Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	40.92	40.97	39.27	40.23	228,483	-0.50(-1.23%)
May 30, 2024	41.11	41.16	40.50	40.73	181,184	-0.35(-0.85%)
May 29, 2024	41.20	41.31	40.98	41.08	382,464	-0.83(-1.98%)
May 28, 2024	41.63	42.04	41.22	41.91	241,949	+0.85(+2.07%)
May 24, 2024	40.71	41.17	40.50	41.06	370,136	+0.74(+1.83%)
May 23, 2024	41.40	41.40	40.01	40.32	262,000	-0.04(-0.10%)
May 22, 2024	40.33	40.44	39.94	40.36	196,222	+0.40(+1.00%)
May 21, 2024	39.61	39.98	39.49	39.96	154,218	-0.10(-0.25%)
May 20, 2024	39.38	40.27	39.33	40.06	205,901	+0.88(+2.24%)
May 17, 2024	39.69	39.76	38.91	39.19	216,714	-0.29(-0.73%)
May 16, 2024	39.71	40.00	39.47	39.47	292,915	-0.23(-0.58%)
May 15, 2024	38.95	39.70	38.79	39.70	187,070	+1.14(+2.95%)
May 14, 2024	37.94	38.61	37.85	38.57	116,723	+0.62(+1.63%)
May 13, 2024	38.02	38.12	37.86	37.95	116,484	+0.15(+0.40%)
May 10, 2024	37.93	38.22	37.68	37.80	118,433	+0.36(+0.96%)
May 09, 2024	37.60	37.70	37.30	37.44	93,627	-0.25(-0.66%)
May 08, 2024	37.28	37.72	37.21	37.69	174,649	+0.09(+0.24%)
May 07, 2024	38.07	38.10	37.60	37.60	202,370	-0.32(-0.84%)
May 06, 2024	37.45	37.92	37.25	37.92	105,517	+0.83(+2.23%)
May 03, 2024	37.01	37.25	36.80	37.09	106,687	+0.86(+2.37%)
May 02, 2024	36.04	36.34	35.39	36.23	268,807	+0.75(+2.11%)
May 01, 2024	36.15	36.63	35.25	35.48	379,852	-1.27(-3.45%)
Apr 30, 2024	37.34	37.75	36.75	36.75	152,065	-0.68(-1.81%)
Apr 29, 2024	37.25	37.52	36.88	37.43	189,359	+0.18(+0.48%)
Apr 26, 2024	36.41	37.39	36.28	37.25	134,974	+0.94(+2.59%)
Apr 25, 2024	35.42	36.51	35.29	36.31	235,075	+0.71(+1.99%)
Apr 24, 2024	36.15	36.34	35.31	35.60	223,455	+0.36(+1.02%)
Apr 23, 2024	34.73	35.38	34.62	35.24	208,638	+0.74(+2.14%)
Apr 22, 2024	34.17	34.69	33.82	34.50	179,629	+0.66(+1.95%)
Apr 19, 2024	35.00	35.20	33.73	33.84	484,084	-1.45(-4.10%)
Apr 18, 2024	35.75	35.93	35.19	35.29	301,355	-0.66(-1.83%)
Apr 17, 2024	37.16	37.19	35.83	35.95	288,900	-1.18(-3.17%)
Apr 16, 2024	36.90	37.30	36.73	37.13	121,319	+0.33(+0.90%)
Apr 15, 2024	37.76	37.96	36.65	36.80	251,167	-0.57(-1.52%)
Apr 12, 2024	38.04	38.04	37.24	37.37	162,105	-1.17(-3.03%)
Apr 11, 2024	37.95	38.64	37.63	38.54	198,060	+0.91(+2.41%)
Apr 10, 2024	37.70	38.15	37.46	37.63	309,058	-0.70(-1.82%)
Apr 09, 2024	38.29	38.45	37.64	38.33	98,711	+0.35(+0.92%)
Apr 08, 2024	38.20	38.28	37.80	37.98	119,112	+0.08(+0.21%)
