Date	Open	High	Low	Close	Volume	Change (%)
Jun 03, 2024				26.78	0	-0.93(-3.36%)
May 31, 2024	27.58	28.00	27.13	27.71	4,114,514	+0.31(+1.13%)
May 30, 2024	27.18	27.78	27.18	27.40	7,149,421	-0.29(-1.05%)
May 29, 2024	27.95	28.28	27.35	27.69	629,698	-0.33(-1.18%)
May 28, 2024	27.56	28.14	27.56	28.02	706,397	+0.50(+1.82%)
May 27, 2024	27.36	27.55	27.28	27.52	94,175	-0.04(-0.15%)
May 24, 2024	27.32	27.61	27.32	27.56	239,275	+0.24(+0.88%)
May 23, 2024	27.51	27.83	27.12	27.32	448,318	-0.03(-0.11%)
May 22, 2024	27.35	27.48	26.94	27.35	688,006	-0.24(-0.87%)
May 21, 2024	27.30	27.78	27.28	27.59	322,950	+0.39(+1.43%)
May 17, 2024				27.20	0	+0.13(+0.48%)
May 16, 2024	27.50	27.61	27.04	27.07	499,819	-0.40(-1.46%)
May 15, 2024	27.41	27.55	27.18	27.47	616,713	-0.09(-0.33%)
May 14, 2024	27.23	27.60	27.23	27.56	219,351	+0.16(+0.58%)
May 13, 2024	27.20	27.46	27.17	27.40	299,059	+0.21(+0.77%)
May 10, 2024	27.54	27.58	27.14	27.19	222,454	-0.30(-1.09%)
May 09, 2024	27.31	27.72	27.31	27.49	305,610	-0.08(-0.29%)
May 08, 2024	27.00	27.79	27.00	27.57	576,084	+0.29(+1.06%)
May 07, 2024	27.06	27.48	27.06	27.28	600,610	+0.21(+0.78%)
May 06, 2024	26.99	27.38	26.99	27.07	379,177	+0.31(+1.16%)
May 03, 2024	26.67	26.87	26.43	26.76	454,674	+0.13(+0.49%)
May 02, 2024	26.17	26.97	26.17	26.63	389,585	+0.05(+0.19%)
May 01, 2024	26.80	26.97	26.17	26.58	394,219	-0.35(-1.30%)
Apr 30, 2024	27.80	27.89	26.93	26.93	606,597	-0.92(-3.30%)
Apr 29, 2024	27.70	27.97	27.70	27.85	613,872	-0.21(-0.75%)
Apr 26, 2024	27.71	28.13	27.68	28.06	282,084	+0.15(+0.54%)
Apr 25, 2024	27.75	28.02	27.66	27.91	230,782	+0.09(+0.32%)
Apr 24, 2024	27.57	27.95	27.57	27.82	271,932	+0.09(+0.32%)
Apr 23, 2024	27.50	27.85	27.47	27.73	217,613	+0.12(+0.43%)
Apr 22, 2024	27.27	27.86	27.26	27.61	263,981	+0.20(+0.73%)
Apr 19, 2024	27.00	27.62	27.00	27.41	317,540	+0.05(+0.18%)
Apr 18, 2024	27.66	27.83	27.30	27.36	276,481	-0.26(-0.94%)
Apr 17, 2024	27.96	28.31	27.62	27.62	205,465	-0.52(-1.85%)
Apr 16, 2024	28.12	28.35	27.82	28.14	404,689	-0.06(-0.21%)
Apr 15, 2024	28.37	28.55	28.16	28.20	245,943	-0.27(-0.95%)
Apr 12, 2024	28.50	28.84	28.35	28.47	388,524	+0.21(+0.74%)
Apr 11, 2024	28.17	28.38	28.04	28.26	356,628	+0.06(+0.21%)
