Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	27.98	28.02	27.96	27.99	193,908	+0.06(+0.21%)
Jun 13, 2024	27.84	27.93	27.83	27.93	175,185	+0.18(+0.65%)
Jun 12, 2024	27.80	27.86	27.75	27.75	146,954	+0.10(+0.36%)
Jun 11, 2024	27.62	27.66	27.59	27.65	86,129	+0.05(+0.18%)
Jun 10, 2024	27.60	27.61	27.55	27.60	123,706	-0.05(-0.18%)
Jun 07, 2024	27.69	27.69	27.61	27.65	72,320	-0.13(-0.47%)
Jun 06, 2024	27.77	27.82	27.74	27.78	117,458	-0.03(-0.11%)
Jun 05, 2024	27.73	27.83	27.73	27.81	175,137	+0.13(+0.47%)
Jun 04, 2024	27.64	27.72	27.64	27.68	128,284	+0.15(+0.54%)
Jun 03, 2024	27.40	27.57	27.37	27.53	107,831	+0.17(+0.62%)
May 31, 2024	27.33	27.37	27.32	27.36	80,729	+0.17(+0.63%)
May 30, 2024	27.15	27.21	27.14	27.19	80,902	+0.10(+0.37%)
May 29, 2024	27.10	27.11	27.05	27.09	189,888	-0.10(-0.37%)
May 28, 2024	27.35	27.35	27.19	27.19	140,892	-0.13(-0.48%)
May 27, 2024	27.36	27.37	27.31	27.32	33,487	-0.02(-0.07%)
May 24, 2024	27.30	27.36	27.30	27.34	56,860	+0.03(+0.11%)
May 23, 2024	27.37	27.41	27.31	27.31	62,219	-0.08(-0.29%)
May 22, 2024	27.31	27.40	27.31	27.39	90,702	-0.08(-0.29%)
May 21, 2024	27.53	27.54	27.47	27.47	78,701	+0.04(+0.15%)
May 17, 2024				27.43	0	-0.07(-0.25%)
May 16, 2024	27.51	27.56	27.48	27.50	109,467	+0.05(+0.18%)
May 15, 2024	27.44	27.50	27.41	27.45	270,887	+0.17(+0.62%)
May 14, 2024	27.29	27.29	27.24	27.28	140,012	-0.01(-0.04%)
May 13, 2024	27.31	27.31	27.26	27.29	113,672	+0.04(+0.15%)
May 10, 2024	27.27	27.27	27.21	27.25	105,636	-0.10(-0.37%)
May 09, 2024	27.30	27.36	27.28	27.35	185,468	+0.02(+0.07%)
May 08, 2024	27.35	27.35	27.32	27.33	100,759	-0.10(-0.36%)
May 07, 2024	27.45	27.47	27.41	27.43	97,140	+0.05(+0.18%)
May 06, 2024	27.34	27.38	27.29	27.38	240,750	+0.13(+0.48%)
May 03, 2024	27.28	27.29	27.21	27.25	103,085	+0.11(+0.41%)
May 02, 2024	27.05	27.16	27.02	27.14	74,341	+0.11(+0.41%)
May 01, 2024	27.00	27.13	26.99	27.03	143,230	+0.08(+0.30%)
Apr 30, 2024	26.97	27.03	26.95	26.95	150,633	-0.13(-0.48%)
Apr 29, 2024	26.98	27.08	26.98	27.08	106,480	+0.14(+0.52%)
Apr 26, 2024	26.91	26.95	26.90	26.94	72,716	+0.08(+0.30%)
Apr 25, 2024	26.83	26.89	26.82	26.86	138,511	-0.11(-0.41%)
Apr 24, 2024	26.97	27.00	26.92	26.97	95,214	-0.10(-0.37%)
Apr 23, 2024	27.06	27.12	27.03	27.07	219,258	-0.03(-0.11%)
Apr 22, 2024	27.07	27.10	27.05	27.10	79,441	-0.03(-0.11%)
