Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	21.34	21.94	21.31	21.80	180,391	+0.66(+3.11%)
Jun 07, 2024	20.94	21.28	20.86	21.14	995,707	+0.09(+0.43%)
Jun 06, 2024	20.94	21.10	20.81	21.05	2,767,076	+0.08(+0.38%)
Jun 05, 2024	21.03	21.04	20.84	20.97	99,907	+0.06(+0.29%)
Jun 04, 2024	21.27	21.27	20.80	20.91	683,460	-0.52(-2.42%)
Jun 03, 2024	22.63	22.63	21.31	21.43	157,582	-1.16(-5.16%)
May 31, 2024	22.26	22.63	22.23	22.59	68,429	+0.39(+1.75%)
May 30, 2024	22.04	22.32	22.04	22.21	105,596	+0.11(+0.52%)
May 29, 2024	22.44	22.49	22.08	22.09	92,235	-0.49(-2.18%)
May 28, 2024	22.38	22.75	22.36	22.58	107,887	+0.38(+1.70%)
May 24, 2024	22.25	22.39	22.11	22.21	133,827	+0.06(+0.29%)
May 23, 2024	22.45	22.58	22.05	22.14	86,225	-0.18(-0.83%)
May 22, 2024	23.14	23.14	22.21	22.33	150,176	-0.86(-3.69%)
May 21, 2024	23.17	23.48	23.17	23.18	34,248	-0.06(-0.26%)
May 20, 2024	23.13	23.38	23.05	23.24	85,137	+0.13(+0.56%)
May 17, 2024	23.05	23.13	22.89	23.11	66,462	+0.18(+0.78%)
May 16, 2024	22.86	23.03	22.84	22.93	51,854	+0.01(+0.04%)
May 15, 2024	23.00	23.03	22.45	22.92	46,453	-0.06(-0.26%)
May 14, 2024	22.77	22.99	22.77	22.98	36,371	+0.23(+1.03%)
May 13, 2024	22.75	22.88	22.65	22.75	78,958	+0.10(+0.46%)
May 10, 2024	23.03	23.11	22.58	22.64	88,778	-0.27(-1.17%)
May 09, 2024	22.63	22.93	22.63	22.91	65,427	+0.34(+1.50%)
May 08, 2024	22.47	22.75	22.43	22.57	76,853	-0.05(-0.22%)
May 07, 2024	22.53	22.82	22.53	22.62	47,738	+0.11(+0.49%)
May 06, 2024	22.44	22.76	22.44	22.52	134,772	+0.25(+1.12%)
May 03, 2024	22.11	22.32	21.96	22.27	102,701	+0.26(+1.20%)
May 02, 2024	21.91	22.15	21.87	22.00	130,495	+0.28(+1.31%)
May 01, 2024	22.05	22.17	21.61	21.72	344,437	-0.36(-1.62%)
Apr 30, 2024	22.89	22.89	22.06	22.08	88,308	-0.94(-4.07%)
Apr 29, 2024	22.94	23.05	22.76	23.01	117,031	+0.05(+0.22%)
Apr 26, 2024	22.92	23.08	22.72	22.96	111,255	+0.11(+0.48%)
Apr 25, 2024	22.66	22.94	22.49	22.85	172,027	+0.08(+0.35%)
Apr 24, 2024	22.77	23.01	22.55	22.77	100,849	-0.09(-0.39%)
Apr 23, 2024	22.57	22.91	22.37	22.86	121,540	+0.28(+1.23%)
Apr 22, 2024	22.52	22.86	22.20	22.58	103,033	-0.08(-0.35%)
Apr 19, 2024	22.31	22.76	22.21	22.66	143,783	+0.09(+0.40%)
Apr 18, 2024	22.73	22.94	22.50	22.57	98,252	+0.08(+0.33%)
Apr 17, 2024	22.79	23.04	22.50	22.50	95,594	-0.32(-1.38%)
