Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	28.83	28.92	28.82	28.90	10,441	+0.07(+0.26%)
May 08, 2024	28.86	28.86	28.78	28.83	8,534	-0.08(-0.28%)
May 07, 2024	29.07	29.07	28.84	28.91	45,396	-0.00(-0.02%)
May 06, 2024	28.95	28.96	28.89	28.91	13,769	+0.03(+0.12%)
May 03, 2024	28.82	28.91	28.80	28.88	31,965	+0.24(+0.84%)
May 02, 2024	28.47	28.67	28.47	28.64	17,043	+0.15(+0.53%)
May 01, 2024	28.42	28.60	28.39	28.49	13,643	+0.10(+0.34%)
Apr 30, 2024	28.44	28.48	28.38	28.39	12,921	-0.25(-0.87%)
Apr 29, 2024	28.54	28.65	28.29	28.64	7,172	+0.03(+0.10%)
Apr 26, 2024	28.63	28.63	28.47	28.61	22,218	+0.10(+0.35%)
Apr 25, 2024	28.42	28.52	28.38	28.51	5,878	+0.02(+0.07%)
Apr 24, 2024	28.71	28.71	28.40	28.49	11,502	-0.13(-0.45%)
Apr 23, 2024	28.47	28.64	28.47	28.62	6,990	+0.16(+0.56%)
Apr 22, 2024	28.37	28.48	28.29	28.46	3,899	+0.06(+0.21%)
Apr 19, 2024	28.42	28.45	28.34	28.40	10,469	+0.05(+0.18%)
Apr 18, 2024	28.35	28.45	28.32	28.35	6,746	-0.09(-0.32%)
Apr 17, 2024	28.28	28.47	28.23	28.44	11,905	+0.19(+0.67%)
Apr 16, 2024	28.37	28.37	28.23	28.25	5,304	-0.14(-0.51%)
Apr 15, 2024	28.48	28.48	28.38	28.40	9,197	-0.16(-0.58%)
Apr 12, 2024	28.81	28.81	28.51	28.56	37,447	-0.18(-0.63%)
Apr 11, 2024	28.81	28.84	28.61	28.74	22,944	-0.05(-0.17%)
Apr 10, 2024	29.09	29.09	28.66	28.79	12,991	-0.42(-1.43%)
Apr 09, 2024	29.42	29.42	29.16	29.21	15,765	+0.14(+0.48%)
Apr 08, 2024	29.10	29.14	29.07	29.07	10,116	-0.04(-0.14%)
Apr 05, 2024	29.22	29.22	29.03	29.11	19,517	-0.00(-0.00%)
Apr 04, 2024	29.26	29.30	29.10	29.11	10,910	-0.01(-0.03%)
Apr 03, 2024	28.95	29.12	28.88	29.12	18,051	+0.20(+0.69%)
Apr 02, 2024	29.02	29.02	28.82	28.92	31,501	+0.04(+0.14%)
Apr 01, 2024	29.13	29.13	28.75	28.88	97,089	-0.11(-0.37%)
Mar 28, 2024	29.05	29.09	28.99	28.99	22,783	-0.09(-0.31%)
Mar 27, 2024	29.07	29.12	29.07	29.08	8,131	+0.04(+0.14%)
Mar 26, 2024	29.07	29.08	28.99	29.04	10,260	+0.03(+0.10%)
Mar 25, 2024	29.02	29.06	29.00	29.01	15,270	+0.03(+0.10%)
Mar 22, 2024	29.36	29.36	28.96	28.98	12,500	-0.03(-0.10%)
Mar 21, 2024	29.14	29.25	29.01	29.01	19,186	-0.20(-0.68%)
Mar 20, 2024	28.95	29.21	28.95	29.21	81,026	+0.19(+0.65%)
Mar 19, 2024	29.06	29.06	28.97	29.02	9,878	-0.02(-0.07%)
Mar 18, 2024	29.10	29.10	28.97	29.04	19,797	-0.05(-0.17%)
Mar 15, 2024	29.08	29.11	29.03	29.09	25,865	+0.02(+0.07%)
Mar 14, 2024	29.27	29.27	29.02	29.07	40,056	-0.20(-0.68%)
Mar 13, 2024	29.28	29.42	29.27	29.27	28,925	-0.01(-0.03%)
Mar 12, 2024	29.18	29.28	29.18	29.28	17,527	+0.06(+0.20%)
Mar 11, 2024	29.42	29.42	29.22	29.22	25,455	-0.12(-0.41%)
