Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	42.73	42.85	42.25	42.81	12,060	+0.88(+2.10%)
May 30, 2024	41.69	42.12	41.59	41.94	18,420	-0.30(-0.72%)
May 29, 2024	42.47	42.47	41.98	42.24	80,854	-0.62(-1.44%)
May 28, 2024	42.49	42.95	42.38	42.85	27,835	+0.87(+2.07%)
May 24, 2024	41.72	42.26	41.70	41.98	15,361	+0.26(+0.62%)
May 23, 2024	42.27	42.27	41.43	41.73	32,428	-0.15(-0.36%)
May 22, 2024	43.36	43.36	41.88	41.88	53,139	-1.91(-4.37%)
May 21, 2024	43.67	43.91	43.56	43.79	12,696	-0.07(-0.16%)
May 20, 2024	43.41	43.88	43.31	43.86	57,312	+0.80(+1.86%)
May 17, 2024	42.36	43.31	42.36	43.06	39,992	+1.02(+2.42%)
May 16, 2024	42.09	42.36	42.02	42.04	7,151	-0.29(-0.70%)
May 15, 2024	42.54	42.54	41.69	42.34	15,455	+0.18(+0.43%)
May 14, 2024	41.72	42.26	41.68	42.16	14,338	+0.61(+1.47%)
May 13, 2024	42.51	42.51	41.34	41.54	16,381	-0.04(-0.09%)
May 10, 2024	41.92	42.05	41.44	41.58	18,898	+0.22(+0.54%)
May 09, 2024	40.80	41.53	40.68	41.36	140,919	+0.84(+2.07%)
May 08, 2024	40.35	40.61	40.15	40.52	41,622	-0.15(-0.36%)
May 07, 2024	40.78	40.79	40.67	40.67	4,412	+0.00(+0.00%)
May 06, 2024	40.82	40.82	40.62	40.67	36,503	+0.43(+1.08%)
May 03, 2024	39.97	40.37	39.94	40.23	25,842	+0.41(+1.04%)
May 02, 2024	39.97	39.99	39.50	39.82	20,665	+0.19(+0.47%)
May 01, 2024	39.82	40.27	39.38	39.63	19,465	-0.24(-0.61%)
Apr 30, 2024	40.33	40.42	39.86	39.88	19,557	-0.84(-2.06%)
Apr 29, 2024	40.52	40.76	39.96	40.72	11,971	+0.60(+1.49%)
Apr 26, 2024	39.78	40.18	39.73	40.12	10,182	+0.62(+1.56%)
Apr 25, 2024	39.06	39.60	38.85	39.50	17,960	+0.51(+1.32%)
Apr 24, 2024	39.06	39.11	38.71	38.99	2,365	+0.30(+0.77%)
Apr 23, 2024	38.30	39.02	38.30	38.69	17,670	-0.18(-0.46%)
Apr 22, 2024	38.89	38.94	38.29	38.87	15,620	-0.22(-0.57%)
Apr 19, 2024	39.35	39.41	39.05	39.09	13,770	+0.16(+0.40%)
Apr 18, 2024	38.63	39.14	38.51	38.94	10,130	+0.47(+1.22%)
Apr 17, 2024	38.78	38.78	38.11	38.47	17,367	+0.19(+0.51%)
Apr 16, 2024	37.98	38.37	37.41	38.27	11,767	-0.18(-0.46%)
Apr 15, 2024	39.23	39.28	38.44	38.45	24,232	-0.52(-1.34%)
Apr 12, 2024	40.24	40.24	38.89	38.97	11,822	-0.79(-1.99%)
Apr 11, 2024	39.61	39.79	39.23	39.76	3,801	+0.42(+1.06%)
Apr 10, 2024	39.05	39.67	39.05	39.35	15,078	-0.28(-0.71%)
Apr 09, 2024	39.82	40.00	39.49	39.63	8,851	+0.47(+1.20%)
Apr 08, 2024	39.26	39.31	39.09	39.16	8,544	+0.22(+0.58%)
Apr 05, 2024	39.14	39.14	38.82	38.94	5,559	-0.04(-0.10%)
Apr 04, 2024	39.21	39.69	38.98	38.98	78,204	-0.47(-1.20%)
Apr 03, 2024	38.85	39.57	38.85	39.45	21,762	+1.11(+2.90%)
Apr 02, 2024	38.31	38.45	38.31	38.34	2,921	+0.17(+0.45%)
Apr 01, 2024	38.21	38.39	38.07	38.17	14,594	-0.08(-0.20%)
Mar 28, 2024	37.94	38.39	37.94	38.24	14,416	+0.50(+1.33%)
Mar 27, 2024	37.58	38.02	37.58	37.74	26,868	+0.08(+0.21%)
Mar 26, 2024	38.16	38.16	37.66	37.66	6,228	-0.52(-1.35%)
Mar 25, 2024	38.13	38.74	38.13	38.18	14,110	-0.22(-0.57%)
Mar 22, 2024	38.39	38.48	38.31	38.40	6,020	-0.22(-0.57%)
Mar 21, 2024	38.72	38.75	38.45	38.62	111,822	+0.05(+0.12%)
Mar 20, 2024	37.89	38.57	37.47	38.57	11,435	+1.08(+2.89%)
Mar 19, 2024	37.88	37.91	37.51	37.48	13,999	-0.54(-1.41%)
Mar 18, 2024	38.29	38.51	38.02	38.02	38,335	-0.21(-0.56%)
Mar 15, 2024	37.59	38.30	37.59	38.23	12,727	+0.77(+2.05%)
Mar 14, 2024	37.54	37.54	37.33	37.47	6,071	-0.03(-0.09%)
Mar 13, 2024	36.77	37.69	36.76	37.50	37,411	+1.06(+2.90%)
Mar 12, 2024	36.27	36.54	36.26	36.45	7,091	-0.03(-0.09%)
Mar 11, 2024	36.51	36.54	36.38	36.48	9,376	+0.27(+0.73%)
Mar 08, 2024	36.00	36.29	36.00	36.21	3,242	+0.36(+1.00%)
Mar 07, 2024	35.45	36.01	35.44	35.85	65,287	+0.74(+2.12%)
Mar 06, 2024	35.09	35.34	35.03	35.11	24,674	+0.41(+1.17%)
Mar 05, 2024	34.89	34.99	34.49	34.70	70,582	-0.10(-0.30%)
Mar 04, 2024	34.69	35.02	34.69	34.80	28,600	+0.18(+0.52%)

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.