Apr 16, 2024	23.00	23.03	22.59	22.81	121,267	-0.30(-1.29%)
Apr 15, 2024	23.58	23.76	23.07	23.11	116,373	-0.34(-1.44%)
Apr 12, 2024	24.22	24.41	23.35	23.45	206,170	-0.64(-2.65%)
Apr 11, 2024	24.35	24.35	23.81	24.09	197,012	-0.19(-0.80%)
Apr 10, 2024	23.93	24.40	23.92	24.28	145,243	+0.13(+0.56%)
Apr 09, 2024	24.37	24.47	24.04	24.15	121,116	-0.11(-0.45%)
Apr 08, 2024	24.73	24.75	24.24	24.26	132,422	-0.26(-1.06%)
Apr 05, 2024	24.23	24.64	24.13	24.52	355,735	+0.35(+1.44%)
Apr 04, 2024	24.43	24.47	24.09	24.17	115,084	-0.25(-1.02%)
Apr 03, 2024	24.11	24.46	24.11	24.42	168,657	+0.42(+1.74%)
Apr 02, 2024	23.91	24.02	23.50	24.00	164,787	+0.32(+1.35%)
Apr 01, 2024	23.69	23.83	23.37	23.68	136,520	+0.13(+0.55%)
Mar 28, 2024	23.59	23.76	23.55	23.55	114,890	+0.12(+0.51%)
Mar 27, 2024	23.09	23.43	23.09	23.43	164,352	+0.32(+1.38%)
Mar 26, 2024	23.42	23.47	23.09	23.11	213,442	-0.23(-0.98%)
Mar 25, 2024	23.23	23.52	23.23	23.34	191,572	+0.21(+0.90%)
Mar 22, 2024	23.31	23.48	23.07	23.13	86,407	-0.15(-0.64%)
Mar 21, 2024	23.18	23.36	23.13	23.28	167,382	+0.15(+0.63%)
Mar 20, 2024	22.93	23.25	22.87	23.14	180,368	+0.01(+0.04%)
Mar 19, 2024	22.64	23.15	22.64	23.13	243,675	+0.51(+2.24%)
Mar 18, 2024	22.69	22.75	22.45	22.62	226,005	+0.05(+0.22%)
Mar 15, 2024	22.48	22.79	22.46	22.57	254,202	+0.11(+0.49%)
Mar 14, 2024	22.31	22.60	22.26	22.46	1,289,549	+0.19(+0.85%)
Mar 13, 2024	22.08	22.41	21.99	22.27	158,487	+0.38(+1.72%)
Mar 12, 2024	21.91	21.93	21.68	21.90	64,483	+0.00(+0.00%)
Mar 11, 2024	21.48	21.92	21.40	21.90	88,622	+0.38(+1.75%)
Mar 08, 2024	21.64	21.74	21.35	21.52	107,529	-0.12(-0.55%)
Mar 07, 2024	21.26	21.67	21.26	21.64	104,631	+0.41(+1.92%)
Mar 06, 2024	21.41	21.51	21.10	21.23	165,407	+0.09(+0.42%)
Mar 05, 2024	20.97	21.26	20.93	21.14	118,550	+0.10(+0.47%)
Mar 04, 2024	21.35	21.38	21.01	21.04	139,403	-0.22(-1.03%)
Mar 01, 2024	20.87	21.40	20.87	21.26	448,075	+0.62(+2.98%)
Feb 29, 2024	20.85	21.11	20.56	20.65	265,916	-0.03(-0.14%)
Feb 28, 2024	20.83	20.99	20.58	20.68	145,792	-0.20(-0.95%)
Feb 27, 2024	20.95	21.03	20.76	20.87	180,996	+0.02(+0.09%)
Feb 26, 2024	20.80	21.03	20.75	20.85	130,111	-0.06(-0.28%)
Feb 23, 2024	20.77	20.99	20.56	20.91	243,368	-0.10(-0.47%)
Feb 22, 2024	20.79	21.10	20.75	21.01	824,078	+0.19(+0.91%)
Feb 21, 2024	20.58	20.94	20.58	20.82	185,051	+0.32(+1.55%)