Apr 19, 2024	27.12	27.15	27.08	27.13	84,811	+0.05(+0.18%)
Apr 18, 2024	27.16	27.17	27.05	27.08	97,807	-0.08(-0.29%)
Apr 17, 2024	27.14	27.19	27.10	27.16	126,266	+0.07(+0.26%)
Apr 16, 2024	27.09	27.18	27.08	27.09	127,818	-0.02(-0.07%)
Apr 15, 2024	27.16	27.16	27.06	27.11	206,016	-0.17(-0.62%)
Apr 12, 2024	27.26	27.34	27.26	27.28	82,659	+0.13(+0.48%)
Apr 11, 2024	27.19	27.22	27.11	27.15	160,376	-0.04(-0.15%)
Apr 10, 2024	27.29	27.32	27.15	27.19	175,481	-0.25(-0.91%)
Apr 09, 2024	27.41	27.45	27.39	27.44	151,366	+0.11(+0.40%)
Apr 08, 2024	27.31	27.36	27.29	27.33	279,135	-0.03(-0.11%)
Apr 05, 2024	27.43	27.48	27.33	27.36	115,525	-0.07(-0.26%)
Apr 04, 2024	27.37	27.44	27.35	27.43	387,652	+0.06(+0.22%)
Apr 03, 2024	27.28	27.37	27.23	27.37	188,539	+0.03(+0.11%)
Apr 02, 2024	27.26	27.34	27.22	27.34	2,481,702	+0.03(+0.11%)
Apr 01, 2024	27.44	27.49	27.31	27.31	157,867	-0.31(-1.12%)
Mar 28, 2024				27.62	0	+0.02(+0.07%)
Mar 27, 2024	27.53	27.60	27.51	27.60	163,307	+0.10(+0.36%)
Mar 26, 2024	27.45	27.51	27.40	27.50	202,549	-0.01(-0.04%)
Mar 25, 2024	27.52	27.53	27.47	27.51	103,341	-0.04(-0.15%)
Mar 22, 2024	27.59	27.60	27.52	27.55	127,096	+0.02(+0.07%)
Mar 21, 2024	27.57	27.58	27.49	27.53	115,939	-0.03(-0.11%)
Mar 20, 2024	27.50	27.58	27.44	27.56	215,532	+0.07(+0.25%)
Mar 19, 2024	27.51	27.52	27.48	27.49	102,135	+0.14(+0.51%)
Mar 18, 2024	27.41	27.43	27.35	27.35	116,941	-0.11(-0.40%)
Mar 15, 2024	27.45	27.51	27.40	27.46	131,987	-0.02(-0.07%)
Mar 14, 2024	27.52	27.52	27.44	27.48	129,564	-0.16(-0.58%)
Mar 13, 2024	27.67	27.69	27.62	27.64	193,414	-0.05(-0.18%)
Mar 12, 2024	27.70	27.71	27.63	27.69	96,841	-0.05(-0.18%)
Mar 11, 2024	27.80	27.80	27.72	27.74	83,502	-0.08(-0.29%)
Mar 08, 2024	27.79	27.83	27.77	27.82	209,699	+0.05(+0.18%)
Mar 07, 2024	27.80	27.84	27.73	27.77	140,002	-0.01(-0.04%)
Mar 06, 2024	27.82	27.83	27.75	27.78	230,280	+0.03(+0.11%)
Mar 05, 2024	27.74	27.79	27.69	27.75	198,603	+0.17(+0.62%)
Mar 04, 2024	27.56	27.62	27.53	27.58	165,642	-0.10(-0.36%)
Mar 01, 2024	27.52	27.68	27.46	27.68	344,900	+0.13(+0.47%)
Feb 29, 2024	27.48	27.55	27.47	27.55	212,666	+0.08(+0.29%)
Feb 28, 2024	27.40	27.47	27.37	27.47	378,265	+0.03(+0.11%)
Feb 27, 2024	27.46	27.50	27.41	27.44	141,379	-0.08(-0.29%)
Feb 26, 2024	27.56	27.56	27.49	27.52	239,853	-0.07(-0.25%)
