Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	21.82	22.20	21.65	22.16	303,405	+0.38(+1.73%)
Jun 04, 2024	22.69	22.79	21.65	21.79	440,968	-1.16(-5.06%)
Jun 03, 2024	23.99	24.12	22.83	22.95	267,454	-0.60(-2.57%)
May 31, 2024	22.92	23.65	22.78	23.55	323,825	+0.64(+2.81%)
May 30, 2024	23.52	23.74	22.86	22.91	440,365	-0.54(-2.28%)
May 29, 2024	24.19	24.44	23.39	23.44	377,241	-0.97(-3.98%)
May 28, 2024	24.33	25.04	23.90	24.41	407,795	+0.13(+0.53%)
May 24, 2024	24.50	24.71	24.07	24.28	345,456	-0.01(-0.04%)
May 23, 2024	24.12	24.57	23.68	24.29	505,239	+0.18(+0.74%)
May 22, 2024	23.13	24.13	23.06	24.12	467,362	+0.87(+3.75%)
May 21, 2024	23.30	23.58	22.88	23.24	468,760	-0.11(-0.47%)
May 20, 2024	22.88	24.10	22.88	23.35	421,622	+0.59(+2.61%)
May 17, 2024	23.87	24.11	22.68	22.76	365,667	-0.98(-4.14%)
May 16, 2024	21.79	23.80	21.62	23.74	724,397	+2.00(+9.22%)
May 15, 2024	21.86	22.47	21.34	21.74	481,290	+0.07(+0.32%)
May 14, 2024	22.01	22.08	21.47	21.67	481,110	-0.18(-0.82%)
May 13, 2024	22.46	22.51	21.82	21.85	280,547	-0.61(-2.74%)
May 10, 2024	22.05	22.53	21.80	22.46	339,961	+0.60(+2.72%)
May 09, 2024	22.29	22.63	21.84	21.86	402,288	-0.44(-1.96%)
May 08, 2024	22.05	22.49	21.88	22.30	427,269	-0.01(-0.04%)
May 07, 2024	22.56	23.00	22.09	22.31	438,248	-0.41(-1.79%)
May 06, 2024	23.19	23.51	22.14	22.72	558,972	+0.07(+0.31%)
May 03, 2024	23.38	23.52	22.13	22.65	676,388	-0.45(-1.93%)
May 02, 2024	24.38	24.56	22.79	23.09	636,131	-1.48(-6.01%)
May 01, 2024	25.84	26.97	22.82	24.57	974,987	-3.74(-13.20%)
Apr 30, 2024	30.24	30.25	28.31	28.31	314,828	-2.16(-7.09%)
Apr 29, 2024	30.51	30.90	30.26	30.47	242,182	+0.07(+0.23%)
Apr 26, 2024	30.98	31.19	30.27	30.40	155,423	-0.39(-1.26%)
Apr 25, 2024	30.59	30.83	30.13	30.79	197,402	-0.20(-0.64%)
Apr 24, 2024	31.43	31.59	30.46	30.99	234,157	-0.46(-1.45%)
Apr 23, 2024	31.58	31.89	31.24	31.44	175,323	-0.43(-1.34%)
Apr 22, 2024	31.65	32.18	31.37	31.87	225,468	+0.14(+0.44%)
Apr 19, 2024	31.50	31.95	31.45	31.73	178,725	+0.15(+0.47%)
Apr 18, 2024	31.85	32.23	31.23	31.58	154,538	-0.10(-0.31%)
Apr 17, 2024	32.61	32.78	31.68	31.68	134,673	-0.52(-1.60%)
Apr 16, 2024	32.01	32.24	31.48	32.20	140,744	-0.27(-0.82%)
Apr 15, 2024	32.63	33.05	32.30	32.47	221,094	+0.11(+0.34%)
Apr 12, 2024	33.44	33.44	32.36	32.36	165,012	-0.87(-2.63%)
