Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	35.31	35.79	34.19	35.06	3,435,144	-0.03(-0.09%)
Jun 27, 2024	33.97	35.11	33.69	35.09	657,249	+1.23(+3.63%)
Jun 26, 2024	34.26	34.39	33.63	33.86	680,057	-0.67(-1.94%)
Jun 25, 2024	34.38	34.79	34.04	34.53	537,241	-0.08(-0.23%)
Jun 24, 2024	34.17	35.02	34.02	34.61	621,823	+0.62(+1.82%)
Jun 21, 2024	33.73	34.51	33.73	33.99	1,322,008	+0.26(+0.77%)
Jun 20, 2024	33.89	34.50	33.58	33.73	298,170	-0.35(-1.03%)
Jun 18, 2024	34.25	34.29	33.75	34.08	345,338	-0.14(-0.41%)
Jun 17, 2024	33.55	34.26	33.50	34.22	320,931	+0.40(+1.18%)
Jun 14, 2024	33.28	33.85	33.04	33.82	400,268	+0.09(+0.27%)
Jun 13, 2024	33.69	33.83	33.11	33.73	275,125	-0.10(-0.30%)
Jun 12, 2024	33.97	34.28	33.82	33.83	331,092	+0.68(+2.05%)
Jun 11, 2024	33.01	33.31	32.82	33.15	345,510	-0.12(-0.36%)
Jun 10, 2024	32.96	33.28	32.84	33.27	371,215	-0.19(-0.57%)
Jun 07, 2024	33.39	33.62	32.81	33.46	587,712	-0.04(-0.12%)
Jun 06, 2024	34.20	34.47	33.48	33.50	538,231	-0.93(-2.70%)
Jun 05, 2024	34.25	34.78	34.08	34.43	525,382	+0.34(+1.00%)
Jun 04, 2024	34.01	34.25	33.71	34.09	275,383	-0.17(-0.50%)
Jun 03, 2024	34.40	34.61	33.69	34.26	423,408	-0.29(-0.84%)
May 31, 2024	34.11	34.56	33.79	34.55	469,494	+0.64(+1.89%)
May 30, 2024	33.57	34.02	33.45	33.91	496,060	+0.51(+1.53%)
May 29, 2024	32.87	33.43	32.76	33.40	362,449	+0.15(+0.45%)
May 28, 2024	32.98	33.41	32.87	33.25	366,897	+0.32(+0.97%)
May 24, 2024	33.28	33.33	32.79	32.93	594,259	-0.10(-0.30%)
May 23, 2024	33.91	34.21	32.90	33.03	870,742	-0.98(-2.88%)
May 22, 2024	33.94	34.40	33.88	34.01	663,935	-0.23(-0.67%)
May 21, 2024	33.78	34.33	33.67	34.24	564,212	+0.43(+1.27%)
May 20, 2024	33.93	34.18	33.59	33.81	378,905	-0.14(-0.41%)
May 17, 2024	34.18	34.18	33.74	33.95	444,268	-0.27(-0.79%)
May 16, 2024	34.70	34.91	34.04	34.22	451,028	-0.70(-2.00%)
May 15, 2024	34.23	35.08	34.16	34.92	645,323	+0.84(+2.46%)
May 14, 2024	34.16	34.30	33.84	34.08	492,070	+0.37(+1.10%)
May 13, 2024	33.71	34.02	33.19	33.71	508,083	+0.12(+0.36%)
May 10, 2024	33.23	33.63	32.86	33.59	514,333	+0.36(+1.08%)
May 09, 2024	33.00	33.33	32.76	33.23	869,004	+0.39(+1.19%)
May 08, 2024	32.50	32.85	31.96	32.84	729,286	+0.11(+0.34%)
May 07, 2024	32.38	32.79	32.12	32.73	594,608	+0.62(+1.93%)
May 06, 2024	31.77	32.36	31.25	32.11	997,299	+0.68(+2.16%)
May 03, 2024	29.01	31.80	28.47	31.43	1,993,546	+2.98(+10.47%)
May 02, 2024	28.15	28.46	27.81	28.45	669,031	+0.47(+1.68%)
May 01, 2024	28.28	28.68	27.97	27.98	414,904	-0.39(-1.37%)
Apr 30, 2024	27.90	28.56	27.69	28.37	520,474	+0.38(+1.36%)
Apr 29, 2024	27.49	27.99	27.49	27.99	280,264	+0.58(+2.12%)
Apr 26, 2024	27.22	27.54	27.02	27.41	327,098	+0.02(+0.07%)
Apr 25, 2024	27.64	27.77	27.22	27.39	382,432	-0.33(-1.19%)
Apr 24, 2024	27.94	28.32	27.71	27.72	524,567	-0.45(-1.60%)
Apr 23, 2024	27.35	28.22	27.35	28.17	320,393	+0.84(+3.07%)
Apr 22, 2024	27.30	27.48	27.07	27.33	552,232	+0.27(+1.00%)
Apr 19, 2024	26.45	27.18	26.45	27.06	691,289	+0.63(+2.38%)
Apr 18, 2024	26.55	26.77	26.24	26.43	550,307	-0.20(-0.75%)
Apr 17, 2024	27.44	27.52	26.57	26.63	585,077	-0.66(-2.42%)
Apr 16, 2024	27.55	27.60	27.06	27.29	438,615	-0.30(-1.09%)
Apr 15, 2024	28.16	28.49	27.29	27.59	790,688	-0.47(-1.67%)
Apr 12, 2024	28.04	28.34	28.02	28.06	372,019	-0.17(-0.60%)
Apr 11, 2024	28.72	28.78	27.98	28.23	584,633	-0.49(-1.71%)
Apr 10, 2024	28.75	29.00	28.22	28.72	693,981	-0.52(-1.78%)
Apr 09, 2024	29.76	29.88	29.23	29.24	502,197	-0.50(-1.68%)
Apr 08, 2024	30.18	30.20	29.72	29.74	427,160	-0.42(-1.39%)
Apr 05, 2024	29.37	30.24	29.37	30.16	465,985	+0.66(+2.24%)
Apr 04, 2024	29.82	29.88	29.34	29.50	737,099	+0.04(+0.14%)
Apr 03, 2024	29.09	29.52	29.03	29.46	432,105	+0.23(+0.79%)
Apr 02, 2024	29.38	29.38	28.83	29.23	605,981	-0.50(-1.68%)

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.