Apr 05, 2024	37.56	38.11	37.42	37.90	185,066	+0.47(+1.25%)
Apr 04, 2024	39.11	39.21	37.38	37.43	127,675	-1.18(-3.05%)
Apr 03, 2024	38.06	38.83	38.02	38.61	277,024	+0.15(+0.39%)
Apr 02, 2024	38.44	38.52	38.02	38.46	180,603	-0.54(-1.38%)
Apr 01, 2024	38.83	39.55	38.73	39.00	433,803	+0.46(+1.19%)
Mar 28, 2024	38.42	38.72	38.42	38.54	156,895	+0.02(+0.05%)
Mar 27, 2024	38.60	38.62	37.88	38.52	202,431	+0.38(+1.00%)
Mar 26, 2024	38.82	38.88	38.14	38.14	196,943	-0.31(-0.81%)
Mar 25, 2024	38.19	38.83	38.01	38.45	439,118	-0.11(-0.29%)
Mar 22, 2024	38.46	38.91	38.27	38.56	293,915	+0.04(+0.10%)
Mar 21, 2024	38.93	39.19	38.45	38.52	266,590	+0.85(+2.25%)
Mar 20, 2024	37.22	37.74	36.82	37.67	193,376	+0.62(+1.67%)
Mar 19, 2024	36.88	37.22	36.32	37.05	245,094	-0.35(-0.93%)
Mar 18, 2024	38.07	38.21	37.35	37.40	417,276	-0.00(-0.00%)
Mar 15, 2024	37.30	37.75	37.08	37.40	151,769	-0.25(-0.66%)
Mar 14, 2024	38.26	38.33	37.27	37.65	799,449	-0.63(-1.64%)
Mar 13, 2024	38.87	38.87	38.04	38.28	237,408	-0.97(-2.46%)
Mar 12, 2024	38.96	39.24	38.25	39.24	255,248	+0.83(+2.15%)
Mar 11, 2024	38.53	38.65	38.03	38.42	349,715	-0.57(-1.46%)
Mar 08, 2024	40.86	40.99	38.97	38.98	567,200	-1.59(-3.93%)
Mar 07, 2024	39.86	40.77	39.77	40.58	396,535	+1.29(+3.27%)
Mar 06, 2024	39.17	39.70	38.88	39.29	418,158	+0.92(+2.39%)
Mar 05, 2024	38.82	38.89	37.95	38.38	321,180	-0.79(-2.01%)
Mar 04, 2024	39.28	39.59	38.93	39.16	505,789	+0.42(+1.08%)
Mar 01, 2024	37.65	38.89	37.57	38.74	492,889	+1.58(+4.26%)
Feb 29, 2024	36.68	37.23	36.49	37.16	354,727	+0.95(+2.62%)
Feb 28, 2024	36.26	36.35	36.00	36.21	183,169	-0.36(-0.98%)
Feb 27, 2024	36.88	36.88	36.55	36.57	174,102	-0.06(-0.16%)
Feb 26, 2024	36.68	36.78	36.40	36.63	225,894	+0.40(+1.10%)
Feb 23, 2024	36.88	36.99	36.09	36.23	229,202	-0.44(-1.20%)
Feb 22, 2024	36.33	36.82	36.16	36.67	282,569	+1.70(+4.87%)
Feb 21, 2024	34.72	34.97	34.45	34.97	249,416	-0.06(-0.17%)
Feb 20, 2024	35.44	35.44	34.46	35.03	213,051	-0.55(-1.54%)
Feb 16, 2024	36.18	36.31	35.53	35.57	248,551	-0.26(-0.72%)
Feb 15, 2024	35.96	36.10	35.65	35.83	129,736	-0.02(-0.06%)
Feb 14, 2024	35.55	35.87	35.39	35.85	109,200	+0.74(+2.10%)
Feb 13, 2024	34.83	35.44	34.65	35.12	136,961	-0.68(-1.89%)
Feb 12, 2024	35.96	36.47	35.70	35.79	178,135	-0.09(-0.25%)
Feb 09, 2024	35.39	35.91	35.19	35.88	110,766	+0.75(+2.13%)
Feb 08, 2024	34.74	35.41	34.72	35.14	162,206	+0.49(+1.41%)
Feb 07, 2024	34.34	34.65	34.03	34.65	105,614	+0.57(+1.67%)