Feb 20, 2024	20.57	20.66	20.39	20.51	453,792	-0.15(-0.72%)
Feb 16, 2024	20.68	20.80	20.46	20.66	178,574	-0.04(-0.19%)
Feb 15, 2024	20.19	20.78	20.19	20.70	1,860,646	+0.58(+2.86%)
Feb 14, 2024	20.25	20.32	19.98	20.12	198,083	+0.05(+0.25%)
Feb 13, 2024	20.22	20.36	19.83	20.07	536,835	-0.34(-1.65%)
Feb 12, 2024	20.15	20.52	20.15	20.41	252,435	+0.32(+1.58%)
Feb 09, 2024	20.24	20.28	19.96	20.09	135,691	-0.16(-0.78%)
Feb 08, 2024	19.99	20.30	19.97	20.25	755,714	+0.28(+1.39%)
Feb 07, 2024	20.12	20.21	19.87	19.97	177,288	-0.05(-0.25%)
Feb 06, 2024	19.87	20.16	19.79	20.02	421,743	+0.33(+1.66%)
Feb 05, 2024	19.80	19.83	19.48	19.69	199,644	-0.21(-1.05%)
Feb 02, 2024	20.21	20.26	19.89	19.90	360,068	-0.40(-1.96%)
Feb 01, 2024	20.47	20.61	20.10	20.30	225,808	+0.01(+0.05%)
Jan 31, 2024	20.77	20.77	20.27	20.29	478,934	-0.49(-2.34%)
Jan 30, 2024	20.54	20.89	20.13	20.77	402,198	-0.62(-2.88%)
Jan 29, 2024	21.31	21.40	21.09	21.39	117,317	-0.01(-0.05%)
Jan 26, 2024	21.22	21.54	21.12	21.40	132,575	+0.16(+0.75%)
Jan 25, 2024	21.22	21.29	20.81	21.24	185,052	+0.26(+1.23%)
Jan 24, 2024	20.75	21.07	20.56	20.98	228,991	+0.29(+1.39%)
Jan 23, 2024	20.55	20.97	20.55	20.70	196,603	+0.10(+0.48%)
Jan 22, 2024	20.24	20.74	20.21	20.60	227,486	+0.34(+1.66%)
Jan 19, 2024	20.30	20.38	20.09	20.26	501,861	+0.12(+0.59%)
Jan 18, 2024	19.95	20.22	19.85	20.14	294,756	+0.25(+1.25%)
Jan 17, 2024	19.71	20.08	19.57	19.89	402,468	-0.06(-0.30%)
Jan 16, 2024	20.34	20.41	19.93	19.95	160,225	-0.51(-2.47%)
Jan 12, 2024	20.54	20.60	20.22	20.46	82,731	+0.30(+1.48%)
Jan 11, 2024	20.19	20.19	19.94	20.16	353,659	+0.07(+0.35%)
Jan 10, 2024	20.31	20.31	19.98	20.09	219,608	-0.25(-1.22%)
Jan 09, 2024	20.84	20.84	20.27	20.34	1,272,651	-0.57(-2.71%)
Jan 08, 2024	20.96	20.96	20.47	20.90	88,141	-0.54(-2.50%)
Jan 05, 2024	21.32	21.53	21.30	21.44	98,424	+0.26(+1.22%)
Jan 04, 2024	21.78	21.88	21.16	21.18	164,704	-0.46(-2.11%)
Jan 03, 2024	21.53	21.89	21.43	21.64	116,375	+0.06(+0.28%)
Jan 02, 2024	21.88	22.08	21.50	21.58	229,955	-0.17(-0.78%)
Dec 29, 2023	21.93	21.93	21.71	21.75	257,175	-0.15(-0.69%)
Dec 28, 2023	22.11	22.16	21.89	21.90	362,017	-0.34(-1.51%)
Dec 27, 2023	22.41	22.52	22.20	22.23	144,483	-0.21(-0.93%)
Dec 26, 2023	22.22	22.53	22.16	22.44	139,868	+0.53(+2.40%)
Dec 22, 2023	22.02	22.14	21.82	21.92	202,485	+0.05(+0.23%)
