Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	27.14	27.28	26.97	27.28	37,210	+0.20(+0.74%)
May 30, 2024	26.90	27.10	26.90	27.08	37,400	+0.25(+0.93%)
May 29, 2024	27.13	27.13	26.83	26.83	63,087	-0.51(-1.87%)
May 28, 2024	27.54	27.54	27.29	27.34	18,379	-0.23(-0.83%)
May 27, 2024	27.54	27.60	27.54	27.57	35,827	+0.00(+0.00%)
May 24, 2024	27.51	27.66	27.51	27.57	38,880	+0.03(+0.11%)
May 23, 2024	27.72	27.74	27.40	27.54	43,229	-0.19(-0.69%)
May 22, 2024	27.77	27.78	27.63	27.73	34,575	-0.24(-0.86%)
May 21, 2024	27.95	28.05	27.92	27.97	32,783	-0.03(-0.11%)
May 17, 2024				28.00	0	+0.08(+0.29%)
May 16, 2024	27.88	27.96	27.88	27.92	22,361	+0.06(+0.22%)
May 15, 2024	27.90	27.95	27.85	27.86	42,121	+0.01(+0.04%)
May 14, 2024	27.92	27.93	27.81	27.85	42,170	-0.02(-0.07%)
May 13, 2024	27.85	27.95	27.85	27.87	34,280	+0.06(+0.22%)
May 10, 2024	27.91	27.94	27.79	27.81	39,067	-0.06(-0.22%)
May 09, 2024	27.65	27.91	27.65	27.87	58,489	+0.26(+0.94%)
May 08, 2024	27.30	27.61	27.30	27.61	103,295	+0.22(+0.80%)
May 07, 2024	27.47	27.48	27.37	27.39	38,542	+0.00(+0.00%)
May 06, 2024	27.20	27.41	27.19	27.39	44,886	+0.29(+1.07%)
May 03, 2024	27.08	27.13	27.01	27.10	92,044	+0.23(+0.86%)
May 02, 2024	26.87	26.98	26.75	26.87	37,501	+0.07(+0.26%)
May 01, 2024	26.72	26.96	26.65	26.80	76,147	+0.05(+0.19%)
Apr 30, 2024	26.75	26.83	26.71	26.75	59,963	-0.08(-0.30%)
Apr 29, 2024	26.85	26.93	26.76	26.83	56,918	-0.01(-0.04%)
Apr 26, 2024	26.83	26.90	26.79	26.84	41,571	+0.05(+0.19%)
Apr 25, 2024	26.66	26.81	26.56	26.79	47,065	-0.10(-0.37%)
Apr 24, 2024	26.90	27.00	26.81	26.89	35,114	-0.16(-0.59%)
Apr 23, 2024	26.92	27.10	26.92	27.05	33,683	+0.15(+0.56%)
Apr 22, 2024	26.77	26.93	26.77	26.90	60,025	+0.13(+0.49%)
Apr 19, 2024	26.51	26.78	26.51	26.77	41,575	+0.22(+0.83%)
Apr 18, 2024	26.54	26.65	26.48	26.55	43,072	+0.06(+0.23%)
Apr 17, 2024	26.52	26.69	26.39	26.49	55,466	+0.00(+0.00%)
Apr 16, 2024	26.62	26.62	26.40	26.49	64,991	-0.22(-0.82%)
Apr 15, 2024	26.93	27.05	26.59	26.71	59,898	-0.13(-0.48%)
Apr 12, 2024	27.00	27.11	26.77	26.84	49,545	-0.25(-0.92%)
Apr 11, 2024	27.23	27.23	26.96	27.09	36,740	-0.14(-0.51%)
Apr 10, 2024	27.42	27.42	27.13	27.23	38,140	-0.37(-1.34%)
Apr 09, 2024	27.58	27.62	27.46	27.60	57,114	+0.05(+0.18%)
Apr 08, 2024	27.51	27.58	27.47	27.55	41,434	+0.08(+0.29%)
Apr 05, 2024	27.40	27.51	27.33	27.47	48,971	+0.09(+0.33%)
Apr 04, 2024	27.51	27.61	27.32	27.38	40,230	-0.03(-0.11%)
Apr 03, 2024	27.39	27.51	27.39	27.41	39,624	-0.01(-0.04%)
Apr 02, 2024	27.55	27.55	27.34	27.42	42,910	-0.25(-0.90%)
Apr 01, 2024	27.77	27.77	27.55	27.67	41,355	-0.12(-0.43%)
Mar 28, 2024				27.79	0	+0.11(+0.40%)
Mar 27, 2024	27.56	27.68	27.55	27.68	29,000	+0.21(+0.76%)
Mar 26, 2024	27.51	27.60	27.44	27.47	55,314	+0.01(+0.04%)
Mar 25, 2024	27.52	27.61	27.46	27.46	45,099	-0.10(-0.36%)
Mar 22, 2024	27.73	27.81	27.53	27.56	22,042	-0.25(-0.90%)
