Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	27.29	27.92	27.11	27.85	39,664,652	+0.49(+1.80%)
May 07, 2024	27.87	28.07	26.99	27.36	66,429,320	-0.38(-1.38%)
May 06, 2024	27.56	27.90	27.54	27.74	60,782,808	+0.34(+1.26%)
May 03, 2024	27.45	27.49	27.11	27.40	61,482,348	+0.11(+0.40%)
May 02, 2024	26.81	27.52	26.72	27.29	71,128,496	+0.51(+1.91%)
May 01, 2024	25.94	27.04	25.63	26.78	98,967,176	+1.54(+6.09%)
Apr 30, 2024	25.27	25.45	25.20	25.24	38,549,656	-0.02(-0.08%)
Apr 29, 2024	25.20	25.47	25.16	25.26	42,285,540	+0.24(+0.95%)
Apr 26, 2024	24.95	25.16	24.83	25.02	47,228,176	+0.14(+0.55%)
Apr 25, 2024	25.88	26.04	24.87	24.88	48,354,440	-1.00(-3.84%)
Apr 24, 2024	25.86	25.95	25.65	25.88	24,911,418	-0.05(-0.19%)
Apr 23, 2024	25.94	26.08	25.80	25.93	24,660,402	+0.06(+0.23%)
Apr 22, 2024	25.61	26.11	25.54	25.87	36,211,244	+0.26(+1.00%)
Apr 19, 2024	25.01	25.61	24.97	25.61	38,951,492	+0.60(+2.40%)
Apr 18, 2024	24.97	25.08	24.86	25.01	36,475,240	-0.03(-0.12%)
Apr 17, 2024	25.31	25.31	24.88	25.04	44,473,620	-0.27(-1.05%)
Apr 16, 2024	25.44	25.60	25.30	25.31	29,304,936	-0.22(-0.85%)
Apr 15, 2024	25.53	25.78	25.37	25.53	36,186,396	+0.05(+0.19%)
Apr 12, 2024	25.86	25.93	25.45	25.48	43,687,752	-0.47(-1.82%)
Apr 11, 2024	25.96	26.06	25.74	25.95	33,321,866	+0.02(+0.08%)
Apr 10, 2024	26.13	26.20	25.77	25.93	45,198,324	-0.45(-1.72%)
Apr 09, 2024	26.37	27.01	26.25	26.38	46,166,136	+0.20(+0.75%)
Apr 08, 2024	26.20	26.42	26.13	26.19	24,796,572	-0.08(-0.30%)
Apr 05, 2024	26.17	26.30	25.96	26.26	40,482,040	+0.01(+0.04%)
Apr 04, 2024	26.90	26.99	26.24	26.25	42,536,768	-0.56(-2.09%)
Apr 03, 2024	27.10	27.34	26.80	26.82	37,364,980	-0.33(-1.20%)
Apr 02, 2024	27.16	27.34	27.00	27.14	32,935,612	-0.17(-0.61%)
Apr 01, 2024	27.35	27.46	27.17	27.31	26,986,046	-0.03(-0.11%)
Mar 28, 2024	27.41	27.46	27.45	27.34	43,517,484	-0.03(-0.11%)
Mar 27, 2024	27.30	27.52	27.13	27.37	34,748,596	+0.19(+0.69%)
Mar 26, 2024	27.04	27.22	26.90	27.18	38,772,236	+0.16(+0.58%)
Mar 25, 2024	26.84	27.07	26.70	27.02	31,577,152	+0.07(+0.26%)
Mar 22, 2024	27.06	27.43	26.93	26.95	29,265,042	-0.30(-1.08%)
Mar 21, 2024	27.34	27.62	27.22	27.25	30,095,984	-0.04(-0.14%)
Mar 20, 2024	27.07	27.32	26.81	27.29	34,972,748	+0.07(+0.25%)
Mar 19, 2024	27.26	27.37	26.91	27.22	29,454,568	-0.09(-0.32%)
Mar 18, 2024	27.59	27.61	27.20	27.31	36,921,616	-0.22(-0.79%)
Mar 15, 2024	27.54	27.86	27.45	27.52	77,229,784	-0.19(-0.68%)
Mar 14, 2024	27.83	27.86	27.36	27.71	36,968,084	-0.09(-0.32%)
Mar 13, 2024	27.87	28.26	27.77	27.80	39,846,508	+0.21(+0.75%)
Mar 12, 2024	27.89	27.92	27.35	27.59	49,472,140	-0.35(-1.27%)
Mar 11, 2024	26.90	27.97	26.90	27.95	53,370,364	+1.13(+4.22%)