Dec 21, 2023	21.73	21.87	21.64	21.87	205,582	+0.14(+0.64%)
Dec 20, 2023	21.96	22.27	21.73	21.73	105,707	-0.22(-1.02%)
Dec 19, 2023	21.69	21.98	21.67	21.95	273,322	+0.35(+1.60%)
Dec 18, 2023	21.79	22.06	21.57	21.60	212,746	+0.21(+0.97%)
Dec 15, 2023	21.49	21.52	21.15	21.40	126,243	-0.12(-0.55%)
Dec 14, 2023	20.98	21.58	20.98	21.52	410,180	+0.86(+4.17%)
Dec 13, 2023	20.31	20.67	20.17	20.65	178,818	+0.40(+1.95%)
Dec 12, 2023	20.19	20.36	20.02	20.26	445,281	-0.24(-1.16%)
Dec 11, 2023	20.50	20.75	20.42	20.50	195,727	+0.04(+0.19%)
Dec 08, 2023	20.31	20.60	20.27	20.46	185,550	+0.29(+1.45%)
Dec 07, 2023	20.38	20.41	20.05	20.17	466,219	-0.09(-0.46%)
Dec 06, 2023	20.84	21.03	20.26	20.26	407,590	-0.75(-3.58%)
Dec 05, 2023	21.45	21.46	20.99	21.01	802,408	-0.49(-2.30%)
Dec 04, 2023	21.44	21.60	21.22	21.51	502,611	-0.14(-0.64%)
Dec 01, 2023	21.40	21.95	21.32	21.64	275,445	+0.16(+0.74%)
Nov 30, 2023	21.57	22.03	21.21	21.49	276,758	+0.14(+0.65%)
Nov 29, 2023	21.65	21.65	21.24	21.35	413,946	-0.16(-0.74%)
Nov 28, 2023	21.65	21.74	21.44	21.51	194,305	-0.10(-0.46%)
Nov 27, 2023	21.66	21.67	21.38	21.60	136,585	-0.14(-0.64%)
Nov 24, 2023	21.55	21.92	21.55	21.74	84,590	+0.20(+0.92%)
Nov 22, 2023	21.18	21.58	20.95	21.55	365,786	-0.10(-0.46%)
Nov 21, 2023	21.57	21.76	21.52	21.64	183,031	-0.12(-0.55%)
Nov 20, 2023	21.92	22.01	21.74	21.76	180,761	+0.02(+0.09%)
Nov 17, 2023	21.51	21.87	21.51	21.74	342,350	+0.46(+2.18%)
Nov 16, 2023	21.89	22.01	20.97	21.28	366,658	-0.85(-3.84%)
Nov 15, 2023	22.33	22.63	22.10	22.13	320,495	-0.31(-1.37%)
Nov 14, 2023	22.30	22.48	22.12	22.44	433,128	+0.37(+1.66%)
Nov 13, 2023	21.92	22.18	21.80	22.07	279,335	+0.15(+0.68%)
Nov 10, 2023	21.94	22.03	21.76	21.92	273,237	+0.27(+1.23%)
Nov 09, 2023	21.79	21.99	21.60	21.65	418,211	+0.05(+0.23%)
Nov 08, 2023	21.54	21.88	21.50	21.60	337,564	-0.10(-0.46%)
Nov 07, 2023	22.36	22.37	21.65	21.70	308,931	-1.00(-4.40%)
Nov 06, 2023	23.20	23.26	22.61	22.70	582,747	-0.37(-1.59%)
Nov 03, 2023	23.30	23.40	22.98	23.07	499,538	-0.09(-0.38%)
Nov 02, 2023	22.62	23.21	22.61	23.16	306,411	+0.63(+2.81%)
Nov 01, 2023	22.48	22.85	22.34	22.52	372,651	+0.17(+0.75%)
Oct 31, 2023	22.46	22.62	22.15	22.36	136,412	-0.11(-0.48%)
Oct 30, 2023	22.57	22.78	22.17	22.47	126,634	+0.01(+0.04%)
Oct 27, 2023	22.52	22.60	22.16	22.46	237,102	-0.02(-0.09%)