Mar 21, 2024	27.75	27.88	27.74	27.81	41,640	+0.15(+0.54%)
Mar 20, 2024	27.47	27.69	27.47	27.66	42,251	+0.17(+0.62%)
Mar 19, 2024	27.43	27.57	27.43	27.49	66,092	+0.10(+0.37%)
Mar 18, 2024	27.48	27.48	27.34	27.39	51,304	-0.08(-0.29%)
Mar 15, 2024	27.38	27.55	27.38	27.47	53,276	+0.03(+0.11%)
Mar 14, 2024	27.69	27.69	27.30	27.44	34,858	-0.21(-0.76%)
Mar 13, 2024	27.70	27.77	27.61	27.65	42,970	-0.03(-0.11%)
Mar 12, 2024	27.71	27.74	27.62	27.68	43,111	+0.02(+0.07%)
Mar 11, 2024	27.64	27.69	27.57	27.66	38,711	-0.03(-0.11%)
Mar 08, 2024	27.72	27.77	27.64	27.69	57,051	-0.02(-0.07%)
Mar 07, 2024	27.63	27.72	27.62	27.71	66,152	+0.17(+0.62%)
Mar 06, 2024	27.59	27.65	27.48	27.54	67,143	+0.05(+0.18%)
Mar 05, 2024	27.44	27.56	27.44	27.49	45,047	+0.04(+0.15%)
Mar 04, 2024	27.40	27.51	27.40	27.45	47,962	-0.02(-0.07%)
Mar 01, 2024	27.39	27.53	27.33	27.47	42,339	+0.13(+0.48%)
Feb 29, 2024	27.43	27.43	27.30	27.34	31,977	+0.03(+0.11%)
Feb 28, 2024	27.36	27.42	27.29	27.31	34,043	-0.02(-0.07%)
Feb 27, 2024	27.25	27.33	27.21	27.33	63,823	+0.02(+0.07%)
Feb 26, 2024	27.51	27.58	27.27	27.31	70,824	-0.23(-0.84%)
Feb 23, 2024	27.47	27.58	27.46	27.54	35,509	-0.04(-0.15%)
Feb 22, 2024	27.59	27.65	27.51	27.58	41,092	+0.10(+0.36%)
Feb 21, 2024	27.49	27.50	27.39	27.48	61,559	+0.00(+0.00%)
Feb 20, 2024	27.30	27.53	27.30	27.48	56,761	+0.07(+0.26%)
Feb 16, 2024				27.41	0	+0.11(+0.40%)
Feb 15, 2024	26.93	27.35	26.93	27.30	29,896	+0.34(+1.26%)
Feb 14, 2024	26.85	26.98	26.85	26.96	35,200	+0.26(+0.97%)
Feb 13, 2024	26.97	26.98	26.52	26.70	51,792	-0.49(-1.80%)
Feb 12, 2024	27.04	27.25	27.04	27.19	26,154	+0.15(+0.55%)
Feb 09, 2024	26.97	27.06	26.92	27.04	30,978	+0.03(+0.11%)
Feb 08, 2024	27.14	27.14	26.87	27.01	34,647	-0.17(-0.63%)
Feb 07, 2024	27.30	27.30	27.15	27.18	39,283	-0.14(-0.51%)
Feb 06, 2024	27.14	27.36	27.14	27.32	47,099	+0.15(+0.55%)
Feb 05, 2024	27.44	27.44	27.12	27.17	45,039	-0.35(-1.27%)
Feb 02, 2024	27.53	27.56	27.32	27.52	104,422	-0.07(-0.25%)
Feb 01, 2024	27.54	27.61	27.41	27.59	116,871	+0.08(+0.29%)
Jan 31, 2024	27.69	27.79	27.48	27.51	141,877	-0.21(-0.76%)
Jan 30, 2024	27.73	27.77	27.60	27.72	29,886	-0.02(-0.07%)
Jan 29, 2024	27.68	27.74	27.54	27.74	42,905	+0.05(+0.18%)
Jan 26, 2024	27.63	27.70	27.63	27.69	36,742	+0.10(+0.36%)
Jan 25, 2024	27.61	27.61	27.52	27.59	23,652	-0.07(-0.25%)
Jan 24, 2024	27.74	27.78	27.64	27.66	30,915	+0.07(+0.25%)
Jan 23, 2024	27.60	27.70	27.55	27.59	36,063	+0.02(+0.07%)
Jan 22, 2024	27.63	27.63	27.47	27.57	43,012	-0.01(-0.04%)
Jan 19, 2024	27.41	27.58	27.32	27.58	23,692	+0.18(+0.66%)
Jan 18, 2024	27.46	27.46	27.30	27.40	79,072	+0.00(+0.00%)
Jan 17, 2024	27.49	27.49	27.29	27.40	51,811	-0.26(-0.94%)
Jan 16, 2024	27.53	27.66	27.45	27.66	55,113	+0.00(+0.00%)
Jan 15, 2024	27.49	27.68	27.48	27.66	37,139	+0.12(+0.44%)
Jan 12, 2024	27.65	27.74	27.51	27.54	55,166	-0.04(-0.15%)