Feb 06, 2024	34.62	34.62	33.70	34.08	162,058	-0.38(-1.10%)
Feb 05, 2024	34.32	34.60	33.95	34.46	188,934	+0.41(+1.20%)
Feb 02, 2024	33.60	34.12	33.58	34.05	120,308	+0.47(+1.39%)
Feb 01, 2024	33.67	33.68	33.18	33.58	198,311	+0.10(+0.30%)
Jan 31, 2024	33.39	34.04	33.14	33.48	172,291	-0.46(-1.35%)
Jan 30, 2024	34.35	34.42	33.77	33.94	145,710	-0.54(-1.56%)
Jan 29, 2024	34.26	34.48	33.93	34.48	187,645	+0.37(+1.08%)
Jan 26, 2024	34.46	34.58	34.00	34.11	227,081	-1.01(-2.87%)
Jan 25, 2024	35.85	35.87	34.98	35.12	292,129	-0.09(-0.25%)
Jan 24, 2024	35.08	35.65	34.83	35.21	237,923	+0.52(+1.49%)
Jan 23, 2024	34.49	34.69	34.13	34.69	145,122	+0.28(+0.81%)
Jan 22, 2024	34.68	34.84	34.14	34.41	233,346	+0.06(+0.17%)
Jan 19, 2024	33.46	34.38	33.32	34.35	221,490	+1.31(+3.95%)
Jan 18, 2024	32.79	33.06	32.49	33.04	170,012	+1.14(+3.56%)
Jan 17, 2024	32.06	32.06	31.45	31.91	128,899	-0.30(-0.93%)
Jan 16, 2024	31.81	32.40	31.72	32.21	124,446	+0.39(+1.22%)
Jan 12, 2024	31.94	32.11	31.63	31.82	90,754	-0.15(-0.47%)
Jan 11, 2024	31.79	32.12	31.30	31.97	143,270	+0.15(+0.47%)
Jan 10, 2024	31.96	31.96	31.41	31.82	122,654	-0.04(-0.13%)
Jan 09, 2024	31.59	32.13	31.50	31.86	152,082	-0.05(-0.16%)
Jan 08, 2024	31.10	31.95	31.10	31.91	200,982	+1.01(+3.26%)
Jan 05, 2024	30.78	31.14	30.69	30.90	181,857	+0.20(+0.65%)
Jan 04, 2024	30.52	30.97	30.40	30.70	103,628	-0.23(-0.74%)
Jan 03, 2024	31.16	31.20	30.83	30.93	116,330	-0.69(-2.18%)
Jan 02, 2024	32.32	32.34	31.32	31.62	176,676	-1.14(-3.47%)
Dec 29, 2023	33.11	33.11	32.62	32.75	127,671	-0.32(-0.96%)
Dec 28, 2023	33.21	33.24	33.02	33.07	60,568	-0.05(-0.15%)
Dec 27, 2023	33.19	33.23	32.91	33.12	130,137	+0.08(+0.24%)
Dec 26, 2023	32.59	33.15	32.59	33.04	111,305	+0.58(+1.78%)
Dec 22, 2023	32.52	32.59	32.23	32.46	90,618	+0.13(+0.40%)
Dec 21, 2023	32.20	32.38	32.00	32.34	124,005	+0.86(+2.72%)
Dec 20, 2023	32.23	32.32	31.45	31.48	131,500	-0.90(-2.77%)
Dec 19, 2023	32.20	32.40	32.20	32.38	51,650	+0.16(+0.50%)
Dec 18, 2023	32.35	32.35	31.91	32.22	73,552	-0.03(-0.11%)
Dec 15, 2023	32.37	32.66	32.22	32.25	142,262	+0.06(+0.19%)
Dec 14, 2023	31.61	32.25	31.57	32.19	121,445	+0.91(+2.93%)
Dec 13, 2023	30.90	31.42	30.74	31.27	107,261	+0.46(+1.48%)
Dec 12, 2023	30.58	30.85	30.44	30.82	64,993	+0.22(+0.72%)
Dec 11, 2023	29.88	30.73	29.88	30.60	49,491	+1.02(+3.46%)
Dec 08, 2023	29.38	29.70	29.36	29.57	26,003	+0.17(+0.58%)