Oct 26, 2023	22.51	22.74	22.22	22.48	200,144	-0.17(-0.74%)
Oct 25, 2023	22.92	22.92	22.44	22.64	219,843	-0.33(-1.42%)
Oct 24, 2023	23.26	23.33	22.93	22.97	240,358	-0.27(-1.15%)
Oct 23, 2023	23.18	23.37	22.92	23.24	358,521	-0.12(-0.51%)
Oct 20, 2023	23.74	23.82	22.91	23.36	517,595	-0.49(-2.07%)
Oct 19, 2023	23.78	24.16	23.45	23.85	431,639	-0.11(-0.45%)
Oct 18, 2023	24.14	24.30	23.87	23.96	212,169	-0.05(-0.21%)
Oct 17, 2023	23.49	24.13	23.49	24.01	131,632	+0.38(+1.59%)
Oct 16, 2023	23.73	23.82	23.43	23.63	114,770	-0.01(-0.04%)
Oct 13, 2023	23.76	23.82	23.47	23.64	160,148	+0.33(+1.40%)
Oct 12, 2023	23.77	23.77	23.09	23.32	171,399	-0.21(-0.88%)
Oct 11, 2023	23.24	23.55	23.06	23.52	207,999	+0.10(+0.42%)
Oct 10, 2023	23.40	23.55	23.27	23.42	171,003	+0.08(+0.34%)
Oct 09, 2023	23.07	23.46	23.00	23.35	271,544	+0.94(+4.19%)
Oct 06, 2023	22.19	22.62	21.96	22.41	244,717	+0.25(+1.12%)
Oct 05, 2023	22.04	22.50	22.04	22.16	382,265	-0.10(-0.44%)
Oct 04, 2023	23.02	23.02	22.14	22.26	428,345	-1.08(-4.62%)
Oct 03, 2023	23.11	23.37	23.06	23.34	272,473	+0.09(+0.38%)
Oct 02, 2023	23.78	23.80	23.03	23.25	557,785	-0.53(-2.25%)
Sep 29, 2023	24.61	24.61	23.71	23.78	335,411	-0.78(-3.18%)
Sep 28, 2023	24.67	24.81	24.38	24.56	635,856	-0.13(-0.52%)
Sep 27, 2023	24.33	24.81	24.19	24.69	714,912	+0.72(+3.01%)
Sep 26, 2023	23.94	24.23	23.90	23.97	230,295	-0.24(-0.98%)
Sep 25, 2023	23.76	24.26	24.13	24.21	152,213	+0.36(+1.49%)
Sep 22, 2023	23.83	24.03	23.78	23.85	1,332,677	+0.21(+0.88%)
Sep 21, 2023	24.16	24.17	23.64	23.64	2,621,988	-0.44(-1.84%)
Sep 20, 2023	24.40	24.59	24.09	24.09	145,611	-0.18(-0.73%)
Sep 19, 2023	24.92	24.99	24.15	24.26	130,870	-0.46(-1.87%)
Sep 18, 2023	24.74	24.90	24.62	24.73	434,585	+0.15(+0.60%)
Sep 15, 2023	24.73	24.85	24.43	24.58	146,601	-0.24(-0.95%)
Sep 14, 2023	24.84	24.95	24.75	24.82	436,266	+0.34(+1.37%)
Sep 13, 2023	25.07	25.08	24.40	24.48	260,254	-0.56(-2.24%)
Sep 12, 2023	24.70	25.18	24.70	25.04	461,964	+0.54(+2.21%)
Sep 11, 2023	24.70	24.81	24.40	24.50	1,261,050	+0.05(+0.20%)
Sep 08, 2023	24.50	24.76	24.42	24.45	362,346	+0.01(+0.04%)
Sep 07, 2023	24.48	24.61	24.30	24.44	763,375	-0.07(-0.28%)
Sep 06, 2023	24.38	24.65	24.26	24.51	71,018	+0.12(+0.49%)
Sep 05, 2023	24.52	24.84	24.39	24.39	105,554	+0.15(+0.61%)

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.