Mar 08, 2024	29.41	29.44	29.30	29.34	23,633	+0.06(+0.20%)
Mar 07, 2024	29.13	29.30	29.13	29.28	59,464	+0.26(+0.89%)
Mar 06, 2024	28.98	29.11	28.96	29.02	160,185	+0.09(+0.31%)
Mar 05, 2024	28.98	29.06	28.88	28.93	105,503	+0.04(+0.14%)
Mar 04, 2024	28.81	28.89	28.76	28.89	78,130	+0.07(+0.24%)
Mar 01, 2024	28.68	28.85	28.68	28.82	23,096	+0.19(+0.65%)
Feb 29, 2024	28.73	28.76	28.63	28.64	32,796	-0.10(-0.35%)
Feb 28, 2024	28.80	28.80	28.67	28.74	22,828	-0.03(-0.10%)
Feb 27, 2024	28.86	28.86	28.71	28.77	15,965	+0.00(+0.00%)
Feb 26, 2024	28.75	28.83	28.74	28.77	17,562	-0.03(-0.10%)
Feb 23, 2024	28.79	28.90	28.77	28.80	26,103	+0.05(+0.17%)
Feb 22, 2024	28.70	28.84	28.69	28.75	12,396	+0.01(+0.03%)
Feb 21, 2024	28.80	28.80	28.59	28.74	154,300	+0.00(+0.00%)
Feb 20, 2024	28.88	28.90	28.68	28.74	34,117	+0.10(+0.35%)
Feb 16, 2024	28.57	28.70	28.47	28.64	94,500	-0.09(-0.31%)
Feb 15, 2024	28.76	28.76	28.60	28.73	77,675	+0.21(+0.73%)
Feb 14, 2024	28.36	28.56	28.12	28.52	49,166	+0.21(+0.74%)
Feb 13, 2024	28.51	28.51	28.26	28.31	76,198	-0.29(-1.01%)
Feb 12, 2024	28.51	28.66	28.51	28.60	96,831	+0.00(+0.00%)
Feb 09, 2024	28.51	28.64	28.51	28.60	58,632	+0.03(+0.10%)
Feb 08, 2024	28.58	28.62	28.51	28.57	100,464	-0.06(-0.21%)
Feb 07, 2024	28.56	28.71	28.56	28.63	156,137	-0.02(-0.07%)
Feb 06, 2024	28.63	28.66	28.53	28.65	157,368	+0.13(+0.45%)
Feb 05, 2024	28.55	28.65	28.40	28.52	112,229	-0.30(-1.03%)
Feb 02, 2024	28.82	28.89	28.73	28.82	155,857	-0.28(-0.96%)
Feb 01, 2024	28.90	29.12	28.86	29.09	1,128,691	+0.14(+0.49%)
Jan 31, 2024	28.94	29.18	28.94	28.95	29,381	-0.06(-0.21%)
Jan 30, 2024	28.93	29.07	28.92	29.01	30,747	+0.04(+0.14%)
Jan 29, 2024	29.03	29.03	28.89	28.97	56,206	-0.01(-0.03%)
Jan 26, 2024	29.04	29.04	28.87	28.98	81,075	+0.05(+0.17%)
Jan 25, 2024	29.09	29.09	28.77	28.93	432,171	+0.00(+0.00%)
Jan 24, 2024	29.18	29.18	28.93	28.93	63,845	+0.11(+0.38%)
Jan 23, 2024	29.08	29.10	28.72	28.82	148,911	-0.15(-0.51%)
Jan 22, 2024	29.15	29.15	28.91	28.97	33,761	+0.05(+0.17%)
Jan 19, 2024	28.87	28.96	28.87	28.92	78,536	+0.09(+0.31%)
Jan 18, 2024	28.92	28.92	28.77	28.83	62,888	+0.09(+0.31%)
Jan 17, 2024	28.84	28.84	28.68	28.74	13,677	-0.10(-0.34%)
Jan 16, 2024	29.19	29.19	28.84	28.84	22,047	-0.48(-1.62%)
Jan 12, 2024	29.49	29.49	29.25	29.32	12,515	-0.01(-0.03%)
Jan 11, 2024	29.39	29.39	29.14	29.33	16,659	+0.17(+0.58%)
Jan 10, 2024	29.25	29.25	29.08	29.16	34,573	+0.04(+0.14%)
Jan 09, 2024	29.29	29.29	29.04	29.12	53,537	-0.11(-0.37%)
Jan 08, 2024	29.19	29.27	29.06	29.23	38,982	+0.18(+0.61%)
Jan 05, 2024	29.21	29.25	28.92	29.05	102,669	-0.04(-0.14%)
