Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	40.60	41.34	40.28	41.32	1,596,891	+0.82(+2.02%)
May 30, 2024	40.53	40.76	40.29	40.50	2,168,601	+0.04(+0.10%)
May 29, 2024	41.17	41.38	40.46	40.46	1,666,975	-1.28(-3.07%)
May 28, 2024	42.50	42.60	41.69	41.74	1,635,967	-0.11(-0.26%)
May 24, 2024	42.15	42.34	41.83	41.85	1,135,292	-0.03(-0.07%)
May 23, 2024	42.22	42.32	41.67	41.88	1,187,901	-0.12(-0.29%)
May 22, 2024	42.47	42.56	41.77	42.00	1,431,965	-0.56(-1.32%)
May 21, 2024	42.40	42.80	42.21	42.56	1,259,948	+0.02(+0.05%)
May 20, 2024	42.75	42.96	42.49	42.54	1,690,217	-0.23(-0.54%)
May 17, 2024	42.69	42.87	42.41	42.77	1,766,667	+0.13(+0.30%)
May 16, 2024	42.98	43.12	42.59	42.64	1,927,545	-0.38(-0.88%)
May 15, 2024	43.08	43.14	42.68	43.02	1,767,313	+0.33(+0.77%)
May 14, 2024	43.00	43.00	42.39	42.69	2,201,829	+0.08(+0.19%)
May 13, 2024	42.46	42.76	42.18	42.61	3,170,180	+0.27(+0.64%)
May 10, 2024	42.85	43.11	41.95	42.34	1,479,252	-0.30(-0.70%)
May 09, 2024	42.69	42.86	42.19	42.64	1,651,447	+0.09(+0.21%)
May 08, 2024	41.65	42.94	41.65	42.55	3,885,416	+0.56(+1.33%)
May 07, 2024	41.91	42.29	41.52	41.99	4,180,776	+0.90(+2.19%)
May 06, 2024	41.90	41.90	40.88	41.09	3,925,575	+1.02(+2.55%)
May 03, 2024	39.95	40.30	39.26	40.07	3,544,118	+0.67(+1.70%)
May 02, 2024	39.31	39.59	38.28	39.40	3,215,151	+0.41(+1.05%)
May 01, 2024	38.57	39.39	37.77	38.99	4,875,174	+0.68(+1.77%)
Apr 30, 2024	42.82	42.88	38.16	38.31	14,624,392	+2.55(+7.13%)
Apr 29, 2024	35.25	35.76	35.21	35.76	1,863,990	+0.78(+2.23%)
Apr 26, 2024	34.40	35.10	34.26	34.98	1,173,906	+0.60(+1.75%)
Apr 25, 2024	34.11	34.43	33.84	34.38	1,042,663	-0.04(-0.12%)
Apr 24, 2024	34.19	34.68	33.99	34.42	1,046,277	+0.16(+0.47%)
Apr 23, 2024	33.75	34.46	33.45	34.26	998,416	+0.55(+1.63%)
Apr 22, 2024	33.83	34.03	33.46	33.71	1,623,806	+0.01(+0.03%)
Apr 19, 2024	33.41	33.87	33.38	33.70	1,725,508	+0.19(+0.57%)
Apr 18, 2024	33.52	33.76	33.32	33.51	948,939	+0.03(+0.09%)
Apr 17, 2024	33.83	34.28	33.45	33.48	1,370,635	-0.19(-0.56%)
Apr 16, 2024	33.80	34.10	33.54	33.67	1,225,342	-0.31(-0.91%)
Apr 15, 2024	34.87	35.16	33.96	33.98	1,021,182	-0.60(-1.74%)
Apr 12, 2024	34.93	35.10	34.47	34.58	1,032,288	-0.74(-2.10%)
Apr 11, 2024	35.20	35.44	34.77	35.32	2,004,459	+0.10(+0.28%)
Apr 10, 2024	35.18	35.43	34.78	35.22	932,548	-0.97(-2.68%)
Apr 09, 2024	35.54	36.54	35.38	36.19	1,457,945	+0.30(+0.84%)
Apr 08, 2024	35.80	36.23	35.58	35.89	762,306	+0.45(+1.27%)
Apr 05, 2024	35.91	35.92	35.43	35.44	783,927	-0.61(-1.69%)
Apr 04, 2024	37.12	37.35	36.03	36.05	980,251	-0.71(-1.93%)
Apr 03, 2024	36.44	36.76	36.23	36.76	1,863,917	+0.47(+1.30%)
Apr 02, 2024	36.07	36.38	35.59	36.29	1,579,771	-0.17(-0.47%)
Apr 01, 2024	36.97	37.00	36.45	36.46	1,380,852	-0.28(-0.76%)
Mar 28, 2024	36.45	36.84	36.74	36.74	958,464	+0.31(+0.85%)
Mar 27, 2024	35.09	36.44	34.86	36.43	1,418,239	+1.52(+4.35%)
Mar 26, 2024	35.79	35.84	34.90	34.91	1,963,523	-0.76(-2.13%)
Mar 25, 2024	35.62	36.17	35.55	35.67	697,412	-0.03(-0.08%)
Mar 22, 2024	36.28	36.43	35.68	35.70	1,360,837	-0.57(-1.57%)
Mar 21, 2024	36.61	36.68	36.17	36.27	2,325,806	-0.10(-0.27%)
Mar 20, 2024	35.80	36.51	35.73	36.37	832,582	+0.68(+1.91%)
Mar 19, 2024	35.58	36.01	35.58	35.69	1,904,670	-0.11(-0.31%)
Mar 18, 2024	35.70	35.89	35.55	35.80	1,408,340	+0.23(+0.65%)
Mar 15, 2024	35.16	35.70	35.16	35.57	2,876,645	+0.15(+0.42%)
Mar 14, 2024	35.72	35.89	35.06	35.42	1,786,173	-0.39(-1.09%)
Mar 13, 2024	35.70	36.06	35.42	35.81	2,189,743	+0.10(+0.28%)
Mar 12, 2024	35.54	35.76	35.07	35.71	2,056,789	+0.22(+0.62%)
Mar 11, 2024	35.29	35.68	35.05	35.49	1,474,264	+0.12(+0.34%)
Mar 08, 2024	35.36	35.61	35.01	35.37	2,449,825	+0.30(+0.86%)
Mar 07, 2024	34.56	35.32	34.56	35.07	1,549,550	+0.66(+1.92%)
Mar 06, 2024	34.12	34.67	33.92	34.41	1,265,830	+0.50(+1.47%)
Mar 05, 2024	34.94	35.02	33.70	33.91	2,704,806	-1.27(-3.61%)
Mar 04, 2024	34.89	35.35	34.60	35.18	1,467,504	+0.45(+1.30%)

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.