Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	46.36	46.50	46.34	46.46	1,673	+0.25(+0.54%)
May 30, 2024	46.27	46.28	46.11	46.21	1,821	+0.11(+0.23%)
May 29, 2024	46.07	46.19	45.99	46.10	3,178	-0.15(-0.33%)
May 28, 2024	46.43	46.44	46.26	46.26	4,501	-0.15(-0.32%)
May 24, 2024	46.27	46.42	46.27	46.40	2,471	+0.13(+0.28%)
May 23, 2024	46.44	46.44	46.27	46.27	2,858	-0.15(-0.32%)
May 22, 2024	46.41	46.49	46.41	46.42	2,152	-0.10(-0.21%)
May 21, 2024	46.50	46.61	46.50	46.52	2,849	+0.01(+0.02%)
May 20, 2024	46.60	46.60	46.41	46.51	3,529	+0.02(+0.04%)
May 17, 2024	46.48	46.53	46.42	46.49	5,745	+0.01(+0.02%)
May 16, 2024	46.53	46.54	46.48	46.48	3,142	-0.09(-0.19%)
May 15, 2024	46.40	46.57	46.40	46.57	3,730	+0.23(+0.49%)
May 14, 2024	46.30	46.37	46.30	46.34	1,518	+0.11(+0.24%)
May 13, 2024	46.26	46.27	46.21	46.24	5,225	+0.01(+0.02%)
May 10, 2024	46.28	46.28	46.16	46.23	5,329	-0.03(-0.06%)
May 09, 2024	46.25	46.29	46.25	46.25	2,757	+0.01(+0.02%)
May 08, 2024	46.28	46.32	46.23	46.25	3,019	-0.08(-0.18%)
May 07, 2024	46.31	46.39	46.28	46.33	4,177	+0.00(+0.01%)
May 06, 2024	46.27	46.34	46.22	46.32	6,034	+0.05(+0.11%)
May 03, 2024	46.24	46.30	46.15	46.27	5,297	+0.28(+0.60%)
May 02, 2024	45.79	46.06	45.79	46.00	1,986	+0.21(+0.46%)
May 01, 2024	45.61	45.92	45.57	45.79	3,156	+0.17(+0.37%)
Apr 30, 2024	45.65	45.73	45.62	45.62	4,233	-0.19(-0.41%)
Apr 29, 2024	45.71	45.86	45.68	45.81	2,876	+0.16(+0.35%)
Apr 26, 2024	45.72	45.72	45.64	45.65	2,256	+0.10(+0.23%)
Apr 25, 2024	45.55	45.55	45.43	45.54	4,528	-0.12(-0.26%)
Apr 24, 2024	45.72	45.72	45.52	45.66	5,008	-0.05(-0.11%)
Apr 23, 2024	45.62	45.79	45.62	45.71	2,817	+0.20(+0.44%)
Apr 22, 2024	45.42	45.57	45.41	45.51	2,851	+0.24(+0.53%)
Apr 19, 2024	45.22	45.35	45.22	45.27	3,925	+0.04(+0.08%)
Apr 18, 2024	45.20	45.23	45.20	45.23	702	+0.03(+0.07%)
Apr 17, 2024	45.23	45.30	45.16	45.20	1,670	+0.04(+0.09%)
Apr 16, 2024	45.20	45.20	45.16	45.16	3,793	-0.13(-0.30%)
Apr 15, 2024	45.57	45.58	45.25	45.29	11,922	-0.23(-0.51%)
Apr 12, 2024	45.56	45.56	45.49	45.53	6,483	-0.07(-0.15%)
Apr 11, 2024	45.68	45.68	45.48	45.60	2,756	-0.06(-0.13%)
Apr 10, 2024	45.81	45.82	45.59	45.66	4,876	-0.39(-0.84%)
Apr 09, 2024	45.98	46.06	45.96	46.04	3,385	+0.10(+0.23%)
Apr 08, 2024	45.76	45.94	45.76	45.94	8,138	+0.07(+0.16%)
Apr 05, 2024	45.88	45.94	45.84	45.86	6,094	-0.01(-0.02%)
Apr 04, 2024	46.09	46.10	45.84	45.87	2,727	-0.09(-0.19%)
Apr 03, 2024	45.81	46.00	45.81	45.96	7,780	+0.04(+0.09%)
Apr 02, 2024	45.96	45.96	45.86	45.92	5,245	-0.16(-0.34%)
Apr 01, 2024	46.26	46.26	46.02	46.08	8,830	-0.17(-0.36%)
Mar 28, 2024	46.26	46.30	46.23	46.24	4,684	-0.05(-0.11%)
Mar 27, 2024	46.08	46.30	46.08	46.29	11,093	+0.24(+0.51%)
Mar 26, 2024	46.10	46.15	46.06	46.06	7,929	-0.05(-0.11%)
Mar 25, 2024	46.15	46.15	46.03	46.11	12,426	-0.04(-0.10%)
Mar 22, 2024	46.24	46.24	46.10	46.15	9,056	-0.03(-0.06%)
Mar 21, 2024	46.33	46.33	46.15	46.18	6,350	-0.04(-0.08%)
Mar 20, 2024	46.21	46.22	46.03	46.22	13,262	+0.17(+0.36%)
Mar 19, 2024	45.84	46.05	45.83	46.05	7,633	+0.18(+0.38%)
Mar 18, 2024	45.88	45.88	45.82	45.88	4,355	+0.12(+0.26%)
Mar 15, 2024	45.77	45.89	45.75	45.76	4,775	+0.01(+0.01%)
Mar 14, 2024	46.13	46.13	45.74	45.75	4,482	-0.25(-0.55%)
Mar 13, 2024	45.97	46.05	45.97	46.01	4,116	+0.02(+0.03%)
Mar 12, 2024	46.06	46.06	45.92	45.99	4,283	+0.05(+0.11%)
Mar 11, 2024	45.97	45.99	45.94	45.94	5,528	-0.06(-0.14%)
Mar 08, 2024	46.18	46.18	46.01	46.01	6,741	+0.07(+0.16%)
Mar 07, 2024	46.03	46.03	45.85	45.93	6,028	+0.08(+0.18%)
Mar 06, 2024	46.01	46.01	45.85	45.85	3,105	+0.07(+0.15%)
Mar 05, 2024	45.91	45.91	45.73	45.78	3,428	+0.01(+0.02%)
Mar 04, 2024	45.71	45.82	45.69	45.77	5,241	+0.00(+0.00%)

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.