Apr 10, 2024	27.58	28.33	27.58	28.20	372,663	+0.62(+2.25%)
Apr 09, 2024	27.59	27.71	27.45	27.58	375,861	-0.03(-0.11%)
Apr 08, 2024	27.67	27.85	27.50	27.61	300,114	-0.06(-0.22%)
Apr 05, 2024	27.29	27.71	27.24	27.67	436,594	+0.52(+1.92%)
Apr 04, 2024	26.95	27.37	26.95	27.15	383,510	-0.13(-0.48%)
Apr 03, 2024	27.05	27.31	26.80	27.28	404,487	+0.33(+1.22%)
Apr 02, 2024	26.74	27.04	26.72	26.95	445,978	+0.33(+1.24%)
Apr 01, 2024	26.66	26.77	26.38	26.62	397,888	+0.01(+0.04%)
Mar 28, 2024				26.61	0	+0.33(+1.26%)
Mar 27, 2024	26.05	26.30	25.90	26.28	537,711	+0.30(+1.15%)
Mar 26, 2024	25.83	26.09	25.67	25.98	584,074	+0.16(+0.62%)
Mar 25, 2024	25.34	25.90	25.34	25.82	739,424	+0.37(+1.45%)
Mar 22, 2024	25.50	25.71	25.42	25.45	515,361	-0.16(-0.62%)
Mar 21, 2024	25.42	25.72	25.40	25.61	311,470	+0.17(+0.67%)
Mar 20, 2024	25.33	25.61	25.32	25.44	389,173	-0.10(-0.39%)
Mar 19, 2024	25.25	25.64	25.25	25.54	710,093	+0.32(+1.27%)
Mar 18, 2024	24.79	25.30	24.73	25.22	659,983	+0.49(+1.98%)
Mar 15, 2024	24.50	24.85	24.49	24.73	1,019,624	+0.17(+0.69%)
Mar 14, 2024	24.43	24.58	24.31	24.56	695,579	+0.22(+0.90%)
Mar 13, 2024	24.40	24.55	24.28	24.34	849,541	+0.09(+0.37%)
Mar 12, 2024	24.00	24.29	23.97	24.25	322,470	+0.17(+0.71%)
Mar 11, 2024	23.84	24.14	23.68	24.08	435,149	+0.04(+0.17%)
Mar 08, 2024	24.03	24.15	23.88	24.04	282,691	-0.06(-0.25%)
Mar 07, 2024	24.00	24.28	23.97	24.10	593,992	-0.11(-0.45%)
Mar 06, 2024	24.48	24.56	24.01	24.21	383,074	-0.16(-0.66%)
Mar 05, 2024	23.78	24.55	23.78	24.37	644,433	+0.40(+1.67%)
Mar 04, 2024	24.01	24.27	23.94	23.97	518,234	-0.11(-0.46%)
Mar 01, 2024	24.17	24.29	24.06	24.08	741,288	+0.03(+0.12%)
Feb 29, 2024	23.97	24.28	23.93	24.05	857,641	+0.07(+0.29%)
Feb 28, 2024	24.10	24.32	23.95	23.98	567,572	-0.09(-0.37%)
Feb 27, 2024	23.51	24.14	23.51	24.07	1,205,759	+0.47(+1.99%)
Feb 26, 2024	23.58	23.85	23.31	23.60	711,699	-0.12(-0.51%)
Feb 23, 2024	23.54	23.99	23.46	23.72	1,616,353	-0.38(-1.58%)
Feb 22, 2024	23.74	25.65	23.74	24.10	5,254,500	+1.90(+8.56%)
Feb 21, 2024	21.93	22.35	21.93	22.20	377,347	+0.35(+1.60%)
Feb 20, 2024	21.93	22.06	21.65	21.85	533,361	-0.18(-0.82%)
Feb 16, 2024				22.03	0	+0.07(+0.32%)
Feb 15, 2024	21.17	22.00	21.17	21.96	590,003	+0.80(+3.78%)
Feb 14, 2024	21.32	21.50	21.10	21.16	478,505	-0.12(-0.56%)