Mar 08, 2024	26.48	26.89	26.45	26.82	46,598,976	+0.42(+1.61%)
Mar 07, 2024	26.80	26.91	26.36	26.39	46,557,704	-0.39(-1.47%)
Mar 06, 2024	26.50	26.89	26.39	26.79	86,141,592	+1.09(+4.26%)
Mar 05, 2024	25.49	26.03	25.31	25.69	75,485,456	+0.19(+0.73%)
Mar 04, 2024	25.91	26.07	25.23	25.51	87,958,144	-0.69(-2.63%)
Mar 01, 2024	26.43	26.50	26.12	26.20	47,092,448	+0.03(+0.11%)
Feb 29, 2024	26.67	26.79	26.16	26.17	55,822,620	-0.47(-1.78%)
Feb 28, 2024	26.56	26.83	26.42	26.64	31,448,008	+0.15(+0.56%)
Feb 27, 2024	26.72	26.80	26.41	26.49	39,178,472	-0.29(-1.07%)
Feb 26, 2024	27.26	27.26	26.67	26.78	46,342,344	-0.57(-2.09%)
Feb 23, 2024	27.34	27.67	27.28	27.35	33,683,080	+0.21(+0.76%)
Feb 22, 2024	27.18	27.28	26.78	27.14	32,431,290	-0.12(-0.43%)
Feb 21, 2024	27.19	27.26	26.95	27.26	27,761,210	+0.08(+0.29%)
Feb 20, 2024	27.20	27.72	27.11	27.18	34,696,976	-0.03(-0.11%)
Feb 16, 2024	27.14	27.48	26.81	27.21	36,498,148	+0.11(+0.40%)
Feb 15, 2024	26.85	27.39	26.82	27.10	36,638,580	+0.39(+1.48%)
Feb 14, 2024	26.61	26.77	26.51	26.71	25,658,830	+0.14(+0.52%)
Feb 13, 2024	27.13	27.42	26.46	26.57	38,465,628	-0.68(-2.49%)
Feb 12, 2024	27.13	27.60	27.11	27.25	30,768,718	+0.10(+0.36%)
Feb 09, 2024	27.15	27.18	26.97	27.15	29,501,054	-0.01(-0.04%)
Feb 08, 2024	27.15	27.28	27.00	27.16	29,706,636	+0.01(+0.04%)
Feb 07, 2024	27.14	27.24	26.89	27.15	37,415,140	+0.06(+0.22%)
Feb 06, 2024	26.26	27.31	26.18	27.09	57,817,728	+0.92(+3.50%)
Feb 05, 2024	26.54	26.54	26.13	26.18	43,232,232	-0.35(-1.34%)
Feb 02, 2024	26.78	26.80	26.29	26.53	52,498,592	-0.35(-1.32%)
Feb 01, 2024	26.70	26.92	26.33	26.88	54,668,988	+0.21(+0.78%)
Jan 31, 2024	26.77	27.10	26.38	26.68	82,373,208	+0.06(+0.22%)
Jan 30, 2024	27.48	27.95	26.55	26.62	87,309,056	-0.45(-1.67%)
Jan 29, 2024	27.11	27.22	26.90	27.07	67,951,032	+0.01(+0.04%)
Jan 26, 2024	27.22	27.50	26.95	27.06	47,783,764	+0.00(+0.00%)
Jan 25, 2024	27.41	27.51	27.04	27.06	48,271,612	-0.43(-1.58%)
Jan 24, 2024	27.70	27.93	27.50	27.50	43,985,544	-0.10(-0.35%)
Jan 23, 2024	27.60	27.81	27.32	27.59	34,524,792	+0.12(+0.42%)
Jan 22, 2024	27.49	27.78	27.11	27.48	42,974,668	+0.03(+0.11%)
Jan 19, 2024	27.20	27.54	27.11	27.45	36,628,432	+0.18(+0.68%)
Jan 18, 2024	27.21	27.30	26.79	27.26	51,813,172	-0.06(-0.21%)
Jan 17, 2024	27.33	27.69	27.11	27.32	34,309,168	-0.16(-0.60%)
Jan 16, 2024	27.76	27.87	27.39	27.49	40,015,344	-0.37(-1.32%)
Jan 12, 2024	27.62	28.09	27.60	27.85	31,295,678	+0.29(+1.06%)
Jan 11, 2024	27.98	28.06	27.44	27.56	48,284,324	-0.57(-2.04%)
Jan 10, 2024	28.50	28.52	28.02	28.14	38,199,900	-0.40(-1.39%)
Jan 09, 2024	28.73	28.98	28.46	28.53	41,007,948	-0.17(-0.61%)
Jan 08, 2024	28.50	28.81	28.31	28.71	33,960,168	+0.11(+0.37%)
Jan 05, 2024	28.16	28.62	27.90	28.60	34,633,196	+0.37(+1.31%)