Dec 07, 2023	28.96	29.46	28.76	29.41	96,130	+0.79(+2.74%)
Dec 06, 2023	29.19	29.23	28.57	28.62	87,762	-0.21(-0.72%)
Dec 05, 2023	28.76	28.84	28.58	28.83	44,390	-0.12(-0.41%)
Dec 04, 2023	29.07	29.07	28.55	28.95	49,261	-0.34(-1.15%)
Dec 01, 2023	29.01	29.36	28.85	29.29	55,149	+0.06(+0.20%)
Nov 30, 2023	29.60	29.60	28.99	29.23	38,339	-0.23(-0.78%)
Nov 29, 2023	29.59	29.86	29.39	29.45	66,507	+0.29(+0.99%)
Nov 28, 2023	29.14	29.26	28.94	29.17	34,713	-0.14(-0.48%)
Nov 27, 2023	29.31	29.57	29.22	29.31	28,938	-0.08(-0.27%)
Nov 24, 2023	29.39	29.39	29.32	29.39	21,123	+0.05(+0.17%)
Nov 22, 2023	29.51	29.75	29.30	29.34	99,818	+0.08(+0.27%)
Nov 21, 2023	29.62	29.62	29.12	29.26	115,955	-0.56(-1.87%)
Nov 20, 2023	29.34	29.91	29.34	29.81	38,705	+0.46(+1.56%)
Nov 17, 2023	29.12	29.40	29.04	29.36	26,252	+0.19(+0.65%)
Nov 16, 2023	28.95	29.25	28.94	29.17	67,663	+0.09(+0.31%)
Nov 15, 2023	29.04	29.29	28.94	29.08	151,455	+0.17(+0.58%)
Nov 14, 2023	28.45	28.96	28.45	28.91	61,519	+1.04(+3.75%)
Nov 13, 2023	27.98	27.98	27.69	27.86	75,397	-0.30(-1.06%)
Nov 10, 2023	27.40	28.22	27.35	28.16	52,844	+1.06(+3.93%)
Nov 09, 2023	27.37	27.69	27.03	27.10	40,621	-0.10(-0.37%)
Nov 08, 2023	27.27	27.35	27.05	27.20	57,510	+0.01(+0.04%)
Nov 07, 2023	26.94	27.34	26.94	27.19	52,480	+0.17(+0.63%)
Nov 06, 2023	27.15	27.17	26.77	27.02	69,344	-0.06(-0.22%)
Nov 03, 2023	26.57	27.23	26.57	27.08	68,906	+0.68(+2.56%)
Nov 02, 2023	26.27	26.54	26.08	26.40	69,070	+0.65(+2.51%)
Nov 01, 2023	25.24	25.77	25.21	25.76	87,705	+0.54(+2.13%)
Oct 31, 2023	24.93	25.23	24.68	25.22	24,129	+0.29(+1.16%)
Oct 30, 2023	25.19	25.19	24.72	24.93	148,860	-0.33(-1.30%)
Oct 27, 2023	25.38	25.48	25.17	25.26	77,885	+0.29(+1.15%)
Oct 26, 2023	25.22	25.46	24.84	24.97	137,800	-0.12(-0.48%)
Oct 25, 2023	25.88	25.88	25.02	25.09	83,698	-1.11(-4.25%)
Oct 24, 2023	25.95	26.22	25.86	26.20	58,771	+0.36(+1.39%)
Oct 23, 2023	25.87	26.27	25.60	25.85	50,907	-0.14(-0.54%)
Oct 20, 2023	26.45	26.56	25.94	25.98	59,090	-0.40(-1.51%)
Oct 19, 2023	26.99	26.99	26.30	26.38	59,395	-0.38(-1.41%)
Oct 18, 2023	26.85	26.91	26.59	26.76	32,711	-0.48(-1.75%)
Oct 17, 2023	26.88	27.40	26.55	27.24	51,289	-0.16(-0.58%)
Oct 16, 2023	27.11	27.50	27.22	27.40	47,176	+0.33(+1.21%)
Oct 13, 2023	27.80	27.80	27.00	27.07	67,733	-0.74(-2.65%)
Oct 12, 2023	27.77	28.16	27.56	27.80	59,071	+0.07(+0.25%)
Oct 11, 2023	27.66	27.73	27.37	27.73	48,808	+0.22(+0.80%)