Apr 11, 2024	33.22	33.29	32.56	33.23	204,536	+0.04(+0.12%)
Apr 10, 2024	33.26	33.37	32.54	33.19	203,697	-0.82(-2.42%)
Apr 09, 2024	34.01	34.29	33.71	34.01	242,689	+0.30(+0.88%)
Apr 08, 2024	34.17	34.35	33.69	33.71	307,562	-0.23(-0.67%)
Apr 05, 2024	33.17	34.00	33.03	33.94	175,674	+0.74(+2.24%)
Apr 04, 2024	33.96	33.96	32.97	33.20	205,990	-0.62(-1.85%)
Apr 03, 2024	32.57	33.85	32.57	33.82	203,029	+1.21(+3.71%)
Apr 02, 2024	32.86	33.22	32.31	32.61	264,709	-0.59(-1.76%)
Apr 01, 2024	32.77	33.81	32.71	33.20	255,429	-0.02(-0.06%)
Mar 28, 2024	32.69	33.51	32.64	33.22	445,943	+0.59(+1.79%)
Mar 27, 2024	31.99	32.63	31.99	32.63	187,530	+0.90(+2.84%)
Mar 26, 2024	32.09	32.10	31.46	31.73	222,809	-0.36(-1.11%)
Mar 25, 2024	32.12	32.82	31.85	32.09	159,487	+0.23(+0.72%)
Mar 22, 2024	32.18	32.75	31.79	31.86	447,940	-0.01(-0.03%)
Mar 21, 2024	32.18	32.22	31.57	31.87	296,994	-0.19(-0.59%)
Mar 20, 2024	31.50	32.44	31.50	32.06	180,011	+0.43(+1.35%)
Mar 19, 2024	30.39	31.65	30.30	31.63	289,007	+1.15(+3.77%)
Mar 18, 2024	31.03	31.22	30.46	30.48	238,033	-0.48(-1.54%)
Mar 15, 2024	30.31	30.96	30.15	30.96	684,691	+0.69(+2.29%)
Mar 14, 2024	30.66	30.96	29.88	30.26	260,424	-0.75(-2.43%)
Mar 13, 2024	30.87	31.21	30.74	31.02	155,024	+0.15(+0.48%)
Mar 12, 2024	30.87	30.97	30.19	30.87	140,627	+0.07(+0.23%)
Mar 11, 2024	30.21	30.91	29.79	30.80	198,106	+0.24(+0.78%)
Mar 08, 2024	31.00	31.19	30.35	30.56	145,865	-0.03(-0.10%)
Mar 07, 2024	30.77	31.11	30.22	30.59	183,607	+0.18(+0.59%)
Mar 06, 2024	30.62	30.90	30.19	30.41	225,496	+0.24(+0.78%)
Mar 05, 2024	30.98	30.98	30.15	30.18	195,903	-0.88(-2.82%)
Mar 04, 2024	31.77	31.99	30.97	31.05	145,852	-0.50(-1.59%)
Mar 01, 2024	31.33	32.12	31.30	31.56	225,470	+0.43(+1.39%)
Feb 29, 2024	31.25	31.64	30.89	31.12	294,465	+0.17(+0.54%)
Feb 28, 2024	31.16	31.72	30.90	30.96	242,603	-0.57(-1.81%)
Feb 27, 2024	32.09	32.33	31.38	31.53	184,011	-0.38(-1.20%)
Feb 26, 2024	31.92	32.38	31.54	31.91	217,770	-0.43(-1.34%)
Feb 23, 2024	31.54	32.69	31.36	32.35	284,239	+0.60(+1.89%)
Feb 22, 2024	32.97	34.41	30.70	31.74	654,636	-2.95(-8.49%)
Feb 21, 2024	33.74	34.77	33.65	34.69	369,012	+0.84(+2.47%)
Feb 20, 2024	33.90	34.12	33.42	33.85	179,265	-0.72(-2.08%)
Feb 16, 2024	34.85	35.63	34.56	34.57	228,741	-0.46(-1.32%)
Feb 15, 2024	33.18	35.08	33.18	35.04	232,261	+2.09(+6.34%)
Feb 14, 2024	32.20	33.33	32.03	32.95	223,248	+1.07(+3.37%)