Jan 04, 2024	28.91	29.07	28.17	28.23	46,884,460	-0.62(-2.15%)
Jan 03, 2024	29.12	29.15	28.54	28.85	44,716,816	+0.00(+0.00%)
Jan 02, 2024	28.03	29.39	27.98	28.85	59,651,664	+0.91(+3.27%)
Dec 29, 2023	27.93	28.02	27.70	27.94	31,284,784	+0.00(+0.00%)
Dec 28, 2023	27.77	28.17	27.74	27.94	31,348,300	+0.17(+0.63%)
Dec 27, 2023	27.63	27.88	27.48	27.77	36,051,344	+0.19(+0.70%)
Dec 26, 2023	27.58	27.69	27.42	27.57	31,036,666	+0.01(+0.04%)
Dec 22, 2023	27.60	27.94	27.35	27.56	36,229,760	+0.09(+0.32%)
Dec 21, 2023	27.04	27.52	26.96	27.48	52,579,452	+0.66(+2.46%)
Dec 20, 2023	27.36	27.43	26.80	26.82	56,609,668	-0.51(-1.88%)
Dec 19, 2023	26.48	27.41	26.47	27.33	72,125,664	+1.07(+4.07%)
Dec 18, 2023	26.13	26.50	25.93	26.26	65,217,320	+0.42(+1.61%)
Dec 15, 2023	25.36	26.19	25.31	25.85	142,723,600	+0.49(+1.91%)
Dec 14, 2023	25.97	26.51	25.24	25.36	104,822,504	-0.51(-1.99%)
Dec 13, 2023	25.51	25.94	25.00	25.87	162,373,040	-1.86(-6.72%)
Dec 12, 2023	27.78	28.01	27.51	27.74	50,030,292	-0.06(-0.21%)
Dec 11, 2023	27.93	27.96	27.60	27.80	38,939,328	-0.14(-0.49%)
Dec 08, 2023	27.81	28.11	27.75	27.93	32,858,834	+0.15(+0.52%)
Dec 07, 2023	27.97	28.04	27.66	27.79	36,778,264	-0.16(-0.56%)
Dec 06, 2023	28.23	28.53	27.87	27.94	34,388,080	-0.29(-1.03%)
Dec 05, 2023	28.35	28.73	28.21	28.23	41,045,804	-0.18(-0.65%)
Dec 04, 2023	28.16	28.77	28.16	28.42	48,833,708	+0.36(+1.28%)
Dec 01, 2023	28.12	28.53	27.47	28.06	106,769,672	-1.51(-5.12%)
Nov 30, 2023	29.42	29.61	29.08	29.57	46,623,084	+0.38(+1.30%)
Nov 29, 2023	28.89	29.33	28.85	29.19	27,116,710	+0.38(+1.31%)
Nov 28, 2023	29.22	29.22	28.76	28.82	30,377,266	-0.44(-1.49%)
Nov 27, 2023	29.84	29.84	29.15	29.25	26,844,060	-0.35(-1.18%)
Nov 24, 2023	29.48	29.80	29.48	29.60	11,467,642	+0.17(+0.59%)
Nov 22, 2023	29.49	29.68	29.25	29.43	19,813,956	+0.02(+0.07%)
Nov 21, 2023	29.14	29.47	28.88	29.41	26,767,366	+0.31(+1.07%)
Nov 20, 2023	29.02	29.25	28.88	29.10	27,135,220	+0.06(+0.20%)
Nov 17, 2023	29.04	29.12	28.86	29.04	27,904,472	+0.15(+0.50%)
Nov 16, 2023	29.38	29.55	28.60	28.89	33,386,250	-0.41(-1.39%)
Nov 15, 2023	28.35	29.46	28.35	29.30	44,892,476	+0.90(+3.18%)
Nov 14, 2023	28.23	28.83	28.14	28.40	41,288,304	+0.27(+0.97%)
Nov 13, 2023	28.48	28.50	28.08	28.13	36,568,272	-0.49(-1.70%)
Nov 10, 2023	28.87	28.94	28.17	28.61	34,888,096	-0.19(-0.67%)
Nov 09, 2023	29.59	29.61	28.76	28.81	29,590,664	-0.71(-2.40%)
Nov 08, 2023	29.61	29.97	29.26	29.51	30,815,870	-0.41(-1.38%)
Nov 07, 2023	29.76	30.06	29.58	29.93	18,844,708	+0.07(+0.22%)
Nov 06, 2023	29.99	30.08	29.64	29.86	28,587,858	-0.08(-0.26%)
Nov 03, 2023	29.59	30.06	29.53	29.94	30,357,344	+0.73(+2.49%)
Nov 02, 2023	29.22	29.35	28.93	29.21	31,055,642	-0.01(-0.03%)