Jan 11, 2024	27.65	27.69	27.40	27.58	44,352	-0.14(-0.51%)
Jan 10, 2024	27.72	27.78	27.67	27.72	56,565	-0.03(-0.11%)
Jan 09, 2024	27.88	27.88	27.69	27.75	29,177	-0.18(-0.64%)
Jan 08, 2024	27.68	27.93	27.68	27.93	77,241	+0.20(+0.72%)
Jan 05, 2024	27.56	27.79	27.56	27.73	75,810	+0.09(+0.33%)
Jan 04, 2024	27.57	27.72	27.48	27.64	60,972	+0.10(+0.36%)
Jan 03, 2024	27.51	27.63	27.43	27.54	66,144	-0.09(-0.33%)
Jan 02, 2024	27.44	27.72	27.44	27.63	69,795	+0.03(+0.11%)
Dec 29, 2023				27.60	0	+0.08(+0.29%)
Dec 28, 2023	27.46	27.60	27.46	27.52	31,534	-0.10(-0.36%)
Dec 27, 2023	27.41	27.71	27.41	27.62	51,339	+0.15(+0.55%)
Dec 22, 2023				27.47	0	+0.11(+0.40%)
Dec 21, 2023	27.27	27.47	27.27	27.36	61,380	+0.15(+0.55%)
Dec 20, 2023	27.44	27.53	27.20	27.21	49,379	-0.26(-0.95%)
Dec 19, 2023	27.21	27.48	27.21	27.47	52,836	+0.28(+1.03%)
Dec 18, 2023	27.25	27.25	27.14	27.19	53,400	+0.06(+0.22%)
Dec 15, 2023	27.50	27.50	27.05	27.13	71,257	-0.33(-1.20%)
Dec 14, 2023	27.27	27.53	27.27	27.46	49,944	+0.30(+1.10%)
Dec 13, 2023	26.55	27.16	26.50	27.16	75,272	+0.54(+2.03%)
Dec 12, 2023	26.70	26.70	26.55	26.62	40,799	-0.10(-0.37%)
Dec 11, 2023	26.82	26.88	26.66	26.72	45,303	-0.13(-0.48%)
Dec 08, 2023	26.72	26.86	26.72	26.85	56,295	+0.10(+0.37%)
Dec 07, 2023	26.71	26.77	26.64	26.75	29,483	+0.11(+0.41%)
Dec 06, 2023	26.59	26.78	26.59	26.64	37,853	+0.12(+0.45%)
Dec 05, 2023	26.45	26.63	26.45	26.52	24,283	+0.00(+0.00%)
Dec 04, 2023	26.36	26.55	26.36	26.52	50,254	+0.05(+0.19%)
Dec 01, 2023	26.09	26.48	26.07	26.47	38,615	+0.36(+1.38%)
Nov 30, 2023	25.96	26.11	25.86	26.11	39,048	+0.25(+0.97%)
Nov 29, 2023	25.82	25.92	25.79	25.86	29,475	+0.12(+0.47%)
Nov 28, 2023	25.75	25.83	25.62	25.74	38,232	-0.14(-0.54%)
Nov 27, 2023	26.00	26.00	25.88	25.88	24,124	-0.18(-0.69%)
Nov 24, 2023	25.99	26.10	25.95	26.06	26,719	+0.02(+0.08%)
Nov 23, 2023	26.02	26.13	26.02	26.04	9,202	+0.01(+0.04%)
Nov 22, 2023	26.14	26.19	26.03	26.03	22,045	-0.08(-0.31%)
Nov 21, 2023	26.29	26.33	26.09	26.11	34,758	-0.34(-1.29%)
Nov 20, 2023	26.44	26.47	26.35	26.45	30,688	+0.00(+0.00%)
Nov 17, 2023	26.29	26.47	26.29	26.45	27,135	+0.22(+0.84%)
Nov 16, 2023	26.31	26.31	26.16	26.23	17,936	-0.06(-0.23%)
Nov 15, 2023	26.25	26.36	26.25	26.29	22,609	+0.14(+0.54%)
Nov 14, 2023	25.91	26.18	25.91	26.15	23,469	+0.51(+1.99%)
Nov 13, 2023	25.60	25.76	25.60	25.64	23,144	-0.02(-0.08%)
Nov 10, 2023	25.68	25.71	25.55	25.66	20,456	+0.02(+0.08%)
Nov 09, 2023	25.65	25.82	25.61	25.64	38,627	+0.11(+0.43%)
Nov 08, 2023	25.58	25.70	25.49	25.53	25,791	-0.10(-0.39%)
Nov 07, 2023	25.75	25.75	25.58	25.63	23,509	-0.18(-0.70%)
Nov 06, 2023	26.01	26.02	25.80	25.81	27,220	-0.14(-0.54%)
Nov 03, 2023	25.79	26.03	25.79	25.95	40,730	+0.29(+1.13%)
Nov 02, 2023	25.15	25.68	25.15	25.66	39,620	+0.73(+2.93%)

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.