Feb 13, 2024	33.13	33.14	31.50	31.87	232,070	-2.25(-6.59%)
Feb 12, 2024	34.22	34.74	34.11	34.12	158,754	-0.10(-0.29%)
Feb 09, 2024	33.73	34.30	33.45	34.22	147,842	+0.52(+1.55%)
Feb 08, 2024	33.17	33.84	33.17	33.70	216,088	+0.43(+1.30%)
Feb 07, 2024	33.01	33.37	32.68	33.26	149,079	+0.30(+0.90%)
Feb 06, 2024	32.86	33.44	32.86	32.97	139,388	+0.12(+0.36%)
Feb 05, 2024	33.26	33.37	32.38	32.85	160,856	-0.88(-2.60%)
Feb 02, 2024	33.90	34.02	33.40	33.73	166,158	-0.55(-1.61%)
Feb 01, 2024	34.19	34.35	33.59	34.28	176,647	+0.45(+1.34%)
Jan 31, 2024	34.42	34.88	33.78	33.82	302,007	-0.56(-1.63%)
Jan 30, 2024	33.83	34.52	33.77	34.39	160,868	+0.20(+0.58%)
Jan 29, 2024	33.59	34.23	33.16	34.19	153,485	+0.66(+1.97%)
Jan 26, 2024	33.65	33.85	33.07	33.53	137,989	+0.04(+0.12%)
Jan 25, 2024	33.25	33.88	32.99	33.49	232,924	+0.57(+1.74%)
Jan 24, 2024	33.54	33.60	32.82	32.92	143,776	-0.19(-0.57%)
Jan 23, 2024	33.48	33.68	32.87	33.10	209,786	+0.08(+0.24%)
Jan 22, 2024	31.81	33.04	31.81	33.03	253,566	+1.34(+4.23%)
Jan 19, 2024	32.42	32.42	31.33	31.69	127,703	-0.50(-1.56%)
Jan 18, 2024	31.79	32.21	31.57	32.19	185,720	+0.68(+2.16%)
Jan 17, 2024	31.36	31.85	31.29	31.51	127,968	-0.47(-1.48%)
Jan 16, 2024	31.76	32.16	31.57	31.98	202,372	+0.28(+0.87%)
Jan 12, 2024	32.10	32.48	31.28	31.70	127,814	-0.14(-0.43%)
Jan 11, 2024	31.82	32.22	31.56	31.84	171,876	-0.08(-0.25%)
Jan 10, 2024	31.37	31.95	31.03	31.92	162,537	+0.33(+1.03%)
Jan 09, 2024	32.36	32.50	31.51	31.60	128,486	-1.21(-3.69%)
Jan 08, 2024	32.34	32.83	31.51	32.81	207,033	+0.44(+1.37%)
Jan 05, 2024	32.08	32.67	31.89	32.37	165,708	-0.06(-0.18%)
Jan 04, 2024	33.00	33.17	32.40	32.42	131,055	-0.46(-1.41%)
Jan 03, 2024	33.15	33.52	32.65	32.89	174,839	-0.56(-1.68%)
Jan 02, 2024	33.71	34.68	33.06	33.45	252,565	-0.73(-2.13%)
Dec 29, 2023	34.77	35.03	34.17	34.18	136,929	-0.58(-1.67%)
Dec 28, 2023	35.09	35.22	34.46	34.76	192,636	-0.46(-1.32%)
Dec 27, 2023	34.96	35.22	34.49	35.22	142,609	+0.22(+0.62%)
Dec 26, 2023	35.35	35.39	34.65	35.01	170,182	+0.10(+0.28%)
Dec 22, 2023	34.98	35.39	34.73	34.91	224,101	+0.05(+0.14%)
Dec 21, 2023	34.71	35.18	34.35	34.86	316,214	+0.57(+1.67%)
Dec 20, 2023	34.22	35.68	33.99	34.29	505,119	+0.04(+0.12%)
Dec 19, 2023	32.33	34.30	32.33	34.25	480,668	+2.03(+6.30%)
Dec 18, 2023	32.80	33.24	32.13	32.22	338,273	+0.22(+0.68%)
