Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	22.76	22.77	22.30	22.36	2,730,509	+0.13(+0.58%)
Jun 27, 2024	23.04	23.04	22.16	22.23	4,715,407	-1.67(-6.99%)
Jun 26, 2024	23.97	24.07	23.69	23.90	1,850,689	-0.02(-0.08%)
Jun 25, 2024	24.09	24.15	23.73	23.92	1,974,626	-0.50(-2.05%)
Jun 24, 2024	24.21	25.11	24.21	24.42	2,985,806	+0.69(+2.89%)
Jun 21, 2024	24.23	24.38	23.73	23.73	2,476,662	-1.20(-4.83%)
Jun 20, 2024	25.20	25.31	24.64	24.94	2,960,145	+0.80(+3.30%)
Jun 18, 2024	23.77	24.32	23.58	24.14	1,994,583	+0.15(+0.62%)
Jun 17, 2024	23.72	24.09	23.50	23.99	2,672,907	+0.86(+3.70%)
Jun 14, 2024	23.29	23.43	23.00	23.14	2,697,462	-0.62(-2.60%)
Jun 13, 2024	24.16	24.46	23.50	23.75	2,618,915	-0.05(-0.21%)
Jun 12, 2024	24.26	24.45	23.75	23.80	4,311,224	-0.19(-0.79%)
Jun 11, 2024	24.38	24.42	23.73	23.99	2,293,257	-0.56(-2.27%)
Jun 10, 2024	24.14	24.72	23.87	24.55	1,941,342	+0.51(+2.11%)
Jun 07, 2024	24.77	24.91	24.04	24.04	3,567,738	-1.83(-7.08%)
Jun 06, 2024	25.91	25.99	25.33	25.87	2,378,259	-0.01(-0.04%)
Jun 05, 2024	25.59	25.92	25.29	25.88	3,114,501	+0.61(+2.40%)
Jun 04, 2024	25.42	25.63	24.88	25.28	3,297,565	+0.55(+2.21%)
Jun 03, 2024	25.36	25.54	24.27	24.73	3,972,498	+0.30(+1.22%)
May 31, 2024	24.13	24.49	23.76	24.43	6,179,463	-1.43(-5.54%)
May 30, 2024	24.94	25.97	24.82	25.86	3,992,586	+0.02(+0.08%)
May 29, 2024	25.55	25.94	25.46	25.84	3,322,068	-1.22(-4.52%)
May 28, 2024	27.42	27.65	26.85	27.07	3,392,318	-0.12(-0.44%)
May 24, 2024	26.85	27.46	26.68	27.19	4,684,888	-0.15(-0.55%)
May 23, 2024	28.51	28.78	27.12	27.34	6,796,782	-1.76(-6.05%)
May 22, 2024	29.93	30.09	29.08	29.10	4,466,971	-1.27(-4.19%)
May 21, 2024	30.31	30.70	29.88	30.37	4,560,919	-1.40(-4.42%)
May 20, 2024	31.86	32.35	31.59	31.77	3,471,563	-1.07(-3.27%)
May 17, 2024	32.44	33.53	31.93	32.85	5,590,918	+0.57(+1.76%)
May 16, 2024	30.85	32.43	30.46	32.28	5,989,633	+2.59(+8.71%)
May 15, 2024	29.64	29.76	28.90	29.69	2,795,644	+0.93(+3.22%)
May 14, 2024	28.76	29.16	28.62	28.77	4,105,874	-1.08(-3.63%)
May 13, 2024	29.11	30.14	29.11	29.85	4,910,306	+1.79(+6.38%)
May 10, 2024	28.46	28.72	27.78	28.06	4,928,957	+1.08(+4.02%)
May 09, 2024	26.83	27.04	26.36	26.98	3,909,837	+1.61(+6.36%)
May 08, 2024	24.72	25.42	24.65	25.37	3,664,121	-0.38(-1.47%)
May 07, 2024	25.87	25.96	25.58	25.74	3,120,102	-1.03(-3.83%)
May 06, 2024	27.12	27.30	26.44	26.77	4,422,380	-0.15(-0.55%)
May 03, 2024	26.77	26.93	26.09	26.92	5,874,158	+0.66(+2.50%)
May 02, 2024	24.56	26.69	24.54	26.26	10,545,759	+3.71(+16.46%)
May 01, 2024	22.29	23.15	22.15	22.55	4,019,222	+0.44(+1.98%)
Apr 30, 2024	22.68	22.84	22.05	22.11	4,308,541	-1.54(-6.52%)
Apr 29, 2024	23.13	23.74	22.98	23.65	4,614,120	+0.56(+2.41%)
Apr 26, 2024	23.24	23.52	22.83	23.10	4,435,063	+1.11(+5.07%)
Apr 25, 2024	21.13	22.03	21.13	21.98	5,100,586	+0.49(+2.27%)
Apr 24, 2024	21.40	21.62	21.17	21.49	7,270,047	+1.09(+5.37%)
Apr 23, 2024	19.92	20.44	19.89	20.40	5,560,648	+0.93(+4.75%)
Apr 22, 2024	18.85	19.54	18.67	19.47	4,196,061	+0.80(+4.26%)
Apr 19, 2024	18.43	18.68	18.35	18.68	3,958,923	-0.04(-0.21%)
Apr 18, 2024	18.49	18.90	18.47	18.72	3,396,933	+0.91(+5.08%)
Apr 17, 2024	18.16	18.21	17.73	17.81	3,101,524	-0.06(-0.33%)
Apr 16, 2024	18.05	18.25	17.72	17.87	4,323,101	-0.60(-3.23%)
Apr 15, 2024	19.11	19.15	18.31	18.47	4,260,186	+0.17(+0.92%)
Apr 12, 2024	19.21	19.23	18.16	18.30	9,030,390	-2.09(-10.25%)
Apr 11, 2024	20.60	20.70	20.02	20.39	4,052,736	+0.52(+2.60%)
Apr 10, 2024	19.95	20.23	19.62	19.87	4,264,737	-0.27(-1.33%)
Apr 09, 2024	19.90	20.19	19.83	20.14	3,201,287	+0.52(+2.64%)
Apr 08, 2024	19.68	19.95	19.57	19.62	2,445,243	+0.37(+1.91%)
Apr 05, 2024	19.19	19.44	19.12	19.26	3,200,408	-0.29(-1.48%)
Apr 04, 2024	20.36	20.43	19.44	19.54	3,579,995	-0.35(-1.75%)
Apr 03, 2024	19.58	19.99	19.42	19.89	3,541,961	-0.36(-1.77%)
Apr 02, 2024	20.10	20.68	20.03	20.25	5,523,825	+0.45(+2.26%)

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.