Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	43.45	43.45	43.27	43.28	691,726	+0.08(+0.17%)
Jun 26, 2024	43.35	43.35	43.19	43.20	802,175	-0.24(-0.55%)
Jun 25, 2024	43.50	43.50	43.33	43.44	1,176,248	+0.03(+0.07%)
Jun 24, 2024	43.37	43.57	43.35	43.41	561,078	+0.04(+0.09%)
Jun 21, 2024	43.44	43.46	43.31	43.37	395,397	+0.02(+0.05%)
Jun 20, 2024	43.34	43.36	43.25	43.35	454,523	-0.07(-0.16%)
Jun 18, 2024	43.27	43.44	43.27	43.42	497,492	+0.16(+0.37%)
Jun 17, 2024	43.34	43.34	42.93	43.26	468,829	-0.16(-0.37%)
Jun 14, 2024	43.44	43.50	43.40	43.42	388,730	+0.04(+0.09%)
Jun 13, 2024	43.23	43.43	43.23	43.38	364,183	+0.25(+0.58%)
Jun 12, 2024	43.19	43.39	43.14	43.14	457,143	+0.23(+0.53%)
Jun 11, 2024	42.77	42.92	42.74	42.91	350,242	+0.13(+0.30%)
Jun 10, 2024	42.76	42.79	42.70	42.78	697,757	-0.02(-0.05%)
Jun 07, 2024	43.06	43.06	42.79	42.80	472,195	-0.42(-0.97%)
Jun 06, 2024	43.22	43.24	43.15	43.22	514,638	+0.00(+0.00%)
Jun 05, 2024	43.17	43.34	43.02	43.22	319,091	+0.15(+0.35%)
Jun 04, 2024	43.01	43.09	42.86	43.07	412,949	+0.22(+0.51%)
Jun 03, 2024	42.81	42.93	42.73	42.85	1,268,942	+0.19(+0.44%)
May 31, 2024	42.92	42.92	42.56	42.66	334,849	+0.17(+0.40%)
May 30, 2024	42.36	42.49	42.36	42.49	372,759	+0.22(+0.52%)
May 29, 2024	42.37	42.37	42.19	42.27	503,968	-0.18(-0.42%)
May 28, 2024	42.74	42.74	42.42	42.45	377,626	-0.22(-0.51%)
May 24, 2024	42.59	42.67	42.54	42.67	600,038	+0.09(+0.21%)
May 23, 2024	42.79	42.79	42.52	42.58	589,279	-0.15(-0.35%)
May 22, 2024	42.72	42.80	42.69	42.73	388,922	-0.11(-0.26%)
May 21, 2024	42.79	42.84	42.72	42.84	737,331	+0.17(+0.41%)
May 20, 2024	42.68	42.69	42.64	42.66	748,616	-0.05(-0.12%)
May 17, 2024	42.81	42.81	42.69	42.71	474,482	-0.12(-0.28%)
May 16, 2024	42.94	42.95	42.82	42.83	806,751	-0.08(-0.19%)
May 15, 2024	42.91	42.95	42.82	42.91	517,664	+0.33(+0.77%)
May 14, 2024	42.58	42.61	42.51	42.58	679,617	+0.13(+0.30%)
May 13, 2024	42.53	42.53	42.44	42.45	358,317	+0.05(+0.12%)
May 10, 2024	42.46	42.46	42.36	42.40	439,778	-0.11(-0.26%)
May 09, 2024	42.41	42.55	42.37	42.51	519,847	+0.08(+0.19%)
May 08, 2024	42.50	42.50	42.42	42.43	473,111	-0.11(-0.26%)
May 07, 2024	42.53	42.65	42.50	42.54	503,925	+0.10(+0.23%)
May 06, 2024	42.46	42.48	42.38	42.44	912,305	+0.03(+0.07%)
May 03, 2024	42.46	42.52	42.30	42.41	514,260	+0.26(+0.61%)
May 02, 2024	41.91	42.18	41.91	42.16	1,085,851	+0.23(+0.54%)
May 01, 2024	41.85	42.06	41.78	41.93	1,560,148	+0.16(+0.38%)
Apr 30, 2024	41.92	41.92	41.74	41.77	417,867	-0.18(-0.43%)
Apr 29, 2024	41.87	41.99	41.87	41.95	379,894	+0.11(+0.26%)
Apr 26, 2024	41.88	41.89	41.80	41.84	479,763	+0.13(+0.31%)
Apr 25, 2024	41.65	41.72	41.60	41.71	543,377	-0.15(-0.36%)
Apr 24, 2024	41.93	41.93	41.78	41.86	434,056	-0.12(-0.28%)
Apr 23, 2024	41.87	42.04	41.80	41.98	500,551	+0.08(+0.20%)
Apr 22, 2024	41.82	41.90	41.80	41.89	558,314	+0.05(+0.12%)
Apr 19, 2024	41.85	41.93	41.79	41.84	693,314	+0.04(+0.09%)
Apr 18, 2024	41.94	41.94	41.75	41.80	834,801	-0.14(-0.33%)
Apr 17, 2024	41.79	41.95	41.78	41.94	495,836	+0.24(+0.57%)
Apr 16, 2024	41.76	41.76	41.62	41.70	2,055,496	-0.16(-0.38%)
Apr 15, 2024	42.02	42.02	41.77	41.86	847,619	-0.29(-0.68%)
Apr 12, 2024	42.05	42.30	42.05	42.15	562,863	+0.10(+0.24%)
Apr 11, 2024	42.21	42.21	41.96	42.05	459,715	-0.03(-0.07%)
Apr 10, 2024	42.55	42.55	42.06	42.08	654,064	-0.59(-1.39%)
Apr 09, 2024	42.64	42.68	42.59	42.67	746,123	+0.20(+0.47%)
Apr 08, 2024	42.42	42.57	42.41	42.48	1,020,306	-0.08(-0.19%)
Apr 05, 2024	42.78	42.80	42.55	42.56	1,048,109	-0.28(-0.65%)
Apr 04, 2024	42.81	42.85	42.71	42.83	697,021	+0.11(+0.25%)
Apr 03, 2024	42.68	42.72	42.53	42.72	594,600	-0.05(-0.12%)
Apr 02, 2024	42.73	42.77	42.57	42.77	1,261,748	+0.00(+0.00%)

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.