Jan 04, 2024	29.07	29.23	29.07	29.09	35,298	-0.12(-0.41%)
Jan 03, 2024	29.39	29.39	29.08	29.21	63,090	-0.17(-0.57%)
Jan 02, 2024	29.67	29.67	29.26	29.38	297,085	-0.30(-1.00%)
Dec 29, 2023	29.93	29.93	29.64	29.67	45,199	-0.23(-0.76%)
Dec 28, 2023	30.01	30.01	29.86	29.90	18,898	-0.11(-0.36%)
Dec 27, 2023	29.98	30.05	29.83	30.01	66,182	+0.26(+0.87%)
Dec 26, 2023	29.83	29.83	29.63	29.75	55,931	+0.05(+0.17%)
Dec 22, 2023	29.88	29.88	29.60	29.70	13,388	+0.12(+0.40%)
Dec 21, 2023	29.48	29.62	29.48	29.58	34,865	+0.16(+0.54%)
Dec 20, 2023	29.72	29.72	29.39	29.43	30,023	-0.05(-0.17%)
Dec 19, 2023	29.49	29.51	29.12	29.48	66,253	+0.25(+0.85%)
Dec 18, 2023	29.28	29.28	28.93	29.23	70,200	-0.03(-0.11%)
Dec 15, 2023	29.44	29.44	29.18	29.26	62,518	-0.11(-0.37%)
Dec 14, 2023	29.30	29.47	29.25	29.37	18,553	+0.33(+1.12%)
Dec 13, 2023	28.72	29.04	28.55	29.04	27,572	+0.40(+1.38%)
Dec 12, 2023	28.65	28.65	28.48	28.65	35,534	+0.18(+0.63%)
Dec 11, 2023	28.35	28.51	28.29	28.47	14,430	+0.04(+0.14%)
Dec 08, 2023	28.40	28.51	28.36	28.43	19,947	-0.26(-0.90%)
Dec 07, 2023	28.65	28.70	28.53	28.69	49,845	+0.12(+0.42%)
Dec 06, 2023	28.66	28.66	28.53	28.57	110,240	+0.06(+0.21%)
Dec 05, 2023	28.67	28.67	28.47	28.51	14,481	-0.07(-0.24%)
Dec 04, 2023	28.63	28.63	28.16	28.58	169,338	-0.07(-0.24%)
Dec 01, 2023	28.28	28.70	28.28	28.65	175,422	+0.13(+0.45%)
Nov 30, 2023	28.49	28.56	28.41	28.52	316,540	-0.16(-0.55%)
Nov 29, 2023	28.62	28.74	28.60	28.68	50,746	+0.05(+0.17%)
Nov 28, 2023	28.59	28.66	28.50	28.63	133,675	+0.15(+0.52%)
Nov 27, 2023	28.30	28.48	28.20	28.48	22,052	+0.30(+1.05%)
Nov 24, 2023	28.08	28.30	28.08	28.18	19,915	+0.06(+0.21%)
Nov 22, 2023	28.12	28.20	28.08	28.12	34,014	-0.15(-0.52%)
Nov 21, 2023	28.49	28.49	28.18	28.27	71,443	+0.08(+0.28%)
Nov 20, 2023	28.31	28.33	28.19	28.19	71,956	+0.01(+0.04%)
Nov 17, 2023	28.11	28.27	28.07	28.18	53,413	+0.07(+0.25%)
Nov 16, 2023	27.98	28.23	27.98	28.11	92,207	+0.25(+0.89%)
Nov 15, 2023	28.11	28.15	27.86	27.87	125,884	-0.30(-1.05%)
Nov 14, 2023	27.93	28.16	27.92	28.16	235,634	+0.65(+2.37%)
Nov 13, 2023	27.55	27.55	27.34	27.51	49,197	+0.06(+0.22%)
Nov 10, 2023	27.47	27.47	27.26	27.45	30,023	-0.01(-0.04%)
Nov 09, 2023	27.63	27.65	27.34	27.46	139,218	-0.10(-0.36%)
Nov 08, 2023	27.44	27.60	27.43	27.56	51,286	+0.10(+0.36%)
Nov 07, 2023	27.24	27.47	27.18	27.46	140,587	+0.03(+0.11%)
Nov 06, 2023	27.47	27.55	27.33	27.43	236,946	-0.19(-0.68%)
Nov 03, 2023	27.38	27.65	27.38	27.62	96,175	+0.33(+1.19%)
Nov 02, 2023	27.24	27.43	27.12	27.29	179,100	+0.29(+1.06%)

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.