Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	42.64	43.23	42.31	43.12	149,109	+0.49(+1.16%)
May 30, 2024	42.66	42.85	42.33	42.62	100,312	+0.18(+0.42%)
May 29, 2024	42.51	42.80	42.28	42.44	87,125	-0.43(-1.00%)
May 28, 2024	42.88	43.05	41.57	42.87	158,930	+0.20(+0.46%)
May 24, 2024	42.66	42.92	42.36	42.68	110,290	+0.25(+0.59%)
May 23, 2024	42.89	43.01	42.23	42.43	117,666	-0.64(-1.50%)
May 22, 2024	43.16	43.60	42.94	43.07	92,317	-0.07(-0.17%)
May 21, 2024	43.56	43.56	43.09	43.14	116,284	-0.47(-1.07%)
May 20, 2024	43.65	43.98	43.40	43.61	116,114	-0.14(-0.32%)
May 17, 2024	44.39	44.39	43.57	43.75	141,997	-0.50(-1.14%)
May 16, 2024	44.25	44.81	43.83	44.25	113,351	-0.04(-0.08%)
May 15, 2024	44.95	45.14	44.27	44.29	146,800	-0.51(-1.15%)
May 14, 2024	45.22	45.73	44.74	44.81	140,984	-0.35(-0.79%)
May 13, 2024	45.04	45.90	44.80	45.16	144,668	+0.25(+0.56%)
May 10, 2024	44.54	45.14	44.46	44.91	87,418	+0.22(+0.50%)
May 09, 2024	44.26	44.79	44.25	44.68	83,553	+0.51(+1.16%)
May 08, 2024	43.97	44.50	43.89	44.17	94,953	-0.05(-0.11%)
May 07, 2024	43.17	44.31	43.17	44.22	126,535	+1.03(+2.38%)
May 06, 2024	43.61	43.66	42.81	43.19	134,560	-0.11(-0.26%)
May 03, 2024	43.83	44.03	43.16	43.30	151,712	-0.47(-1.07%)
May 02, 2024	42.38	43.91	42.14	43.77	210,476	+1.82(+4.34%)
May 01, 2024	41.46	42.26	41.25	41.95	186,449	+0.42(+1.01%)
Apr 30, 2024	40.79	41.76	40.26	41.53	291,575	+0.73(+1.78%)
Apr 29, 2024	40.97	41.09	40.68	40.80	116,465	+0.15(+0.37%)
Apr 26, 2024	40.55	41.34	40.44	40.65	122,706	+0.05(+0.11%)
Apr 25, 2024	41.45	41.58	40.55	40.61	142,206	-0.95(-2.29%)
Apr 24, 2024	41.07	41.70	40.79	41.56	142,513	+0.10(+0.25%)
Apr 23, 2024	41.76	42.09	41.06	41.45	164,735	-0.24(-0.58%)
Apr 22, 2024	42.33	42.42	41.65	41.70	159,681	-0.63(-1.48%)
Apr 19, 2024	41.50	42.55	41.50	42.32	150,882	+0.58(+1.39%)
Apr 18, 2024	41.88	42.13	41.46	41.74	156,170	-0.17(-0.40%)
Apr 17, 2024	41.98	42.22	41.73	41.91	138,798	+0.27(+0.65%)
Apr 16, 2024	42.95	42.95	41.64	41.64	136,708	-1.32(-3.06%)
Apr 15, 2024	43.50	43.75	42.65	42.96	127,185	-0.23(-0.54%)
Apr 12, 2024	43.29	43.34	42.87	43.19	106,827	-0.45(-1.03%)
Apr 11, 2024	44.14	44.26	43.48	43.64	109,057	-0.25(-0.57%)
Apr 10, 2024	44.16	44.16	43.30	43.89	135,279	-0.88(-1.96%)
Apr 09, 2024	45.18	45.27	44.48	44.77	129,905	-0.28(-0.62%)
Apr 08, 2024	46.30	46.30	44.78	45.05	114,778	-1.25(-2.70%)
Apr 05, 2024	45.86	46.35	45.45	46.30	112,288	+0.37(+0.81%)
Apr 04, 2024	46.63	46.91	45.85	45.93	142,726	-0.33(-0.71%)
Apr 03, 2024	45.99	46.51	45.60	46.25	221,602	-0.07(-0.16%)
Apr 02, 2024	46.13	47.20	45.61	46.33	258,317	+0.20(+0.42%)
Apr 01, 2024	44.26	46.90	43.61	46.13	411,436	+1.84(+4.15%)
Mar 28, 2024	43.95	44.53	43.67	44.29	176,672	+0.55(+1.26%)
Mar 27, 2024	43.79	44.13	43.39	43.74	97,201	+0.28(+0.64%)
Mar 26, 2024	44.17	44.25	43.40	43.46	108,365	-0.59(-1.33%)
Mar 25, 2024	44.57	44.63	43.81	44.05	83,407	-0.21(-0.46%)
Mar 22, 2024	44.28	44.39	43.87	44.25	95,034	-0.09(-0.21%)
Mar 21, 2024	44.65	44.69	44.10	44.35	149,009	-0.13(-0.29%)
Mar 20, 2024	44.33	44.52	43.81	44.48	105,221	+0.16(+0.36%)
Mar 19, 2024	44.67	44.91	44.05	44.32	124,502	-0.28(-0.63%)
Mar 18, 2024	43.75	44.98	43.72	44.60	151,191	+0.66(+1.51%)
Mar 15, 2024	43.87	44.24	43.35	43.94	292,905	-0.18(-0.40%)
Mar 14, 2024	44.64	44.64	43.97	44.11	123,791	-0.49(-1.09%)
Mar 13, 2024	45.05	45.52	44.31	44.60	135,936	-0.37(-0.83%)
Mar 12, 2024	45.26	45.66	44.74	44.97	145,378	-0.36(-0.80%)
Mar 11, 2024	46.29	46.52	44.45	45.34	162,439	-1.18(-2.53%)
Mar 08, 2024	47.09	47.09	44.42	46.51	182,822	-0.58(-1.23%)
Mar 07, 2024	47.47	47.84	46.63	47.09	147,701	-0.63(-1.33%)
Mar 06, 2024	48.48	48.48	47.33	47.73	123,908	-0.66(-1.37%)
Mar 05, 2024	48.79	49.10	48.29	48.39	167,826	-0.24(-0.50%)
Mar 04, 2024	48.26	49.01	48.26	48.63	102,294	+0.46(+0.95%)

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.