Oct 10, 2023	27.26	27.74	27.17	27.52	38,017	+0.35(+1.28%)
Oct 09, 2023	27.01	27.20	26.74	27.17	45,654	-0.07(-0.26%)
Oct 06, 2023	26.59	27.35	26.38	27.24	154,308	+0.55(+2.05%)
Oct 05, 2023	26.83	26.85	26.47	26.69	39,714	-0.08(-0.30%)
Oct 04, 2023	26.58	26.85	26.41	26.77	35,573	+0.35(+1.32%)
Oct 03, 2023	26.80	27.13	26.31	26.42	32,693	-0.61(-2.24%)
Oct 02, 2023	26.96	27.17	26.75	27.03	20,415	+0.13(+0.48%)
Sep 29, 2023	27.22	27.27	26.80	26.90	25,819	+0.13(+0.48%)
Sep 28, 2023	26.31	27.04	26.20	26.77	26,151	+0.42(+1.59%)
Sep 27, 2023	26.29	26.45	25.98	26.35	38,096	+0.27(+1.03%)
Sep 26, 2023	26.32	26.40	25.95	26.08	78,231	-0.44(-1.65%)
Sep 25, 2023	26.18	26.55	26.31	26.52	31,257	+0.18(+0.68%)
Sep 22, 2023	26.44	26.59	26.31	26.34	22,519	+0.21(+0.80%)
Sep 21, 2023	26.32	26.48	26.13	26.13	60,341	-0.49(-1.83%)
Sep 20, 2023	27.23	27.27	26.62	26.62	45,960	-0.44(-1.62%)
Sep 19, 2023	27.28	27.28	26.94	27.06	27,869	-0.26(-0.95%)
Sep 18, 2023	27.08	27.43	27.01	27.32	32,670	+0.10(+0.38%)
Sep 15, 2023	27.88	27.88	27.09	27.21	36,401	-0.81(-2.90%)
Sep 14, 2023	28.18	28.18	27.81	28.03	47,874	+0.18(+0.64%)
Sep 13, 2023	27.76	28.11	27.76	27.85	55,811	+0.12(+0.43%)
Sep 12, 2023	27.81	28.04	27.73	27.73	31,489	-0.21(-0.75%)
Sep 11, 2023	28.30	28.30	27.58	27.94	106,409	+0.02(+0.07%)
Sep 08, 2023	28.07	28.18	27.81	27.92	20,464	-0.12(-0.42%)
Sep 07, 2023	28.03	28.10	27.69	28.04	50,131	-0.58(-2.01%)
Sep 06, 2023	28.79	28.91	28.34	28.61	63,078	-0.15(-0.52%)
Sep 05, 2023	28.67	29.03	28.61	28.76	87,508	-0.08(-0.27%)
Sep 01, 2023	28.96	28.96	28.62	28.84	20,987	+0.16(+0.55%)
Aug 31, 2023	28.46	28.85	28.46	28.68	53,150	+0.15(+0.52%)
Aug 30, 2023	28.35	28.61	28.07	28.53	56,949	+0.14(+0.49%)
Aug 29, 2023	27.59	28.45	27.59	28.39	32,967	+0.74(+2.69%)
Aug 28, 2023	27.62	27.68	27.40	27.65	41,512	+0.35(+1.27%)
Aug 25, 2023	27.24	27.47	26.81	27.30	31,661	+0.08(+0.29%)
Aug 24, 2023	28.72	28.72	27.21	27.22	106,919	-0.97(-3.45%)
Aug 23, 2023	27.49	28.25	27.48	28.20	46,212	+0.63(+2.30%)
Aug 22, 2023	28.22	28.23	27.52	27.56	92,718	-0.26(-0.93%)
Aug 21, 2023	27.24	27.86	27.23	27.82	39,213	+0.78(+2.90%)
Aug 18, 2023	26.70	27.16	26.60	27.04	46,741	+0.08(+0.29%)
Aug 17, 2023	27.40	27.40	26.90	26.96	44,025	-0.27(-0.98%)
Aug 16, 2023	27.65	27.68	27.21	27.22	67,290	-0.56(-2.00%)
Aug 15, 2023	28.24	28.24	27.78	27.78	28,186	-0.51(-1.79%)