Dec 15, 2023	31.21	32.53	31.03	32.00	1,410,875	+1.02(+3.28%)
Dec 14, 2023	31.06	31.42	30.45	30.99	348,823	+0.84(+2.78%)
Dec 13, 2023	29.52	30.36	29.09	30.15	345,607	+0.73(+2.48%)
Dec 12, 2023	30.46	30.46	29.24	29.42	205,563	-1.13(-3.71%)
Dec 11, 2023	28.68	30.77	28.52	30.55	352,208	+1.49(+5.12%)
Dec 08, 2023	29.01	29.71	28.85	29.06	237,333	-0.03(-0.10%)
Dec 07, 2023	29.14	29.31	28.72	29.09	267,296	+0.02(+0.07%)
Dec 06, 2023	29.70	30.26	28.88	29.07	492,012	-0.59(-1.99%)
Dec 05, 2023	31.39	31.39	29.46	29.66	399,523	-1.71(-5.47%)
Dec 04, 2023	30.35	31.44	30.32	31.38	327,121	+0.60(+1.95%)
Dec 01, 2023	30.59	31.52	30.43	30.78	494,142	+0.26(+0.84%)
Nov 30, 2023	30.23	30.79	29.91	30.52	326,412	+0.46(+1.54%)
Nov 29, 2023	29.15	30.09	29.15	30.06	332,323	+1.01(+3.48%)
Nov 28, 2023	29.70	30.11	28.97	29.05	205,320	-0.60(-2.02%)
Nov 27, 2023	29.49	29.70	29.34	29.65	269,754	+0.15(+0.50%)
Nov 24, 2023	29.17	29.69	28.99	29.50	97,756	+0.37(+1.28%)
Nov 22, 2023	28.98	29.18	28.52	29.13	165,972	+0.41(+1.43%)
Nov 21, 2023	28.75	29.27	28.71	28.72	416,172	-0.11(-0.37%)
Nov 20, 2023	28.93	29.05	28.62	28.82	175,894	-0.26(-0.91%)
Nov 17, 2023	28.58	29.18	28.45	29.09	268,673	+1.01(+3.59%)
Nov 16, 2023	28.91	28.94	27.96	28.08	346,039	-0.85(-2.94%)
Nov 15, 2023	28.79	29.37	28.79	28.93	181,021	+0.13(+0.44%)
Nov 14, 2023	28.40	29.04	28.24	28.80	496,877	+1.25(+4.55%)
Nov 13, 2023	27.45	27.86	27.22	27.55	172,682	-0.07(-0.25%)
Nov 10, 2023	27.01	27.86	26.86	27.62	217,861	+0.68(+2.51%)
Nov 09, 2023	27.37	27.70	26.84	26.94	193,519	-0.12(-0.43%)
Nov 08, 2023	27.67	27.95	26.93	27.06	187,114	-0.77(-2.78%)
Nov 07, 2023	27.47	28.01	27.30	27.83	230,336	+0.05(+0.18%)
Nov 06, 2023	28.33	28.40	27.35	27.79	261,157	-0.60(-2.11%)
Nov 03, 2023	29.05	29.38	28.31	28.38	361,613	-0.10(-0.34%)
Nov 02, 2023	28.50	28.89	28.29	28.48	504,616	+0.50(+1.79%)
Nov 01, 2023	27.88	28.69	27.43	27.98	321,973	-0.47(-1.65%)
Oct 31, 2023	29.29	30.36	27.35	28.45	592,493	+1.52(+5.64%)
Oct 30, 2023	27.07	27.47	26.64	26.93	203,203	+0.24(+0.88%)
Oct 27, 2023	26.70	26.83	26.10	26.70	342,192	+0.06(+0.22%)
Oct 26, 2023	26.02	26.90	26.02	26.64	259,496	+0.70(+2.68%)
Oct 25, 2023	26.15	26.47	25.91	25.94	204,352	-0.23(-0.86%)
Oct 24, 2023	26.28	26.49	26.12	26.17	272,574	+0.17(+0.64%)
Oct 23, 2023	25.74	26.42	25.61	26.00	259,184	+0.06(+0.23%)
