Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	45.73	45.73	45.47	45.64	12,682	+0.13(+0.28%)
Jun 27, 2024	45.85	45.92	45.42	45.51	9,511	-0.29(-0.63%)
Jun 26, 2024	45.50	45.80	45.44	45.80	17,043	-0.11(-0.24%)
Jun 25, 2024	45.91	45.94	45.74	45.91	8,354	-0.08(-0.17%)
Jun 24, 2024	45.47	45.99	45.47	45.99	14,569	+0.45(+0.99%)
Jun 21, 2024	45.21	45.55	45.21	45.54	6,260	+0.27(+0.59%)
Jun 20, 2024	45.59	45.74	45.27	45.27	59,006	-0.37(-0.81%)
Jun 18, 2024	45.54	45.77	45.54	45.64	9,479	+0.20(+0.44%)
Jun 17, 2024	44.75	45.49	44.75	45.44	9,194	+0.67(+1.49%)
Jun 14, 2024	44.88	44.88	44.72	44.77	14,273	-0.37(-0.81%)
Jun 13, 2024	45.47	45.47	44.92	45.14	18,508	-0.16(-0.35%)
Jun 12, 2024	45.70	45.70	45.26	45.30	8,405	-0.10(-0.22%)
Jun 11, 2024	44.92	45.42	44.92	45.40	11,813	-0.02(-0.04%)
Jun 10, 2024	45.51	45.51	45.14	45.42	12,218	-0.25(-0.54%)
Jun 07, 2024	45.80	46.09	45.66	45.66	12,756	-0.38(-0.83%)
Jun 06, 2024	46.17	46.24	45.96	46.05	4,498	-0.15(-0.32%)
Jun 05, 2024	46.06	46.20	45.79	46.20	7,007	+0.09(+0.20%)
Jun 04, 2024	46.19	46.19	45.94	46.11	4,495	-0.14(-0.30%)
Jun 03, 2024	46.33	46.33	45.95	46.25	11,817	-0.27(-0.58%)
May 31, 2024	45.76	46.52	45.63	46.52	9,397	+0.73(+1.59%)
May 30, 2024	45.80	45.89	45.75	45.79	5,166	-0.01(-0.01%)
May 29, 2024	45.92	46.05	45.79	45.79	9,144	-0.38(-0.83%)
May 28, 2024	46.53	46.53	46.14	46.18	17,456	-0.47(-1.00%)
May 24, 2024	46.65	46.83	46.60	46.64	10,368	+0.06(+0.12%)
May 23, 2024	47.01	47.01	46.49	46.59	11,842	-0.44(-0.94%)
May 22, 2024	47.14	47.29	47.01	47.03	6,674	-0.25(-0.52%)
May 21, 2024	47.22	47.34	47.19	47.28	13,510	+0.07(+0.15%)
May 20, 2024	47.45	47.45	47.16	47.20	7,939	-0.34(-0.72%)
May 17, 2024	47.65	47.65	47.52	47.55	10,016	-0.14(-0.28%)
May 16, 2024	47.52	47.76	47.52	47.68	7,313	+0.26(+0.56%)
May 15, 2024	47.83	47.83	47.38	47.42	3,854	-0.21(-0.45%)
May 14, 2024	47.99	47.99	47.63	47.63	27,662	-0.14(-0.30%)
May 13, 2024	47.96	48.03	47.76	47.77	6,739	-0.10(-0.21%)
May 10, 2024	47.96	47.96	47.74	47.87	6,334	+0.07(+0.15%)
May 09, 2024	47.69	47.86	47.65	47.80	6,968	+0.38(+0.80%)
May 08, 2024	47.78	47.83	47.42	47.42	7,968	-0.67(-1.39%)
May 07, 2024	47.87	48.17	47.87	48.09	10,083	+0.49(+1.03%)
May 06, 2024	47.75	47.82	47.57	47.60	162,503	-0.09(-0.20%)
May 03, 2024	47.79	47.79	47.39	47.70	4,392	+0.22(+0.47%)
May 02, 2024	47.52	47.65	47.46	47.47	18,051	+0.19(+0.40%)
May 01, 2024	47.42	47.72	47.13	47.28	9,835	-0.14(-0.30%)
Apr 30, 2024	47.94	47.94	47.42	47.42	6,757	-0.74(-1.54%)
Apr 29, 2024	47.98	48.19	47.98	48.16	6,559	+0.18(+0.37%)
Apr 26, 2024	48.02	48.19	47.99	47.99	3,681	+0.11(+0.22%)
Apr 25, 2024	47.80	47.88	47.67	47.88	9,357	-0.27(-0.55%)
Apr 24, 2024	47.72	48.21	47.56	48.15	11,313	+0.16(+0.33%)
Apr 23, 2024	47.88	48.06	47.72	47.99	36,667	+0.24(+0.49%)
Apr 22, 2024	47.52	47.93	47.45	47.76	24,540	+0.42(+0.88%)
Apr 19, 2024	46.96	47.34	46.96	47.34	7,692	+0.38(+0.80%)
Apr 18, 2024	46.96	47.12	46.92	46.96	6,732	+0.09(+0.20%)
Apr 17, 2024	47.42	47.42	46.75	46.87	13,879	-0.14(-0.31%)
Apr 16, 2024	46.95	47.12	46.78	47.01	8,329	+0.06(+0.13%)
Apr 15, 2024	47.71	47.71	46.81	46.95	18,148	-0.44(-0.93%)
Apr 12, 2024	47.94	47.94	47.24	47.39	14,062	-0.73(-1.51%)
Apr 11, 2024	48.13	48.19	47.86	48.12	11,457	+0.15(+0.31%)
Apr 10, 2024	47.56	47.97	47.56	47.97	11,962	-0.16(-0.34%)
Apr 09, 2024	48.29	48.34	47.94	48.13	25,811	-0.10(-0.22%)
Apr 08, 2024	48.14	48.31	48.12	48.24	235,858	+0.10(+0.20%)
Apr 05, 2024	47.65	48.14	47.65	48.14	28,346	+0.40(+0.84%)
Apr 04, 2024	48.16	48.35	47.67	47.74	14,073	-0.30(-0.62%)
Apr 03, 2024	48.06	48.20	47.96	48.04	8,166	-0.09(-0.19%)
Apr 02, 2024	48.19	48.29	48.07	48.13	4,160	-0.22(-0.45%)

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.