Nov 01, 2023	29.27	29.75	29.18	29.22	24,608,196	-0.05(-0.16%)
Oct 31, 2023	29.00	29.51	28.44	29.27	44,531,324	+0.01(+0.03%)
Oct 30, 2023	28.96	29.38	28.83	29.26	34,514,432	+0.42(+1.46%)
Oct 27, 2023	29.74	29.81	28.75	28.83	35,376,096	-1.01(-3.37%)
Oct 26, 2023	29.31	30.04	29.21	29.84	28,360,050	+0.41(+1.40%)
Oct 25, 2023	29.17	29.69	28.94	29.43	30,130,546	+0.29(+0.99%)
Oct 24, 2023	29.57	29.72	29.04	29.14	28,110,232	-0.39(-1.33%)
Oct 23, 2023	29.47	30.06	29.24	29.53	30,710,738	+0.18(+0.62%)
Oct 20, 2023	29.74	29.79	29.18	29.35	41,151,708	-0.52(-1.73%)
Oct 19, 2023	30.05	30.16	29.60	29.87	28,057,684	-0.21(-0.70%)
Oct 18, 2023	31.16	31.30	30.06	30.08	31,633,040	-1.28(-4.09%)
Oct 17, 2023	31.60	31.78	30.84	31.36	41,815,468	-0.50(-1.56%)
Oct 16, 2023	31.44	32.48	31.18	31.86	66,113,316	+1.11(+3.61%)
Oct 13, 2023	31.54	31.59	30.66	30.75	34,120,996	-0.78(-2.46%)
Oct 12, 2023	31.71	31.81	31.38	31.53	22,836,022	-0.18(-0.57%)
Oct 11, 2023	31.83	31.92	31.43	31.71	25,292,576	-0.06(-0.18%)
Oct 10, 2023	31.68	31.98	31.61	31.76	20,060,384	-0.03(-0.09%)
Oct 09, 2023	31.66	32.05	31.38	31.79	18,238,832	+0.07(+0.21%)
Oct 06, 2023	32.09	32.14	31.67	31.73	24,811,818	-0.33(-1.02%)
Oct 05, 2023	32.03	32.35	31.64	32.05	22,216,862	+0.15(+0.48%)
Oct 04, 2023	32.50	32.64	31.61	31.90	24,770,504	-0.57(-1.74%)
Oct 03, 2023	32.41	32.66	32.28	32.46	32,433,312	-0.04(-0.12%)
Oct 02, 2023	31.55	32.52	31.37	32.50	46,595,388	+0.74(+2.32%)
Sep 29, 2023	30.98	31.82	30.98	31.76	44,321,540	+1.03(+3.37%)
Sep 28, 2023	30.70	30.95	30.43	30.73	29,443,898	-0.01(-0.03%)
Sep 27, 2023	31.06	31.12	30.55	30.74	27,593,550	-0.29(-0.93%)
Sep 26, 2023	31.33	31.56	30.99	31.03	27,157,848	-0.56(-1.76%)
Sep 25, 2023	31.30	31.58	31.04	31.58	20,300,026	+0.28(+0.89%)
Sep 22, 2023	31.68	31.69	31.12	31.30	29,834,948	-0.15(-0.49%)
Sep 21, 2023	32.05	32.17	31.44	31.46	28,179,102	-0.74(-2.29%)
Sep 20, 2023	32.64	32.65	32.13	32.20	25,734,190	-0.35(-1.09%)
Sep 19, 2023	32.13	32.57	32.09	32.55	31,655,424	+0.34(+1.04%)
Sep 18, 2023	32.67	32.67	32.02	32.21	26,542,808	-0.41(-1.26%)
Sep 15, 2023	32.62	32.96	32.38	32.63	60,633,044	-0.08(-0.23%)
Sep 14, 2023	32.79	32.92	32.54	32.70	24,806,564	+0.07(+0.21%)
Sep 13, 2023	32.76	33.15	32.56	32.64	24,901,652	-0.07(-0.21%)
Sep 12, 2023	32.53	32.76	32.32	32.70	18,779,460	+0.20(+0.62%)
Sep 11, 2023	32.79	32.85	32.12	32.50	28,779,976	-0.30(-0.90%)
Sep 08, 2023	32.78	32.93	32.61	32.80	20,345,404	-0.03(-0.09%)
Sep 07, 2023	33.01	33.17	32.60	32.83	27,959,254	-0.09(-0.26%)
Sep 06, 2023	33.77	33.79	32.81	32.91	36,968,532	-0.97(-2.85%)
Sep 05, 2023	34.44	34.75	33.85	33.88	26,989,154	-0.38(-1.12%)

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.