Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	44.84	44.96	44.77	44.88	278,229	+0.05(+0.11%)
May 30, 2024	44.82	44.89	44.81	44.83	173,373	+0.02(+0.04%)
May 29, 2024	44.93	44.95	44.79	44.81	227,194	-0.13(-0.29%)
May 28, 2024	44.97	45.00	44.93	44.94	319,244	-0.04(-0.09%)
May 24, 2024	45.04	45.04	44.94	44.98	133,122	-0.03(-0.07%)
May 23, 2024	45.18	45.18	45.01	45.01	169,017	-0.19(-0.42%)
May 22, 2024	45.23	45.23	45.15	45.19	277,777	-0.10(-0.22%)
May 21, 2024	45.42	45.42	45.28	45.29	171,269	-0.07(-0.15%)
May 20, 2024	45.49	45.49	45.36	45.36	283,721	-0.14(-0.30%)
May 17, 2024	45.53	45.56	45.48	45.50	230,017	-0.07(-0.15%)
May 16, 2024	45.60	45.64	45.57	45.57	77,131	-0.09(-0.19%)
May 15, 2024	45.64	45.74	45.64	45.66	148,461	+0.10(+0.22%)
May 14, 2024	45.55	45.59	45.53	45.56	103,301	+0.02(+0.05%)
May 13, 2024	45.57	45.57	45.51	45.53	176,813	+0.00(+0.01%)
May 10, 2024	45.59	45.59	45.53	45.53	96,513	-0.08(-0.17%)
May 09, 2024	45.62	45.63	45.57	45.61	118,330	+0.02(+0.04%)
May 08, 2024	45.58	45.60	45.56	45.59	93,160	+0.01(+0.02%)
May 07, 2024	45.54	45.62	45.54	45.58	132,478	+0.14(+0.30%)
May 06, 2024	45.44	45.49	45.41	45.44	175,873	-0.04(-0.09%)
May 03, 2024	45.41	45.49	45.40	45.48	177,592	+0.14(+0.31%)
May 02, 2024	45.32	45.37	45.29	45.34	164,951	+0.06(+0.13%)
May 01, 2024	45.26	45.35	45.24	45.28	152,656	+0.08(+0.17%)
Apr 30, 2024	45.17	45.24	45.15	45.20	177,514	-0.07(-0.15%)
Apr 29, 2024	45.27	45.29	45.22	45.27	142,893	+0.09(+0.21%)
Apr 26, 2024	45.23	45.24	45.17	45.18	108,589	-0.00(-0.01%)
Apr 25, 2024	45.18	45.21	45.15	45.18	86,984	-0.12(-0.26%)
Apr 24, 2024	45.35	45.35	45.28	45.30	62,118	+0.01(+0.02%)
Apr 23, 2024	45.32	45.43	45.28	45.29	271,143	-0.07(-0.15%)
Apr 22, 2024	45.36	45.39	45.33	45.36	96,344	+0.02(+0.04%)
Apr 19, 2024	45.35	45.38	45.31	45.34	108,761	+0.03(+0.07%)
Apr 18, 2024	45.36	45.36	45.26	45.31	154,027	-0.03(-0.07%)
Apr 17, 2024	45.28	45.37	45.22	45.34	147,479	+0.10(+0.22%)
Apr 16, 2024	45.32	45.32	45.19	45.24	289,415	-0.09(-0.20%)
Apr 15, 2024	45.31	45.35	45.22	45.33	211,369	-0.06(-0.14%)
Apr 12, 2024	45.29	45.40	45.29	45.40	153,099	+0.17(+0.38%)
Apr 11, 2024	45.19	45.25	45.13	45.22	285,211	+0.06(+0.13%)
Apr 10, 2024	45.28	45.29	45.16	45.16	299,399	-0.33(-0.73%)
Apr 09, 2024	45.44	45.51	45.44	45.49	93,367	+0.09(+0.21%)
Apr 08, 2024	45.40	45.41	45.34	45.40	200,732	+0.02(+0.04%)
Apr 05, 2024	45.43	45.46	45.36	45.38	133,772	-0.14(-0.30%)
Apr 04, 2024	45.48	45.52	45.46	45.52	199,117	+0.05(+0.11%)
Apr 03, 2024	45.44	45.47	45.35	45.47	117,135	-0.05(-0.11%)
Apr 02, 2024	45.61	45.61	45.47	45.52	208,858	-0.16(-0.35%)
Apr 01, 2024	45.67	45.68	45.58	45.68	182,957	-0.10(-0.21%)
Mar 28, 2024	45.71	45.77	45.70	45.77	239,781	-0.02(-0.04%)
Mar 27, 2024	45.71	45.80	45.70	45.79	217,076	+0.06(+0.13%)
Mar 26, 2024	45.80	45.82	45.72	45.74	181,649	-0.09(-0.19%)
Mar 25, 2024	45.82	45.86	45.79	45.82	151,302	-0.07(-0.15%)
Mar 22, 2024	45.90	45.98	45.89	45.89	245,593	+0.09(+0.19%)
Mar 21, 2024	45.85	45.86	45.76	45.80	202,752	-0.02(-0.04%)
Mar 20, 2024	45.86	45.88	45.76	45.82	198,928	-0.04(-0.09%)
Mar 19, 2024	45.88	45.88	45.83	45.86	214,938	+0.07(+0.15%)
Mar 18, 2024	45.80	45.84	45.77	45.79	187,981	+0.00(+0.00%)
Mar 15, 2024	45.84	45.84	45.78	45.79	214,322	+0.00(+0.00%)
Mar 14, 2024	45.96	45.97	45.77	45.79	232,404	-0.20(-0.43%)
Mar 13, 2024	45.99	46.03	45.97	45.99	180,480	+0.05(+0.11%)
Mar 12, 2024	45.98	45.98	45.87	45.94	181,972	-0.05(-0.11%)
Mar 11, 2024	46.04	46.07	45.98	45.99	183,603	-0.03(-0.06%)
Mar 08, 2024	46.03	46.05	45.99	46.02	318,941	+0.00(+0.00%)
Mar 07, 2024	46.03	46.03	45.98	46.02	186,801	+0.08(+0.17%)
Mar 06, 2024	45.93	45.98	45.91	45.94	175,632	-0.02(-0.05%)
Mar 05, 2024	45.93	45.99	45.90	45.97	211,529	+0.14(+0.31%)
Mar 04, 2024	45.85	45.85	45.74	45.82	382,325	-0.11(-0.24%)

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.