Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	22.82	23.49	21.98	22.96	1,875,856	-0.12(-0.51%)
May 30, 2024	23.32	23.63	22.99	23.08	1,343,183	-0.02(-0.09%)
May 29, 2024	23.51	23.90	23.05	23.10	1,234,745	-0.48(-2.05%)
May 28, 2024	24.03	24.27	23.53	23.58	1,493,606	-0.45(-1.89%)
May 24, 2024	23.54	24.30	23.50	24.04	1,092,703	+0.65(+2.78%)
May 23, 2024	23.79	24.00	23.30	23.39	1,404,265	-1.06(-4.32%)
May 22, 2024	24.90	24.97	24.26	24.44	1,223,221	-0.59(-2.36%)
May 21, 2024	26.05	26.07	25.02	25.03	1,117,625	-1.05(-4.01%)
May 20, 2024	25.86	26.19	25.82	26.08	1,469,410	+0.19(+0.72%)
May 17, 2024	26.10	26.14	25.75	25.89	973,706	-0.16(-0.61%)
May 16, 2024	26.35	26.46	25.96	26.05	703,454	-0.27(-1.01%)
May 15, 2024	26.92	26.94	26.31	26.32	800,857	-0.45(-1.70%)
May 14, 2024	26.70	27.05	26.43	26.77	862,824	+0.38(+1.46%)
May 13, 2024	26.29	27.03	26.17	26.39	778,499	+0.34(+1.29%)
May 10, 2024	26.70	26.80	25.90	26.05	758,405	-0.47(-1.79%)
May 09, 2024	26.37	26.61	26.02	26.52	2,221,854	+0.31(+1.17%)
May 08, 2024	26.06	26.35	25.88	26.22	886,625	-0.13(-0.49%)
May 07, 2024	26.89	27.03	26.34	26.35	737,073	-0.47(-1.77%)
May 06, 2024	26.59	26.87	26.59	26.82	723,624	+0.46(+1.76%)
May 03, 2024	26.64	26.80	26.15	26.36	976,760	+0.43(+1.67%)
May 02, 2024	26.07	26.25	25.75	25.92	680,780	+0.30(+1.16%)
May 01, 2024	26.28	26.50	25.63	25.63	879,343	-0.80(-3.02%)
Apr 30, 2024	26.16	26.86	26.06	26.42	1,795,673	-0.02(-0.07%)
Apr 29, 2024	26.08	26.48	25.99	26.44	806,425	+0.56(+2.17%)
Apr 26, 2024	25.34	26.02	25.34	25.88	870,736	+0.54(+2.14%)
Apr 25, 2024	25.24	25.47	25.11	25.34	554,327	-0.26(-1.00%)
Apr 24, 2024	26.19	26.20	25.58	25.60	863,063	-0.52(-2.00%)
Apr 23, 2024	25.50	26.16	25.48	26.12	1,144,718	+0.70(+2.76%)
Apr 22, 2024	25.46	25.65	25.15	25.42	2,493,549	+0.07(+0.27%)
Apr 19, 2024	25.04	25.43	25.03	25.35	902,511	+0.13(+0.51%)
Apr 18, 2024	25.14	25.55	24.99	25.22	966,475	+0.05(+0.20%)
Apr 17, 2024	25.17	25.51	24.94	25.17	1,882,743	+0.22(+0.87%)
Apr 16, 2024	24.66	25.08	24.13	24.95	3,996,859	+0.29(+1.16%)
Apr 15, 2024	24.89	24.98	24.49	24.67	2,277,978	-0.04(-0.15%)
Apr 12, 2024	25.10	25.37	24.41	24.70	2,293,469	-0.45(-1.78%)
Apr 11, 2024	25.78	25.82	24.96	25.15	2,188,728	-0.46(-1.78%)
Apr 10, 2024	25.74	26.17	25.49	25.61	1,747,788	-0.96(-3.61%)
Apr 09, 2024	27.26	27.56	26.21	26.57	2,309,683	-0.66(-2.43%)
Apr 08, 2024	27.60	27.74	27.19	27.23	1,082,231	+0.02(+0.07%)
Apr 05, 2024	27.62	27.79	26.86	27.21	1,482,473	-0.53(-1.90%)
Apr 04, 2024	28.62	28.72	27.50	27.74	1,903,763	-0.39(-1.37%)
Apr 03, 2024	28.37	28.69	27.88	28.12	1,490,913	+0.23(+0.83%)
Apr 02, 2024	28.72	29.09	27.87	27.89	2,205,869	-2.01(-6.74%)
Apr 01, 2024	29.49	30.00	29.06	29.91	2,959,394	+1.73(+6.13%)
Mar 28, 2024	27.97	29.12	27.85	28.18	1,847,009	+0.24(+0.87%)
Mar 27, 2024	27.43	27.99	27.39	27.94	1,376,585	+0.73(+2.70%)
Mar 26, 2024	26.57	27.27	26.35	27.20	2,372,869	+0.66(+2.50%)
Mar 25, 2024	27.12	27.39	26.50	26.54	2,131,906	-0.85(-3.11%)
Mar 22, 2024	27.88	28.08	26.95	27.39	2,647,097	-0.65(-2.33%)
Mar 21, 2024	27.76	28.85	27.36	28.04	7,887,166	+4.81(+20.69%)
Mar 20, 2024	22.34	23.51	22.34	23.24	1,918,517	+0.71(+3.14%)
Mar 19, 2024	22.28	22.71	22.21	22.53	1,833,030	+0.12(+0.52%)
Mar 18, 2024	22.44	22.56	22.01	22.41	1,078,186	-0.04(-0.16%)
Mar 15, 2024	22.63	22.93	22.35	22.45	1,224,427	-0.27(-1.18%)
Mar 14, 2024	22.88	23.01	22.65	22.72	1,109,763	-0.25(-1.09%)
Mar 13, 2024	22.58	22.98	22.58	22.97	943,843	+0.26(+1.14%)
Mar 12, 2024	22.84	23.01	22.56	22.71	1,606,089	-0.07(-0.31%)
Mar 11, 2024	22.89	22.93	22.63	22.78	1,876,992	-0.20(-0.86%)
Mar 08, 2024	23.35	23.41	22.79	22.98	637,532	-0.13(-0.58%)
Mar 07, 2024	23.41	23.46	23.07	23.11	714,560	-0.06(-0.27%)
Mar 06, 2024	23.29	23.29	22.81	23.17	528,423	-0.01(-0.04%)
Mar 05, 2024	22.74	23.30	22.67	23.18	624,505	+0.28(+1.21%)
Mar 04, 2024	22.83	23.24	22.83	22.90	860,480	+0.21(+0.95%)

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.