Oct 20, 2023	26.37	26.49	25.93	25.94	302,963	-0.50(-1.89%)
Oct 19, 2023	26.48	26.99	26.23	26.44	234,903	-0.19(-0.70%)
Oct 18, 2023	27.33	27.33	26.51	26.63	210,390	-1.01(-3.65%)
Oct 17, 2023	26.54	27.78	26.51	27.64	243,398	+0.56(+2.06%)
Oct 16, 2023	27.56	27.80	26.95	27.08	205,931	-0.09(-0.32%)
Oct 13, 2023	27.94	28.23	26.96	27.17	296,783	-0.80(-2.87%)
Oct 12, 2023	28.52	28.52	27.43	27.97	196,681	-0.60(-2.09%)
Oct 11, 2023	28.71	28.85	28.38	28.57	189,499	-0.13(-0.44%)
Oct 10, 2023	28.52	29.01	28.52	28.70	138,926	+0.32(+1.14%)
Oct 09, 2023	27.84	28.51	27.84	28.37	140,749	+0.33(+1.19%)
Oct 06, 2023	28.18	28.46	27.74	28.04	246,612	-0.15(-0.52%)
Oct 05, 2023	27.93	28.34	27.77	28.19	274,896	+0.31(+1.12%)
Oct 04, 2023	28.25	28.41	27.59	27.87	235,515	-0.42(-1.49%)
Oct 03, 2023	28.15	28.77	28.01	28.29	229,889	+0.27(+0.98%)
Oct 02, 2023	28.38	28.64	27.87	28.02	301,590	-0.47(-1.65%)
Sep 29, 2023	28.57	28.66	28.26	28.49	471,659	+0.29(+1.04%)
Sep 28, 2023	28.03	28.49	27.96	28.20	261,488	+0.15(+0.52%)
Sep 27, 2023	27.60	28.12	27.60	28.05	285,234	+0.55(+1.99%)
Sep 26, 2023	27.67	28.13	27.45	27.50	248,933	-0.27(-0.99%)
Sep 25, 2023	27.76	27.92	27.61	27.78	309,535	-0.22(-0.77%)
Sep 22, 2023	28.16	28.43	27.82	27.99	233,952	-0.05(-0.17%)
Sep 21, 2023	28.27	28.59	27.96	28.04	314,514	-0.49(-1.72%)
Sep 20, 2023	29.57	29.92	28.51	28.53	346,457	-0.89(-3.03%)
Sep 19, 2023	29.41	29.77	29.25	29.42	222,289	+0.09(+0.30%)
Sep 18, 2023	28.87	29.56	28.72	29.33	522,784	+0.51(+1.77%)
Sep 15, 2023	30.02	30.02	28.28	28.82	2,772,462	-1.31(-4.35%)
Sep 14, 2023	30.19	30.73	29.95	30.14	414,904	+0.52(+1.75%)
Sep 13, 2023	30.02	30.04	29.37	29.62	460,811	-0.38(-1.27%)
Sep 12, 2023	30.04	30.81	29.98	30.00	436,154	-0.20(-0.65%)
Sep 11, 2023	30.05	30.44	29.85	30.19	513,983	+0.70(+2.36%)
Sep 08, 2023	29.50	29.65	29.22	29.50	288,143	-0.18(-0.59%)
Sep 07, 2023	29.85	30.03	29.08	29.68	365,207	-0.42(-1.40%)
Sep 06, 2023	30.51	30.83	29.42	30.10	572,918	-0.36(-1.19%)
Sep 05, 2023	30.69	30.80	29.85	30.46	679,896	-0.49(-1.58%)
Sep 01, 2023	31.04	31.26	30.51	30.95	514,826	+0.45(+1.48%)
Aug 31, 2023	29.70	30.51	29.49	30.50	887,067	+0.85(+2.87%)
Aug 30, 2023	29.55	29.86	29.43	29.65	481,547	+0.20(+0.67%)
Aug 29, 2023	28.85	29.48	28.51	29.45	503,943	+0.77(+2.68%)
Aug 28, 2023	28.73	29.22	28.32	28.68	449,424	-0.21(-0.74%)
