Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	28.55	28.94	28.55	28.94	4,596	+0.48(+1.69%)
May 02, 2024	28.13	28.46	28.03	28.46	10,701	+0.64(+2.30%)
May 01, 2024	27.93	28.11	27.82	27.82	6,809	+0.52(+1.90%)
Apr 30, 2024	27.47	27.69	27.30	27.30	11,752	-0.10(-0.36%)
Apr 29, 2024	27.46	27.57	27.25	27.40	4,593	-0.06(-0.22%)
Apr 26, 2024	27.50	27.99	27.13	27.46	10,746	+0.36(+1.33%)
Apr 25, 2024	26.07	27.25	26.07	27.10	16,934	+0.12(+0.44%)
Apr 24, 2024	27.22	27.34	26.98	26.98	6,267	-0.56(-2.03%)
Apr 23, 2024	27.80	28.00	27.47	27.54	6,001	-0.45(-1.61%)
Apr 22, 2024	27.30	28.11	27.30	27.99	9,476	+0.40(+1.45%)
Apr 19, 2024	27.28	27.59	26.99	27.59	14,180	+0.22(+0.80%)
Apr 18, 2024	27.42	27.43	26.49	27.37	18,106	-0.17(-0.62%)
Apr 17, 2024	27.59	27.59	27.40	27.54	2,376	-0.07(-0.25%)
Apr 16, 2024	27.60	27.61	27.40	27.61	5,807	-0.02(-0.07%)
Apr 15, 2024	27.75	27.88	27.60	27.63	11,739	+0.13(+0.47%)
Apr 12, 2024	27.85	28.20	27.25	27.50	19,572	+0.56(+2.08%)
Apr 11, 2024	26.99	27.23	26.94	26.94	17,917	-0.20(-0.74%)
Apr 10, 2024	27.35	27.66	27.02	27.14	41,991	-0.45(-1.63%)
Apr 09, 2024	27.68	28.19	27.55	27.59	41,185	-0.10(-0.36%)
Apr 08, 2024	27.50	27.80	27.50	27.69	8,862	+0.36(+1.32%)
Apr 05, 2024	27.65	27.86	27.26	27.33	3,599	-0.55(-1.97%)
Apr 04, 2024	27.52	27.89	27.52	27.88	10,376	+0.34(+1.23%)
Apr 03, 2024	27.63	27.64	27.45	27.54	8,844	-0.07(-0.25%)
Apr 02, 2024	27.60	27.75	27.06	27.61	27,868	-0.04(-0.14%)
Apr 01, 2024	28.00	28.00	27.39	27.65	15,823	-0.55(-1.95%)
Mar 28, 2024	27.87	28.25	27.83	28.20	10,583	+0.39(+1.40%)
Mar 27, 2024	27.87	27.88	27.81	27.81	3,876	+0.15(+0.54%)
Mar 26, 2024	27.89	27.89	27.65	27.66	8,113	-0.08(-0.29%)
Mar 25, 2024	27.48	27.89	27.48	27.74	9,595	+0.23(+0.84%)
Mar 22, 2024	27.35	27.62	27.35	27.51	2,345	-0.33(-1.19%)
Mar 21, 2024	27.29	27.84	27.29	27.84	10,335	+0.25(+0.91%)
Mar 20, 2024	26.75	27.59	26.75	27.59	13,144	+1.01(+3.80%)
Mar 19, 2024	26.79	27.17	26.30	26.58	15,560	-0.28(-1.03%)
Mar 18, 2024	27.72	27.72	26.79	26.86	12,065	-0.84(-3.04%)
Mar 15, 2024	26.78	28.02	26.78	27.70	34,937	+0.70(+2.61%)
Mar 14, 2024	27.67	27.67	26.94	27.00	26,950	-0.49(-1.77%)
Mar 13, 2024	27.48	27.48	27.47	27.48	5,177	+0.00(+0.00%)
Mar 12, 2024	26.94	27.49	26.94	27.48	6,088	+0.21(+0.76%)
Mar 11, 2024	26.95	27.50	26.95	27.27	4,782	-0.57(-2.03%)
Mar 08, 2024	27.41	28.02	27.04	27.84	7,020	+0.16(+0.57%)
Mar 07, 2024	27.42	28.57	27.40	27.68	6,793	+0.26(+0.94%)
Mar 06, 2024	26.74	27.66	26.74	27.42	9,651	+0.52(+1.92%)