Feb 13, 2024	21.38	21.47	21.12	21.28	393,456	-0.14(-0.65%)
Feb 12, 2024	20.90	21.59	20.90	21.42	1,028,563	+0.50(+2.39%)
Feb 09, 2024	21.10	21.27	20.83	20.92	1,133,036	+0.08(+0.38%)
Feb 08, 2024	19.35	21.21	19.32	20.84	3,106,917	+1.57(+8.15%)
Feb 07, 2024	19.07	19.29	18.92	19.27	605,779	+0.26(+1.37%)
Feb 06, 2024	18.79	19.09	18.79	19.01	457,967	+0.23(+1.22%)
Feb 05, 2024	18.30	18.83	18.23	18.78	783,172	+0.38(+2.07%)
Feb 02, 2024	18.79	18.94	18.38	18.40	907,870	-0.59(-3.11%)
Feb 01, 2024	19.62	19.77	18.83	18.99	543,612	-0.53(-2.72%)
Jan 31, 2024	19.73	19.80	19.38	19.52	620,704	-0.21(-1.06%)
Jan 30, 2024	19.24	19.76	19.19	19.73	216,903	+0.32(+1.65%)
Jan 29, 2024	19.55	19.60	19.26	19.41	314,124	-0.23(-1.17%)
Jan 26, 2024	19.40	19.70	19.08	19.64	712,184	+0.25(+1.29%)
Jan 25, 2024	19.43	19.63	19.28	19.39	678,857	+0.06(+0.31%)
Jan 24, 2024	19.12	19.34	19.06	19.33	337,701	+0.33(+1.74%)
Jan 23, 2024	18.74	19.04	18.70	19.00	483,987	+0.21(+1.12%)
Jan 22, 2024	18.61	18.90	18.46	18.79	313,578	+0.21(+1.13%)
Jan 19, 2024	18.62	18.71	18.54	18.58	324,302	-0.07(-0.38%)
Jan 18, 2024	18.86	18.86	18.56	18.65	183,029	-0.15(-0.80%)
Jan 17, 2024	18.85	18.98	18.73	18.80	535,427	-0.31(-1.62%)
Jan 16, 2024	19.58	19.65	19.00	19.11	361,831	-0.48(-2.45%)
Jan 15, 2024	19.49	19.60	19.34	19.59	159,510	-0.01(-0.05%)
Jan 12, 2024	19.75	20.08	19.50	19.60	339,930	+0.01(+0.05%)
Jan 11, 2024	19.37	19.62	19.23	19.59	547,286	+0.30(+1.56%)
Jan 10, 2024	19.69	19.69	19.21	19.29	373,227	-0.33(-1.68%)
Jan 09, 2024	19.73	19.73	19.31	19.62	460,538	-0.04(-0.20%)
Jan 08, 2024	19.54	19.67	19.24	19.66	439,095	-0.26(-1.31%)
Jan 05, 2024	20.27	20.27	19.84	19.92	533,573	-0.13(-0.65%)
Jan 04, 2024	20.74	20.82	20.03	20.05	341,648	-0.57(-2.76%)
Jan 03, 2024	20.38	20.78	20.28	20.62	330,517	+0.29(+1.43%)
Jan 02, 2024	20.45	20.64	20.25	20.33	362,613	+0.02(+0.10%)
Dec 29, 2023				20.31	0	+0.07(+0.35%)
Dec 28, 2023	20.51	20.61	20.24	20.24	232,707	-0.39(-1.89%)
Dec 27, 2023	20.84	20.93	20.61	20.63	355,125	+0.13(+0.63%)
Dec 22, 2023				20.50	0	-0.01(-0.05%)
Dec 21, 2023	20.30	20.51	20.18	20.51	322,658	+0.22(+1.08%)
Dec 20, 2023	20.50	20.90	20.28	20.29	633,180	-0.13(-0.64%)
Dec 19, 2023	20.33	20.48	20.04	20.42	436,340	+0.22(+1.09%)