Aug 25, 2023	28.48	29.11	28.34	28.89	352,519	+0.64(+2.27%)
Aug 24, 2023	28.81	29.06	28.20	28.25	419,342	-0.57(-1.99%)
Aug 23, 2023	29.57	29.57	28.74	28.82	338,597	-0.75(-2.53%)
Aug 22, 2023	29.61	29.72	29.13	29.57	252,727	+0.28(+0.96%)
Aug 21, 2023	29.55	29.75	28.96	29.29	235,881	-0.15(-0.50%)
Aug 18, 2023	29.26	29.72	29.12	29.44	495,233	-0.18(-0.59%)
Aug 17, 2023	29.53	29.91	29.27	29.61	798,517	+0.63(+2.18%)
Aug 16, 2023	28.09	29.56	28.09	28.98	808,235	+0.75(+2.66%)
Aug 15, 2023	28.44	29.27	27.68	28.23	628,740	-0.38(-1.33%)
Aug 14, 2023	28.62	28.89	28.11	28.61	637,229	+0.14(+0.48%)
Aug 11, 2023	28.05	28.48	27.86	28.47	596,998	+0.13(+0.45%)
Aug 10, 2023	28.24	28.99	27.82	28.35	631,409	+0.29(+1.04%)
Aug 09, 2023	27.73	28.18	27.27	28.06	715,047	+0.57(+2.09%)
Aug 08, 2023	28.77	28.80	27.22	27.48	966,871	-1.35(-4.69%)
Aug 07, 2023	29.11	29.93	28.62	28.83	856,388	-0.36(-1.23%)
Aug 04, 2023	28.87	29.69	28.64	29.19	1,698,312	-2.52(-7.95%)
Aug 03, 2023	31.93	32.60	31.40	31.72	509,136	-0.42(-1.30%)
Aug 02, 2023	33.82	34.41	31.93	32.13	568,863	-2.38(-6.88%)
Aug 01, 2023	36.76	37.19	34.31	34.51	928,023	-6.85(-16.57%)
Jul 31, 2023	41.00	41.65	40.82	41.36	208,284	+0.75(+1.85%)
Jul 28, 2023	41.22	41.39	40.21	40.61	187,117	-0.46(-1.11%)
Jul 27, 2023	41.15	41.42	40.48	41.07	212,060	+0.05(+0.12%)
Jul 26, 2023	41.19	41.93	40.34	41.02	167,434	-0.35(-0.85%)
Jul 25, 2023	41.89	42.51	41.30	41.37	333,609	-0.40(-0.96%)
Jul 24, 2023	41.19	42.26	41.19	41.77	260,022	+0.58(+1.42%)
Jul 21, 2023	42.57	42.57	41.10	41.19	144,863	-1.06(-2.51%)
Jul 20, 2023	42.23	42.34	41.48	42.25	189,661	+0.56(+1.35%)
Jul 19, 2023	42.20	42.29	41.19	41.68	167,998	-0.67(-1.59%)
Jul 18, 2023	41.87	42.71	41.87	42.36	141,337	+0.18(+0.42%)
Jul 17, 2023	41.21	42.43	40.74	42.18	181,987	+1.16(+2.82%)
Jul 14, 2023	40.99	41.15	39.93	41.02	266,026	-0.17(-0.40%)
Jul 13, 2023	41.25	41.50	40.77	41.19	143,658	-0.06(-0.14%)
Jul 12, 2023	41.16	41.85	40.94	41.25	221,019	+0.96(+2.39%)
Jul 11, 2023	40.43	40.77	39.91	40.28	296,276	-0.08(-0.19%)
Jul 10, 2023	39.69	40.56	39.69	40.36	269,540	+0.25(+0.63%)
Jul 07, 2023	40.39	41.14	39.93	40.11	327,267	+0.24(+0.61%)
Jul 06, 2023	40.56	40.83	39.61	39.86	479,418	-0.74(-1.82%)
Jul 05, 2023	41.73	41.93	40.05	40.60	437,516	-2.31(-5.38%)

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.