Mar 05, 2024	27.26	27.46	26.91	26.91	6,272	-0.38(-1.38%)
Mar 04, 2024	27.51	27.51	27.01	27.28	3,686	+0.24(+0.88%)
Mar 01, 2024	27.71	27.72	26.93	27.05	8,597	-0.74(-2.68%)
Feb 29, 2024	26.99	27.79	26.99	27.79	13,264	+1.24(+4.67%)
Feb 28, 2024	26.70	26.80	26.20	26.55	21,332	-0.16(-0.59%)
Feb 27, 2024	26.80	27.38	26.70	26.71	16,407	-0.08(-0.30%)
Feb 26, 2024	26.79	27.28	26.47	26.79	33,668	-0.33(-1.21%)
Feb 23, 2024	27.21	27.35	27.04	27.12	4,211	-0.17(-0.62%)
Feb 22, 2024	27.21	27.28	26.94	27.28	17,096	-0.11(-0.40%)
Feb 21, 2024	27.38	27.49	27.23	27.39	6,796	+0.03(+0.11%)
Feb 20, 2024	27.37	28.12	27.28	27.36	12,910	-0.42(-1.50%)
Feb 16, 2024	27.38	27.93	27.25	27.78	7,979	+0.31(+1.12%)
Feb 15, 2024	27.02	27.68	26.61	27.47	15,549	+0.27(+0.98%)
Feb 14, 2024	27.27	27.27	26.86	27.21	10,500	+0.29(+1.07%)
Feb 13, 2024	27.29	27.59	26.87	26.92	45,193	-0.88(-3.18%)
Feb 12, 2024	27.41	28.07	27.35	27.80	11,199	+0.47(+1.71%)
Feb 09, 2024	27.28	27.99	27.14	27.33	17,439	+0.15(+0.55%)
Feb 08, 2024	27.67	27.98	27.19	27.19	17,756	-0.56(-2.00%)
Feb 07, 2024	27.19	27.74	27.04	27.74	32,663	+0.41(+1.49%)
Feb 06, 2024	27.16	27.58	27.14	27.33	18,779	+0.20(+0.73%)
Feb 05, 2024	27.18	27.62	27.14	27.14	25,578	-0.16(-0.58%)
Feb 02, 2024	27.93	27.93	27.21	27.29	16,238	-0.96(-3.41%)
Feb 01, 2024	27.77	28.26	27.28	28.26	18,660	+0.53(+1.90%)
Jan 31, 2024	27.47	28.75	26.60	27.73	17,322	+0.59(+2.16%)
Jan 30, 2024	26.59	27.86	26.59	27.15	31,333	+0.70(+2.66%)
Jan 29, 2024	24.90	26.54	24.90	26.44	25,608	+1.71(+6.90%)
Jan 26, 2024	24.48	24.80	24.45	24.73	4,701	-0.16(-0.64%)
Jan 25, 2024	25.03	25.03	24.61	24.89	9,373	+0.03(+0.12%)
Jan 24, 2024	24.96	24.96	24.85	24.86	3,663	-0.02(-0.08%)
Jan 23, 2024	25.53	25.53	24.88	24.88	6,705	-0.52(-2.03%)
Jan 22, 2024	25.24	25.54	24.76	25.40	17,938	+0.34(+1.35%)
Jan 19, 2024	24.33	25.06	24.31	25.06	11,979	+0.75(+3.10%)
Jan 18, 2024	24.52	24.52	24.31	24.31	2,914	-0.02(-0.08%)
Jan 17, 2024	24.46	24.72	24.26	24.33	10,964	-0.08(-0.33%)
Jan 16, 2024	24.90	24.90	24.30	24.41	5,744	-0.20(-0.81%)
Jan 12, 2024	25.38	25.38	24.61	24.61	10,775	-0.60(-2.36%)
Jan 11, 2024	25.39	25.56	25.11	25.20	7,630	-0.59(-2.27%)
Jan 10, 2024	26.11	26.32	25.79	25.79	11,500	-0.07(-0.27%)
Jan 09, 2024	26.52	26.52	25.86	25.86	6,876	-0.64(-2.43%)
Jan 08, 2024	26.06	26.51	26.06	26.50	2,656	+0.06(+0.23%)
Jan 05, 2024	25.73	26.67	25.73	26.44	18,500	+0.66(+2.58%)
Jan 04, 2024	26.36	26.72	25.50	25.78	10,596	-0.35(-1.33%)
