Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	33.98	34.43	33.66	34.42	471,276	+0.64(+1.89%)
May 30, 2024	33.44	33.89	33.32	33.78	497,943	+0.51(+1.53%)
May 29, 2024	32.75	33.30	32.64	33.27	363,825	+0.15(+0.45%)
May 28, 2024	32.86	33.28	32.75	33.12	368,290	+0.32(+0.97%)
May 24, 2024	33.15	33.20	32.67	32.81	596,515	-0.10(-0.30%)
May 23, 2024	33.78	34.08	32.78	32.91	874,048	-0.98(-2.88%)
May 22, 2024	33.81	34.27	33.75	33.88	666,456	-0.23(-0.67%)
May 21, 2024	33.65	34.20	33.54	34.11	566,354	+0.43(+1.27%)
May 20, 2024	33.80	34.05	33.46	33.68	380,343	-0.14(-0.41%)
May 17, 2024	34.05	34.05	33.61	33.82	445,955	-0.27(-0.79%)
May 16, 2024	34.57	34.77	33.91	34.09	452,740	-0.70(-2.00%)
May 15, 2024	34.10	34.95	34.03	34.79	647,773	+0.96(+2.84%)
May 14, 2024	33.91	34.04	33.59	33.83	495,757	+0.37(+1.10%)
May 13, 2024	33.46	33.77	32.94	33.46	511,890	+0.12(+0.36%)
May 10, 2024	32.98	33.38	32.62	33.34	518,186	+0.36(+1.08%)
May 09, 2024	32.75	33.08	32.52	32.98	875,515	+0.39(+1.19%)
May 08, 2024	32.26	32.61	31.72	32.60	734,750	+0.11(+0.34%)
May 07, 2024	32.14	32.55	31.88	32.49	599,063	+0.62(+1.93%)
May 06, 2024	31.53	32.12	31.02	31.87	1,004,771	+0.68(+2.16%)
May 03, 2024	28.79	31.56	28.26	31.20	2,008,483	+2.96(+10.47%)
May 02, 2024	27.94	28.25	27.60	28.24	674,044	+0.47(+1.68%)
May 01, 2024	28.07	28.47	27.76	27.77	418,012	-0.39(-1.37%)
Apr 30, 2024	27.69	28.35	27.48	28.16	524,373	+0.38(+1.36%)
Apr 29, 2024	27.29	27.78	27.29	27.78	282,364	+0.58(+2.12%)
Apr 26, 2024	27.02	27.34	26.82	27.21	329,548	+0.02(+0.07%)
Apr 25, 2024	27.43	27.57	27.02	27.19	385,297	-0.33(-1.19%)
Apr 24, 2024	27.73	28.10	27.50	27.51	528,497	-0.45(-1.60%)
Apr 23, 2024	27.15	28.01	27.15	27.96	322,793	+0.83(+3.07%)
Apr 22, 2024	27.10	27.28	26.87	27.13	556,369	+0.27(+1.00%)
Apr 19, 2024	26.25	26.98	26.25	26.86	696,468	+0.63(+2.38%)
Apr 18, 2024	26.35	26.57	26.04	26.23	554,430	-0.20(-0.75%)
Apr 17, 2024	27.24	27.32	26.37	26.43	589,460	-0.66(-2.42%)
Apr 16, 2024	27.35	27.39	26.86	27.09	441,901	-0.30(-1.09%)
Apr 15, 2024	27.95	28.28	27.09	27.38	796,612	-0.47(-1.67%)
Apr 12, 2024	27.83	28.13	27.81	27.85	374,806	-0.17(-0.60%)
Apr 11, 2024	28.51	28.57	27.77	28.02	589,013	-0.49(-1.71%)
Apr 10, 2024	28.54	28.78	28.01	28.51	699,181	-0.52(-1.78%)
Apr 09, 2024	29.54	29.66	29.01	29.02	505,959	-0.50(-1.68%)
Apr 08, 2024	29.96	29.98	29.50	29.52	430,360	-0.42(-1.39%)
Apr 05, 2024	29.15	30.02	29.15	29.94	469,476	+0.66(+2.24%)
Apr 04, 2024	29.60	29.66	29.12	29.28	742,622	+0.04(+0.14%)
Apr 03, 2024	28.87	29.30	28.81	29.24	435,342	+0.23(+0.79%)
Apr 02, 2024	29.16	29.16	28.62	29.01	610,521	-0.50(-1.68%)
Apr 01, 2024	29.87	29.87	29.14	29.51	374,443	-0.42(-1.39%)
Mar 28, 2024	29.55	30.06	29.48	29.93	466,872	+0.69(+2.38%)
Mar 27, 2024	28.87	29.33	28.83	29.23	442,725	+0.69(+2.43%)
Mar 26, 2024	28.68	28.87	28.41	28.54	294,323	-0.10(-0.35%)
Mar 25, 2024	28.80	29.02	28.64	28.64	368,596	+0.09(+0.31%)
Mar 22, 2024	29.02	29.10	28.42	28.55	248,844	-0.40(-1.37%)
Mar 21, 2024	28.91	29.20	28.68	28.94	379,808	+0.20(+0.69%)
Mar 20, 2024	28.65	29.08	28.59	28.74	402,208	-0.11(-0.38%)
Mar 19, 2024	28.43	28.95	28.43	28.85	397,539	+0.55(+1.93%)
Mar 18, 2024	27.94	28.47	27.89	28.31	446,464	+0.05(+0.18%)
Mar 15, 2024	27.76	28.36	27.76	28.26	1,346,523	+0.26(+0.92%)
Mar 14, 2024	28.10	28.28	27.73	28.00	371,330	-0.38(-1.33%)
Mar 13, 2024	28.39	28.73	28.24	28.38	357,081	-0.03(-0.10%)
Mar 12, 2024	28.19	28.44	27.98	28.41	337,000	+0.12(+0.42%)
Mar 11, 2024	28.01	28.31	27.68	28.29	304,152	+0.20(+0.71%)
Mar 08, 2024	28.26	28.39	27.88	28.09	434,888	+0.02(+0.07%)
Mar 07, 2024	28.20	28.77	28.01	28.07	559,472	+0.13(+0.46%)
Mar 06, 2024	27.83	28.01	27.61	27.94	460,325	+0.24(+0.86%)
Mar 05, 2024	27.24	27.92	27.24	27.70	492,967	+0.49(+1.79%)
Mar 04, 2024	26.89	27.53	26.73	27.22	562,902	+0.29(+1.07%)

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.