Feb 23, 2024	27.48	27.60	27.47	27.59	97,834	+0.06(+0.22%)
Feb 22, 2024	27.49	27.53	27.47	27.53	154,921	+0.05(+0.18%)
Feb 21, 2024	27.55	27.57	27.44	27.48	182,283	-0.09(-0.33%)
Feb 20, 2024	27.52	27.61	27.52	27.57	129,474	+0.15(+0.55%)
Feb 16, 2024				27.42	0	+0.00(+0.00%)
Feb 15, 2024	27.45	27.50	27.39	27.42	105,741	+0.01(+0.04%)
Feb 14, 2024	27.29	27.45	27.29	27.41	215,317	+0.17(+0.62%)
Feb 13, 2024	27.26	27.28	27.22	27.24	233,681	-0.16(-0.58%)
Feb 12, 2024	27.41	27.44	27.37	27.40	95,607	-0.02(-0.07%)
Feb 09, 2024	27.35	27.46	27.35	27.42	179,139	+0.02(+0.07%)
Feb 08, 2024	27.43	27.44	27.34	27.40	219,552	-0.13(-0.47%)
Feb 07, 2024	27.55	27.64	27.51	27.53	200,426	-0.07(-0.25%)
Feb 06, 2024	27.47	27.63	27.47	27.60	85,227	+0.13(+0.47%)
Feb 05, 2024	27.53	27.53	27.44	27.47	321,213	-0.21(-0.76%)
Feb 02, 2024	27.72	27.74	27.61	27.68	193,138	-0.26(-0.93%)
Feb 01, 2024	27.83	27.94	27.78	27.94	416,456	+0.21(+0.76%)
Jan 31, 2024	27.63	27.74	27.63	27.73	613,578	+0.11(+0.40%)
Jan 30, 2024	27.52	27.62	27.43	27.62	238,469	+0.11(+0.40%)
Jan 29, 2024	27.42	27.52	27.38	27.51	201,816	+0.18(+0.66%)
Jan 26, 2024	27.35	27.40	27.31	27.33	152,352	-0.07(-0.26%)
Jan 25, 2024	27.44	27.46	27.39	27.40	490,328	-0.03(-0.11%)
Jan 24, 2024	27.58	27.60	27.42	27.43	328,486	-0.05(-0.18%)
Jan 23, 2024	27.48	27.48	27.42	27.48	220,411	-0.02(-0.07%)
Jan 22, 2024	27.55	27.58	27.50	27.50	228,926	+0.05(+0.18%)
Jan 19, 2024	27.42	27.47	27.38	27.45	336,908	+0.01(+0.04%)
Jan 18, 2024	27.49	27.49	27.43	27.44	107,575	-0.09(-0.33%)
Jan 17, 2024	27.56	27.58	27.50	27.53	136,693	-0.16(-0.58%)
Jan 16, 2024	27.83	27.86	27.67	27.69	274,645	-0.22(-0.79%)
Jan 15, 2024	27.91	27.95	27.86	27.91	121,637	+0.00(+0.00%)
Jan 12, 2024	27.96	28.00	27.88	27.91	462,855	+0.03(+0.11%)
Jan 11, 2024	27.84	27.93	27.80	27.88	1,088,586	+0.04(+0.14%)
Jan 10, 2024	27.97	27.99	27.82	27.84	417,975	-0.08(-0.29%)
Jan 09, 2024	27.91	27.98	27.89	27.92	229,180	+0.01(+0.04%)
Jan 08, 2024	27.86	27.99	27.83	27.91	330,129	+0.04(+0.14%)
Jan 05, 2024	27.82	28.01	27.79	27.87	466,134	-0.03(-0.11%)
Jan 04, 2024	27.94	27.98	27.85	27.90	1,023,390	-0.16(-0.57%)
Jan 03, 2024	27.95	28.12	27.92	28.06	352,436	+0.02(+0.07%)
Jan 02, 2024	28.00	28.09	27.96	28.04	334,268	-0.18(-0.64%)
Dec 29, 2023				28.22	0	+0.05(+0.18%)
Dec 28, 2023	28.16	28.22	28.12	28.17	149,330	-0.12(-0.42%)