Jan 03, 2024	26.81	26.81	26.12	26.12	13,243	-0.74(-2.77%)
Jan 02, 2024	27.12	27.12	26.78	26.87	10,113	-0.27(-0.99%)
Dec 29, 2023	26.80	27.34	26.59	27.14	5,035	+0.20(+0.74%)
Dec 28, 2023	26.97	27.04	26.76	26.94	5,661	-0.12(-0.44%)
Dec 27, 2023	26.66	27.12	26.66	27.06	7,139	-0.11(-0.40%)
Dec 26, 2023	27.05	27.25	26.42	27.17	13,441	-0.08(-0.29%)
Dec 22, 2023	26.34	27.35	26.34	27.24	4,958	+0.46(+1.70%)
Dec 21, 2023	26.95	27.54	26.69	26.79	11,960	-0.58(-2.10%)
Dec 20, 2023	27.82	28.25	26.27	27.36	21,358	-0.35(-1.28%)
Dec 19, 2023	27.57	28.26	27.17	27.72	17,898	+0.16(+0.57%)
Dec 18, 2023	27.79	27.79	26.63	27.56	13,608	-0.23(-0.82%)
Dec 15, 2023	26.81	28.55	26.55	27.79	59,814	+0.74(+2.73%)
Dec 14, 2023	26.04	27.07	25.32	27.05	19,373	+1.61(+6.31%)
Dec 13, 2023	24.29	26.06	24.27	25.44	19,959	+1.38(+5.73%)
Dec 12, 2023	24.28	24.35	24.01	24.07	4,731	-0.07(-0.29%)
Dec 11, 2023	24.42	24.42	23.71	24.13	37,766	-0.40(-1.65%)
Dec 08, 2023	24.56	24.56	23.53	24.54	4,948	+0.28(+1.14%)
Dec 07, 2023	24.02	24.32	23.75	24.26	12,438	-0.53(-2.14%)
Dec 06, 2023	24.30	24.83	24.29	24.79	10,113	+0.49(+2.03%)
Dec 05, 2023	24.16	24.30	23.27	24.30	9,252	+0.14(+0.57%)
Dec 04, 2023	24.12	24.36	21.71	24.16	15,268	+0.00(+0.00%)
Dec 01, 2023	23.92	24.48	23.78	24.16	6,972	+0.73(+3.11%)
Nov 30, 2023	23.81	23.81	23.43	23.43	4,496	-0.37(-1.57%)
Nov 29, 2023	23.32	23.81	23.32	23.81	2,960	+0.26(+1.09%)
Nov 28, 2023	24.01	24.01	23.28	23.55	6,293	-0.32(-1.36%)
Nov 27, 2023	23.42	24.11	23.19	23.88	18,247	-0.10(-0.41%)
Nov 24, 2023	24.02	24.02	23.58	23.98	3,753	+0.00(+0.00%)
Nov 22, 2023	23.77	24.02	23.76	23.98	3,337	+0.34(+1.46%)
Nov 21, 2023	23.41	24.02	23.04	23.63	9,857	+0.05(+0.21%)
Nov 20, 2023	24.00	24.07	23.57	23.58	5,028	-0.38(-1.60%)
Nov 17, 2023	23.60	23.97	23.53	23.97	8,905	+0.54(+2.31%)
Nov 16, 2023	23.90	23.90	23.43	23.43	3,940	-0.42(-1.78%)
Nov 15, 2023	23.82	24.07	23.77	23.85	4,240	-0.32(-1.30%)
Nov 14, 2023	21.56	24.16	21.56	24.16	12,329	+2.34(+10.74%)
Nov 13, 2023	22.32	22.50	21.82	21.82	3,667	-0.40(-1.82%)
Nov 10, 2023	22.15	22.22	21.74	22.22	10,057	+0.57(+2.64%)
Nov 09, 2023	22.45	22.45	21.59	21.65	3,783	-0.42(-1.92%)
Nov 08, 2023	22.15	22.15	21.36	22.08	24,241	-0.08(-0.36%)
Nov 07, 2023	22.12	22.33	21.73	22.15	10,762	+0.13(+0.58%)
Nov 06, 2023	21.81	23.35	21.77	22.03	13,415	+0.29(+1.31%)
Nov 03, 2023	20.69	22.06	20.69	21.74	13,833	+1.30(+6.36%)
Nov 02, 2023	20.25	20.67	20.20	20.44	8,211	+0.25(+1.22%)
Nov 01, 2023	20.03	20.44	19.96	20.20	16,509	-0.42(-2.05%)
