, 2023	29.45	29.51	29.36	29.38	55,676	+0.09(+0.31%)
Nov 27, 2023	29.30	29.31	29.22	29.29	32,522	+0.18(+0.62%)
Nov 24, 2023	29.03	29.18	29.03	29.11	6,979	+0.34(+1.18%)
Nov 22, 2023	28.73	28.84	28.67	28.77	14,100	+0.06(+0.21%)
Nov 21, 2023	28.73	28.81	28.70	28.71	30,631	+0.09(+0.31%)
Nov 20, 2023	28.35	28.62	28.35	28.62	65,007	+0.36(+1.27%)
Nov 17, 2023	28.07	28.26	28.07	28.26	16,444	+0.41(+1.46%)
Nov 16, 2023	27.89	27.92	27.85	27.85	8,252	-0.01(-0.03%)
Nov 15, 2023	27.80	27.98	27.80	27.86	18,531	+0.02(+0.05%)
Nov 14, 2023	27.61	27.91	27.60	27.84	24,600	+0.34(+1.25%)
Nov 13, 2023	27.21	27.54	27.21	27.50	109,020	+0.25(+0.91%)
Nov 10, 2023	27.05	27.26	27.04	27.25	11,364	+0.08(+0.31%)
Nov 09, 2023	27.23	27.38	27.13	27.17	43,973	-0.27(-0.98%)
Nov 08, 2023	27.37	27.51	27.32	27.44	14,056	-0.07(-0.25%)
Nov 07, 2023	27.47	27.51	27.38	27.51	45,712	+0.05(+0.18%)
Nov 06, 2023	27.57	27.61	27.44	27.46	129,079	-0.15(-0.54%)
Nov 03, 2023	27.56	27.65	27.37	27.61	63,450	-0.18(-0.65%)
Nov 02, 2023	27.82	27.82	27.58	27.79	23,152	+0.05(+0.18%)
Nov 01, 2023	27.63	27.84	27.60	27.74	18,258	+0.53(+1.95%)
Oct 31, 2023	27.25	27.30	27.07	27.21	100,435	-0.05(-0.20%)
Oct 30, 2023	27.18	27.33	27.13	27.27	17,130	+0.39(+1.47%)
Oct 27, 2023	27.07	27.07	26.80	26.87	21,930	-0.15(-0.56%)
Oct 26, 2023	27.18	27.34	27.00	27.02	19,852	-0.12(-0.44%)
Oct 25, 2023	27.09	27.31	27.09	27.14	30,026	+0.06(+0.22%)
Oct 24, 2023	26.79	27.08	26.79	27.08	31,199	+0.38(+1.44%)
Oct 23, 2023	26.63	26.81	26.54	26.70	34,805	-0.09(-0.32%)
Oct 20, 2023	26.86	26.89	26.71	26.78	15,990	-0.61(-2.23%)
Oct 19, 2023	27.27	27.50	27.25	27.39	19,910	+0.15(+0.55%)
Oct 18, 2023	27.44	27.47	27.20	27.24	92,883	-0.04(-0.15%)
Oct 17, 2023	27.13	27.39	27.13	27.28	28,402	+0.23(+0.85%)
Oct 16, 2023	27.00	27.05	26.93	27.05	14,926	-0.07(-0.26%)
Oct 13, 2023	27.20	27.20	26.83	27.12	19,855	+0.44(+1.65%)
Oct 12, 2023	26.85	26.87	26.68	26.68	15,530	-0.21(-0.80%)
Oct 11, 2023	26.96	27.00	26.79	26.89	26,523	+0.34(+1.28%)
Oct 10, 2023	26.53	26.62	26.46	26.55	29,028	+0.46(+1.78%)
Oct 09, 2023	26.01	26.19	25.94	26.09	37,557	+0.38(+1.48%)
Oct 06, 2023	25.74	25.97	25.51	25.71	633,998	+0.40(+1.58%)
Oct 05, 2023	25.21	25.36	25.18	25.31	322,263	+0.14(+0.56%)
Oct 04, 2023	25.30	25.30	24.92	25.17	68,096	+0.12(+0.48%)
Oct 03, 2023	25.05	25.13	24.94	25.05	54,292	-0.22(-0.89%)
Oct 02, 2023	25.22	25.32	25.18	25.27	22,271	-0.43(-1.65%)
Sep 29, 2023	25.87	25.87	25.63	25.70	58,101	-0.26(-1.00%)
Sep 28, 2023	25.87	25.96	25.80	25.96	35,406	+0.46(+1.80%)
Sep 27, 2023	25.66	25.72	25.34	25.50	52,973	-0.20(-0.76%)
Sep 26, 2023	25.85	25.85	25.68	25.70	31,985	-0.20(-0.76%)
Sep 25, 2023	25.85	25.93	25.88	25.89	17,828	+0.02(+0.09%)
Sep 22, 2023	25.95	26.01	25.76	25.87	13,843	-0.26(-1.00%)
Sep 21, 2023	26.26	26.35	26.13	26.13	22,671	-0.14(-0.53%)
Sep 20, 2023	26.51	26.58	26.26	26.27	109,646	-0.10(-0.38%)
Sep 19, 2023	26.30	26.37	26.17	26.37	34,749	+0.32(+1.23%)
Sep 18, 2023	26.09	26.11	25.93	26.05	15,790	-0.07(-0.27%)
Sep 15, 2023	26.18	26.21	26.09	26.12	23,363	+0.11(+0.42%)
Sep 14, 2023	25.77	26.12	25.77	26.01	18,497	+0.35(+1.36%)
Sep 13, 2023	25.61	25.70	25.55	25.66	13,046	+0.15(+0.59%)
Sep 12, 2023	25.39	25.59	25.31	25.51	36,906	+0.22(+0.87%)
Sep 11, 2023	25.24	25.37	25.23	25.29	62,477	+0.43(+1.73%)
Sep 08, 2023	24.81	24.96	24.81	24.86	22,204	+0.12(+0.49%)
Sep 07, 2023	24.49	24.77	24.49	24.74	70,774	+0.41(+1.69%)
Sep 06, 2023	24.10	24.37	24.09	24.33	33,690	+0.33(+1.37%)
Sep 05, 2023	24.17	24.21	23.96	24.00	35,478	-0.14(-0.58%)

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.