Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	46.67	46.67	46.54	46.62	95,140	+0.00(+0.00%)
Jun 20, 2024	46.27	46.65	46.27	46.62	222,477	-0.13(-0.28%)
Jun 18, 2024	46.59	46.76	46.59	46.75	172,124	+0.17(+0.36%)
Jun 17, 2024	46.55	46.59	46.51	46.58	142,513	-0.13(-0.28%)
Jun 14, 2024	46.71	46.75	46.67	46.71	182,027	+0.00(+0.00%)
Jun 13, 2024	46.63	46.72	46.57	46.71	81,925	+0.23(+0.49%)
Jun 12, 2024	46.57	46.65	46.45	46.48	182,039	+0.22(+0.47%)
Jun 11, 2024	46.13	46.26	46.08	46.26	139,609	+0.17(+0.37%)
Jun 10, 2024	46.10	46.11	46.04	46.09	80,493	-0.06(-0.13%)
Jun 07, 2024	46.24	46.24	46.15	46.15	118,086	-0.34(-0.73%)
Jun 06, 2024	46.47	46.54	46.46	46.49	115,645	-0.03(-0.06%)
Jun 05, 2024	46.46	46.52	46.35	46.52	144,461	+0.13(+0.28%)
Jun 04, 2024	46.31	46.42	46.30	46.39	232,551	+0.18(+0.39%)
Jun 03, 2024	46.08	46.24	46.07	46.21	85,856	+0.22(+0.48%)
May 31, 2024	45.93	45.99	45.90	45.99	86,101	+0.19(+0.41%)
May 30, 2024	45.76	45.82	45.74	45.80	60,254	+0.15(+0.33%)
May 29, 2024	45.73	45.73	45.59	45.66	148,426	-0.19(-0.41%)
May 28, 2024	46.05	46.06	45.81	45.84	106,405	-0.13(-0.28%)
May 24, 2024	45.98	46.01	45.92	45.97	145,631	+0.01(+0.02%)
May 23, 2024	46.15	46.15	45.92	45.96	139,349	-0.17(-0.37%)
May 22, 2024	46.09	46.16	46.08	46.13	101,634	-0.04(-0.09%)
May 21, 2024	46.19	46.19	46.13	46.17	114,440	+0.10(+0.22%)
May 20, 2024	46.07	46.12	46.07	46.07	153,891	-0.05(-0.10%)
May 17, 2024	46.19	46.19	46.10	46.12	114,828	-0.11(-0.24%)
May 16, 2024	46.30	46.30	46.21	46.23	98,997	-0.03(-0.06%)
May 15, 2024	46.20	46.28	46.14	46.26	100,960	+0.29(+0.63%)
May 14, 2024	45.95	45.98	45.88	45.97	74,762	+0.11(+0.24%)
May 13, 2024	45.90	45.90	45.85	45.86	64,812	+0.05(+0.11%)
May 10, 2024	45.86	45.86	45.78	45.81	84,276	-0.09(-0.19%)
May 09, 2024	45.79	45.93	45.78	45.90	83,714	+0.07(+0.15%)
May 08, 2024	45.84	45.86	45.81	45.83	116,424	-0.10(-0.22%)
May 07, 2024	45.95	46.02	45.90	45.93	93,253	+0.11(+0.24%)
May 06, 2024	45.79	45.85	45.77	45.82	101,922	+0.03(+0.06%)
May 03, 2024	45.77	45.82	45.66	45.79	134,926	+0.27(+0.59%)
May 02, 2024	45.30	45.53	45.29	45.53	179,733	+0.22(+0.48%)
May 01, 2024	45.29	45.44	45.19	45.31	200,482	+0.10(+0.22%)
Apr 30, 2024	45.23	45.27	45.16	45.21	120,081	-0.14(-0.31%)
Apr 29, 2024	45.33	45.37	45.28	45.35	110,480	+0.14(+0.31%)
Apr 26, 2024	45.19	45.23	45.16	45.21	193,428	+0.13(+0.29%)
Apr 25, 2024	45.04	45.09	44.97	45.08	222,276	-0.17(-0.37%)
Apr 24, 2024	45.28	45.28	45.17	45.25	209,239	-0.10(-0.22%)
Apr 23, 2024	45.21	45.38	45.17	45.35	137,601	+0.12(+0.26%)
Apr 22, 2024	45.17	45.25	45.16	45.23	130,040	+0.05(+0.10%)
Apr 19, 2024	45.19	45.21	45.14	45.18	100,236	+0.03(+0.07%)
Apr 18, 2024	45.24	45.24	45.11	45.15	135,379	-0.05(-0.11%)
Apr 17, 2024	45.15	45.25	45.10	45.20	490,524	+0.13(+0.29%)
Apr 16, 2024	45.03	45.09	44.97	45.07	246,430	-0.15(-0.33%)
Apr 15, 2024	45.32	45.32	45.17	45.22	131,372	-0.26(-0.57%)
Apr 12, 2024	45.58	45.58	45.48	45.48	377,507	+0.08(+0.17%)
Apr 11, 2024	45.52	45.52	45.36	45.40	263,366	-0.06(-0.13%)
Apr 10, 2024	45.68	45.68	45.44	45.46	176,340	-0.51(-1.12%)
Apr 09, 2024	45.92	45.97	45.91	45.97	153,147	+0.19(+0.41%)
Apr 08, 2024	45.76	45.84	45.76	45.78	91,208	-0.06(-0.13%)
Apr 05, 2024	45.89	45.98	45.84	45.84	78,598	-0.22(-0.47%)
Apr 04, 2024	46.07	46.07	45.95	46.06	106,888	+0.13(+0.28%)
Apr 03, 2024	45.79	45.94	45.75	45.93	123,941	+0.00(+0.00%)
Apr 02, 2024	45.84	45.93	45.77	45.93	193,617	-0.03(-0.06%)

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.