Oct 31, 2023	19.86	20.62	19.69	20.62	23,488	+0.39(+1.95%)
Oct 30, 2023	20.47	20.57	20.09	20.23	9,028	-0.15(-0.72%)
Oct 27, 2023	19.95	20.41	19.81	20.37	5,973	+0.12(+0.58%)
Oct 26, 2023	19.84	20.26	19.23	20.25	28,639	-0.89(-4.19%)
Oct 25, 2023	21.17	21.29	20.97	21.14	8,573	-0.07(-0.33%)
Oct 24, 2023	21.56	21.61	20.76	21.21	19,543	-0.44(-2.05%)
Oct 23, 2023	21.65	21.75	21.65	21.65	3,612	-0.17(-0.77%)
Oct 20, 2023	21.91	21.91	21.60	21.82	18,011	-0.07(-0.32%)
Oct 19, 2023	21.88	22.10	21.76	21.89	11,629	-0.14(-0.63%)
Oct 18, 2023	22.28	22.30	22.03	22.03	17,671	-0.32(-1.45%)
Oct 17, 2023	22.57	23.06	22.34	22.35	23,288	+0.08(+0.35%)
Oct 16, 2023	22.07	22.45	22.04	22.27	12,073	+0.33(+1.53%)
Oct 13, 2023	22.17	22.17	21.86	21.94	7,872	-0.25(-1.11%)
Oct 12, 2023	21.90	22.18	21.80	22.18	13,160	+0.08(+0.36%)
Oct 11, 2023	21.80	22.11	21.54	22.11	10,948	+0.45(+2.09%)
Oct 10, 2023	21.56	21.84	21.47	21.65	15,558	+0.06(+0.27%)
Oct 09, 2023	21.77	21.77	21.59	21.59	6,494	-0.26(-1.17%)
Oct 06, 2023	21.86	22.11	21.85	21.85	13,032	+0.07(+0.32%)
Oct 05, 2023	21.86	22.02	21.60	21.78	14,641	-0.06(-0.27%)
Oct 04, 2023	21.63	22.06	21.58	21.84	13,835	+0.27(+1.23%)
Oct 03, 2023	21.68	22.13	21.57	21.57	7,969	+0.06(+0.27%)
Oct 02, 2023	22.05	22.08	21.34	21.51	21,080	-0.65(-2.93%)
Sep 29, 2023	22.20	22.92	21.93	22.16	35,454	+0.09(+0.40%)
Sep 28, 2023	22.21	22.40	21.97	22.08	7,450	-0.08(-0.36%)
Sep 27, 2023	22.01	22.15	21.77	22.15	15,867	+0.44(+2.04%)
Sep 26, 2023	22.90	22.91	21.61	21.71	21,463	-1.19(-5.20%)
Sep 25, 2023	23.26	23.13	22.90	22.90	5,582	-0.22(-0.94%)
Sep 22, 2023	23.13	23.18	22.85	23.12	7,928	-0.01(-0.04%)
Sep 21, 2023	23.26	23.26	22.74	23.13	18,963	-0.39(-1.66%)
Sep 20, 2023	23.56	23.68	23.28	23.52	7,379	+0.18(+0.75%)
Sep 19, 2023	23.42	23.55	23.34	23.34	4,508	-0.43(-1.81%)
Sep 18, 2023	24.12	24.14	23.67	23.77	4,788	-0.62(-2.56%)
Sep 15, 2023	23.83	24.54	23.40	24.40	57,411	+0.34(+1.42%)
Sep 14, 2023	24.34	24.34	23.86	24.06	6,272	+0.18(+0.74%)
Sep 13, 2023	24.02	24.16	23.88	23.88	9,997	-0.19(-0.77%)
Sep 12, 2023	24.04	24.63	24.01	24.07	3,140	+0.08(+0.33%)
Sep 11, 2023	24.24	24.54	23.96	23.99	6,507	-0.53(-2.15%)
Sep 08, 2023	23.98	24.58	23.91	24.52	11,580	+0.45(+1.87%)
Sep 07, 2023	24.16	24.17	23.90	24.07	29,355	-0.20(-0.80%)
Sep 06, 2023	24.26	24.62	23.95	24.26	25,149	-0.06(-0.24%)
Sep 05, 2023	24.64	24.64	23.86	24.32	23,527	-0.52(-2.08%)

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.