Dec 18, 2023	20.20	20.49	20.11	20.20	411,180	+0.40(+2.02%)
Dec 15, 2023	20.20	20.21	19.64	19.80	616,716	-0.37(-1.83%)
Dec 14, 2023	20.03	20.35	20.02	20.17	849,805	+0.37(+1.87%)
Dec 13, 2023	19.61	19.85	19.31	19.80	1,461,447	+0.16(+0.81%)
Dec 12, 2023	19.98	20.00	19.45	19.64	498,445	-0.53(-2.63%)
Dec 11, 2023	20.34	20.37	20.08	20.17	418,160	-0.19(-0.93%)
Dec 08, 2023	20.38	20.68	20.28	20.36	511,083	+0.21(+1.04%)
Dec 07, 2023	20.27	20.43	20.05	20.15	491,931	+0.07(+0.35%)
Dec 06, 2023	20.54	20.72	20.05	20.08	907,092	-0.64(-3.09%)
Dec 05, 2023	21.20	21.30	20.72	20.72	775,616	-0.41(-1.94%)
Dec 04, 2023	21.40	21.46	21.11	21.13	412,497	-0.38(-1.77%)
Dec 01, 2023	21.57	21.83	21.40	21.51	316,634	-0.04(-0.19%)
Nov 30, 2023	21.67	22.08	21.39	21.55	415,351	+0.08(+0.37%)
Nov 29, 2023	21.55	21.68	21.27	21.47	316,042	-0.01(-0.05%)
Nov 28, 2023	21.52	21.74	21.42	21.48	499,515	+0.04(+0.19%)
Nov 27, 2023	21.61	21.74	21.38	21.44	407,547	-0.30(-1.38%)
Nov 24, 2023	21.81	22.09	21.70	21.74	191,178	-0.27(-1.23%)
Nov 23, 2023	21.50	22.05	21.50	22.01	71,363	+0.12(+0.55%)
Nov 22, 2023	21.40	21.95	21.28	21.89	331,033	-0.03(-0.14%)
Nov 21, 2023	22.06	22.14	21.81	21.92	397,644	-0.25(-1.13%)
Nov 20, 2023	22.59	22.68	22.14	22.17	347,890	-0.12(-0.54%)
Nov 17, 2023	22.05	22.50	22.05	22.29	406,452	+0.43(+1.97%)
Nov 16, 2023	21.80	21.98	21.50	21.86	728,358	-0.17(-0.77%)
Nov 15, 2023	22.38	22.59	22.00	22.03	312,379	-0.51(-2.26%)
Nov 14, 2023	22.41	22.61	22.31	22.54	441,789	+0.19(+0.85%)
Nov 13, 2023	22.43	22.65	22.28	22.35	377,363	-0.07(-0.31%)
Nov 10, 2023	22.17	22.47	22.13	22.42	400,911	+0.47(+2.14%)
Nov 09, 2023	22.11	22.45	21.90	21.95	506,363	-0.01(-0.05%)
Nov 08, 2023	22.19	22.45	21.79	21.96	548,449	-0.41(-1.83%)
Nov 07, 2023	22.91	22.98	22.32	22.37	1,033,237	-0.95(-4.07%)
Nov 06, 2023	23.97	24.05	23.27	23.32	508,218	-0.50(-2.10%)
Nov 03, 2023	24.16	24.74	23.65	23.82	791,984	-0.33(-1.37%)
Nov 02, 2023	23.38	24.15	23.28	24.15	670,098	+0.68(+2.90%)
Nov 01, 2023	23.63	23.79	23.37	23.47	458,802	+0.02(+0.09%)
Oct 31, 2023	23.56	23.78	23.25	23.45	459,868	+0.08(+0.34%)
Oct 30, 2023	23.64	23.88	23.21	23.37	346,684	-0.32(-1.35%)
Oct 27, 2023	23.89	23.93	23.31	23.69	455,108	-0.03(-0.13%)
