Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	45.25	45.68	45.18	45.64	763,336	+0.33(+0.73%)
Jun 25, 2024	45.81	45.85	45.20	45.31	1,228,085	-0.82(-1.77%)
Jun 24, 2024	45.40	46.24	45.20	46.13	1,200,006	+1.07(+2.37%)
Jun 21, 2024	45.11	45.35	44.55	45.06	930,943	-0.81(-1.76%)
Jun 20, 2024	45.41	45.93	45.32	45.87	2,254,316	+1.42(+3.18%)
Jun 18, 2024	43.54	44.56	43.50	44.46	1,440,033	+0.66(+1.50%)
Jun 17, 2024	43.61	43.96	43.19	43.80	1,516,462	-0.37(-0.83%)
Jun 14, 2024	43.94	44.48	43.77	44.17	1,044,187	-0.09(-0.20%)
Jun 13, 2024	44.73	44.92	44.07	44.26	834,196	-0.78(-1.73%)
Jun 12, 2024	46.21	46.53	44.80	45.03	1,374,686	+0.13(+0.29%)
Jun 11, 2024	45.25	45.25	44.50	44.90	1,106,084	-1.10(-2.38%)
Jun 10, 2024	45.83	46.25	45.47	46.00	854,134	+0.70(+1.54%)
Jun 07, 2024	45.94	45.99	45.23	45.30	2,646,522	-1.91(-4.05%)
Jun 06, 2024	46.34	47.28	46.32	47.22	1,694,763	+0.86(+1.85%)
Jun 05, 2024	45.39	46.37	45.33	46.36	4,138,066	+1.06(+2.33%)
Jun 04, 2024	46.39	46.59	44.84	45.30	3,032,154	-2.28(-4.80%)
Jun 03, 2024	48.33	48.43	47.32	47.58	1,032,431	-0.44(-0.91%)
May 31, 2024	48.29	48.63	47.26	48.02	1,914,269	-0.19(-0.39%)
May 30, 2024	47.99	48.40	47.70	48.21	1,366,594	-0.35(-0.72%)
May 29, 2024	49.11	49.13	48.53	48.56	1,829,272	-1.34(-2.68%)
May 28, 2024	49.83	49.95	49.27	49.90	2,333,558	+1.41(+2.90%)
May 24, 2024	48.05	48.59	48.05	48.49	1,127,653	+0.90(+1.88%)
May 23, 2024	48.81	48.81	47.35	47.59	1,483,666	-0.51(-1.06%)
May 22, 2024	50.03	50.03	48.02	48.10	3,374,053	-3.43(-6.65%)
May 21, 2024	52.34	52.36	51.26	51.53	2,349,806	-1.01(-1.92%)
May 20, 2024	51.92	52.72	51.43	52.54	2,722,661	+1.05(+2.03%)
May 17, 2024	49.84	51.50	49.83	51.49	3,902,510	+2.30(+4.68%)
May 16, 2024	49.38	49.46	48.97	49.19	1,226,102	-0.32(-0.64%)
May 15, 2024	50.33	50.35	48.56	49.51	3,269,410	-0.03(-0.06%)
May 14, 2024	48.63	49.91	48.54	49.54	2,448,848	+1.41(+2.94%)
May 13, 2024	48.31	48.42	47.89	48.12	975,387	+0.31(+0.65%)
May 10, 2024	48.14	48.56	47.77	47.81	2,236,432	+0.07(+0.15%)
May 09, 2024	47.00	47.81	46.85	47.74	1,060,336	+1.11(+2.37%)
May 08, 2024	46.59	46.85	46.18	46.64	814,452	-0.61(-1.29%)
May 07, 2024	47.29	47.37	46.85	47.25	1,363,392	+0.06(+0.13%)
May 06, 2024	46.84	47.24	46.84	47.19	625,482	+0.71(+1.52%)
May 03, 2024	46.18	46.56	45.83	46.48	666,590	+0.94(+2.06%)
May 02, 2024	45.61	45.94	44.87	45.54	731,885	+0.13(+0.29%)
May 01, 2024	45.02	46.21	45.01	45.41	821,124	-0.20(-0.44%)
Apr 30, 2024	46.62	46.67	45.60	45.61	2,175,869	-2.24(-4.69%)
Apr 29, 2024	47.75	47.89	46.92	47.85	1,226,735	+0.50(+1.05%)
Apr 26, 2024	46.50	47.39	46.34	47.36	1,774,419	+1.53(+3.35%)
Apr 25, 2024	44.62	45.98	44.46	45.82	1,335,677	+1.38(+3.09%)
Apr 24, 2024	44.74	44.79	44.16	44.45	856,315	+0.20(+0.45%)
Apr 23, 2024	44.41	44.71	43.90	44.25	1,630,226	-0.83(-1.84%)
Apr 22, 2024	45.36	45.36	44.42	45.07	1,140,424	-0.75(-1.63%)
Apr 19, 2024	46.36	46.38	45.66	45.82	903,810	-0.23(-0.50%)
Apr 18, 2024	46.27	46.41	45.54	46.05	1,010,925	+0.83(+1.83%)
Apr 17, 2024	45.45	46.12	45.03	45.22	2,485,743	+0.23(+0.51%)
Apr 16, 2024	44.35	45.13	44.09	44.99	1,578,616	-0.66(-1.44%)
Apr 15, 2024	46.49	46.66	45.30	45.65	2,601,589	+0.33(+0.73%)
Apr 12, 2024	47.03	47.09	45.18	45.32	1,082,080	-0.78(-1.69%)
Apr 11, 2024	46.37	46.37	45.34	46.10	1,267,542	-0.06(-0.13%)
Apr 10, 2024	45.92	46.64	45.03	46.16	810,050	-0.41(-0.88%)
Apr 09, 2024	46.04	46.65	45.96	46.57	1,653,575	+1.23(+2.70%)
Apr 08, 2024	45.37	45.42	44.50	45.34	1,606,617	+0.86(+1.93%)
Apr 05, 2024	44.07	44.55	43.73	44.49	2,858,358	+0.07(+0.16%)
Apr 04, 2024	45.10	45.43	44.20	44.42	2,467,148	+0.20(+0.45%)
Apr 03, 2024	43.50	44.44	43.40	44.22	1,141,148	+1.10(+2.54%)
Apr 02, 2024	42.82	43.17	42.59	43.12	1,629,042	+0.54(+1.26%)

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.