Aug 14, 2023	27.27	28.29	27.24	28.29	44,955	+0.83(+3.04%)
Aug 11, 2023	27.82	27.82	27.40	27.45	35,123	-0.64(-2.30%)
Aug 10, 2023	28.55	28.74	27.95	28.10	66,221	-0.15(-0.53%)
Aug 09, 2023	28.79	28.80	28.21	28.25	58,336	-0.53(-1.83%)
Aug 08, 2023	28.85	28.85	28.41	28.77	46,169	-0.47(-1.59%)
Aug 07, 2023	29.09	29.24	28.95	29.24	39,474	+0.30(+1.03%)
Aug 04, 2023	28.92	29.31	28.68	28.94	105,170	-0.05(-0.17%)
Aug 03, 2023	28.66	29.12	28.59	28.99	67,473	+0.00(+0.00%)
Aug 02, 2023	29.80	29.80	28.87	28.99	88,758	-1.17(-3.88%)
Aug 01, 2023	30.02	30.23	29.83	30.16	61,131	-0.04(-0.13%)
Jul 31, 2023	30.26	30.29	30.06	30.20	63,522	+0.08(+0.26%)
Jul 28, 2023	30.07	30.16	29.71	30.12	109,931	+0.71(+2.43%)
Jul 27, 2023	29.64	30.02	29.27	29.41	58,429	+0.53(+1.82%)
Jul 26, 2023	29.03	29.12	28.60	28.88	69,208	-0.47(-1.59%)
Jul 25, 2023	29.04	29.49	29.04	29.35	57,573	+0.53(+1.82%)
Jul 24, 2023	28.97	29.06	28.75	28.82	40,721	-0.08(-0.27%)
Jul 21, 2023	28.99	29.12	28.73	28.90	59,545	+0.32(+1.11%)
Jul 20, 2023	29.25	29.25	28.52	28.58	102,854	-1.14(-3.84%)
Jul 19, 2023	30.11	30.11	29.63	29.72	78,515	-0.26(-0.86%)
Jul 18, 2023	29.88	30.11	29.62	29.98	73,235	+0.03(+0.10%)
Jul 17, 2023	29.38	30.09	29.22	29.95	74,874	+0.63(+2.17%)
Jul 14, 2023	29.64	29.87	29.17	29.32	45,189	-0.33(-1.10%)
Jul 13, 2023	29.39	29.71	29.27	29.64	124,130	+0.57(+1.94%)
Jul 12, 2023	28.97	29.10	28.78	29.08	45,964	+0.54(+1.88%)
Jul 11, 2023	28.71	28.71	28.16	28.54	36,695	+0.00(+0.00%)
Jul 10, 2023	28.09	28.56	28.04	28.54	31,759	+0.59(+2.09%)
Jul 07, 2023	28.03	28.37	27.84	27.96	41,900	+0.00(+0.00%)
Jul 06, 2023	27.87	27.96	27.59	27.96	43,231	-0.38(-1.33%)
Jul 05, 2023	28.82	28.82	28.31	28.33	38,129	-0.60(-2.06%)
Jul 03, 2023	28.89	28.98	28.61	28.93	40,627	+0.23(+0.80%)
Jun 30, 2023	28.50	28.79	28.45	28.70	39,726	+0.46(+1.62%)
Jun 29, 2023	28.33	28.33	28.05	28.25	38,195	+0.02(+0.07%)
Jun 28, 2023	27.97	28.42	27.95	28.23	83,620	-0.20(-0.70%)
Jun 27, 2023	27.62	28.47	27.48	28.42	24,253	+0.98(+3.58%)
Jun 26, 2023	27.59	27.97	27.44	27.44	40,893	+0.02(+0.07%)
Jun 23, 2023	27.51	27.51	27.29	27.42	43,428	-0.48(-1.71%)
Jun 22, 2023	27.46	27.94	27.46	27.90	43,123	+0.19(+0.68%)
Jun 21, 2023	28.37	28.39	27.71	27.71	105,390	-0.78(-2.75%)
Jun 20, 2023	28.66	28.82	28.22	28.49	784,923	-0.22(-0.76%)
Jun 16, 2023	29.31	29.31	28.69	28.71	62,596	-0.21(-0.72%)

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.