Oct 26, 2023	23.68	23.93	23.42	23.72	308,406	-0.14(-0.59%)
Oct 25, 2023	23.65	23.97	23.46	23.86	274,287	+0.33(+1.40%)
Oct 24, 2023	23.90	23.94	23.52	23.53	303,384	-0.25(-1.05%)
Oct 23, 2023	24.00	24.23	23.63	23.78	461,636	-0.45(-1.86%)
Oct 20, 2023	24.52	24.64	24.23	24.23	607,428	-0.45(-1.82%)
Oct 19, 2023	24.06	24.72	23.87	24.68	960,184	+0.41(+1.69%)
Oct 18, 2023	24.26	24.37	24.09	24.27	582,189	+0.09(+0.37%)
Oct 17, 2023	23.88	24.20	23.82	24.18	579,624	+0.31(+1.30%)
Oct 16, 2023	23.89	23.97	23.52	23.87	364,861	+0.06(+0.25%)
Oct 13, 2023	23.89	23.95	23.65	23.81	455,069	+0.41(+1.75%)
Oct 12, 2023	23.54	23.64	23.29	23.40	445,803	+0.11(+0.47%)
Oct 11, 2023	23.14	23.44	23.03	23.29	456,648	-0.04(-0.17%)
Oct 10, 2023	23.38	23.55	23.17	23.33	557,577	+0.84(+3.73%)
Oct 06, 2023				22.49	0	+0.35(+1.58%)
Oct 05, 2023	22.17	22.62	22.07	22.14	630,554	-0.11(-0.49%)
Oct 04, 2023	22.94	23.10	22.16	22.25	521,815	-1.11(-4.75%)
Oct 03, 2023	22.99	23.39	22.99	23.36	414,425	+0.29(+1.26%)
Oct 02, 2023	23.89	23.95	23.01	23.07	559,650	-0.83(-3.47%)
Sep 29, 2023	24.01	24.17	23.83	23.90	834,238	-0.03(-0.13%)
Sep 28, 2023	23.84	24.19	23.78	23.93	467,652	+0.10(+0.42%)
Sep 27, 2023	23.64	24.05	23.51	23.83	732,132	+0.52(+2.23%)
Sep 26, 2023	23.07	23.48	23.05	23.31	449,930	+0.11(+0.47%)
Sep 25, 2023	22.67	23.21	23.06	23.20	397,763	+0.50(+2.20%)
Sep 22, 2023	22.63	22.85	22.48	22.70	475,264	+0.25(+1.11%)
Sep 21, 2023	22.80	22.94	22.27	22.45	501,833	-0.26(-1.14%)
Sep 20, 2023	23.08	23.29	22.71	22.71	621,082	-0.57(-2.45%)
Sep 19, 2023	23.84	23.92	23.19	23.28	367,903	-0.41(-1.73%)
Sep 18, 2023	23.80	23.90	23.38	23.69	454,422	-0.13(-0.55%)
Sep 15, 2023	23.95	24.20	23.71	23.82	1,616,626	-0.20(-0.83%)
Sep 14, 2023	24.21	24.32	23.80	24.02	663,031	+0.09(+0.38%)
Sep 13, 2023	23.77	23.98	23.55	23.93	783,727	-0.05(-0.21%)
Sep 12, 2023	23.50	24.01	23.41	23.98	519,675	+0.74(+3.18%)
Sep 11, 2023	23.80	23.94	23.16	23.24	791,692	-0.51(-2.15%)
Sep 08, 2023	23.89	24.02	23.67	23.75	581,717	-0.07(-0.29%)
Sep 07, 2023	23.25	23.84	23.11	23.82	440,958	+0.09(+0.38%)
Sep 06, 2023	23.78	24.05	23.58	23.73	221,266	-0.05(-0.21%)
Sep 05, 2023	23.84	24.14	23.67	23.78	613,482	+0.13(+0.55%)

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.