Dec 27, 2023	28.23	28.36	28.19	28.29	254,088	+0.22(+0.78%)
Dec 22, 2023				28.07	0	-0.18(-0.64%)
Dec 21, 2023	28.44	28.45	28.24	28.25	614,750	-0.10(-0.35%)
Dec 20, 2023	28.36	28.37	28.29	28.35	334,536	+0.10(+0.35%)
Dec 19, 2023	28.21	28.27	28.20	28.25	283,291	+0.09(+0.32%)
Dec 18, 2023	28.23	28.23	28.14	28.16	245,730	-0.10(-0.35%)
Dec 15, 2023	28.31	28.31	28.18	28.26	235,358	+0.03(+0.11%)
Dec 14, 2023	28.12	28.23	28.08	28.23	215,570	+0.24(+0.86%)
Dec 13, 2023	27.73	28.01	27.71	27.99	364,768	+0.32(+1.16%)
Dec 12, 2023	27.63	27.70	27.60	27.67	234,363	+0.01(+0.04%)
Dec 11, 2023	27.63	27.67	27.55	27.66	266,968	-0.06(-0.22%)
Dec 08, 2023	27.67	27.73	27.65	27.72	345,836	-0.10(-0.36%)
Dec 07, 2023	27.82	27.88	27.76	27.82	179,345	+0.01(+0.04%)
Dec 06, 2023	27.81	27.89	27.75	27.81	225,431	+0.09(+0.32%)
Dec 05, 2023	27.64	27.75	27.60	27.72	341,852	+0.18(+0.65%)
Dec 04, 2023	27.54	27.58	27.46	27.54	430,640	+0.00(+0.00%)
Dec 01, 2023	27.27	27.59	27.22	27.54	406,431	+0.22(+0.81%)
Nov 30, 2023	27.30	27.34	27.24	27.32	302,424	-0.05(-0.18%)
Nov 29, 2023	27.31	27.37	27.27	27.37	327,267	+0.14(+0.51%)
Nov 28, 2023	27.12	27.24	27.08	27.23	494,855	+0.11(+0.41%)
Nov 27, 2023	27.03	27.14	27.00	27.12	181,055	+0.12(+0.44%)
Nov 24, 2023	26.96	27.00	26.91	27.00	302,121	+0.05(+0.19%)
Nov 23, 2023	27.01	27.03	26.95	26.95	72,727	-0.06(-0.22%)
Nov 22, 2023	27.07	27.10	26.99	27.01	126,388	+0.01(+0.04%)
Nov 21, 2023	27.03	27.07	26.96	27.00	283,393	-0.06(-0.22%)
Nov 20, 2023	27.01	27.10	27.00	27.06	133,047	+0.04(+0.15%)
Nov 17, 2023	27.03	27.04	26.96	27.02	197,348	+0.04(+0.15%)
Nov 16, 2023	26.93	27.04	26.91	26.98	224,352	+0.12(+0.45%)
Nov 15, 2023	26.92	26.93	26.81	26.86	235,767	-0.11(-0.41%)
Nov 14, 2023	26.97	27.05	26.95	26.97	283,140	+0.23(+0.86%)
Nov 13, 2023	26.69	26.75	26.69	26.74	53,341	+0.04(+0.15%)
Nov 10, 2023	26.79	26.79	26.67	26.70	171,878	+0.04(+0.15%)
Nov 09, 2023	26.89	26.89	26.65	26.66	373,534	-0.25(-0.93%)
Nov 08, 2023	26.84	26.93	26.83	26.91	170,254	+0.11(+0.41%)
Nov 07, 2023	26.82	26.89	26.79	26.80	87,584	+0.09(+0.34%)
Nov 06, 2023	26.80	26.80	26.71	26.71	139,595	-0.16(-0.60%)
Nov 03, 2023	26.85	26.92	26.83	26.87	431,374	+0.25(+0.94%)
Nov 02, 2023	26.59	26.66	26.57	26.62	120,083	+0.12(+0.45%)

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.