Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	42.75	43.28	42.58	43.03	414,850	+0.48(+1.12%)
May 30, 2024	42.55	42.84	42.18	42.55	216,020	+0.30(+0.71%)
May 29, 2024	42.21	42.65	42.11	42.25	273,428	-0.45(-1.05%)
May 28, 2024	43.07	43.30	42.59	42.70	258,020	-0.39(-0.90%)
May 24, 2024	42.56	43.14	42.30	43.09	282,930	+0.89(+2.10%)
May 23, 2024	42.80	42.87	41.68	42.20	345,894	-0.66(-1.54%)
May 22, 2024	41.78	43.02	41.64	42.86	376,890	+0.88(+2.09%)
May 21, 2024	42.27	42.59	41.60	41.98	309,489	-0.47(-1.10%)
May 20, 2024	42.83	42.95	42.41	42.45	237,987	-0.35(-0.82%)
May 17, 2024	43.04	43.11	42.70	42.80	290,904	-0.36(-0.83%)
May 16, 2024	43.62	43.82	42.67	43.16	466,826	-0.40(-0.92%)
May 15, 2024	44.07	44.20	43.53	43.55	332,008	+0.08(+0.18%)
May 14, 2024	44.06	44.12	43.21	43.47	353,616	-0.07(-0.16%)
May 13, 2024	44.06	44.22	43.38	43.54	320,869	-0.12(-0.27%)
May 10, 2024	43.73	43.78	43.48	43.66	257,964	-0.08(-0.18%)
May 09, 2024	43.09	43.80	42.90	43.74	532,541	+0.51(+1.18%)
May 08, 2024	42.34	43.33	42.34	43.24	277,288	+0.51(+1.19%)
May 07, 2024	42.94	43.34	42.68	42.73	440,933	-0.08(-0.19%)
May 06, 2024	42.74	42.93	42.55	42.81	275,400	+0.39(+0.92%)
May 03, 2024	42.69	42.75	41.85	42.42	430,644	+0.26(+0.61%)
May 02, 2024	41.57	42.49	41.45	42.16	514,592	+1.26(+3.07%)
May 01, 2024	40.15	41.24	39.86	40.90	516,650	+0.80(+1.99%)
Apr 30, 2024	40.27	40.28	39.77	40.10	421,247	-0.28(-0.69%)
Apr 29, 2024	39.85	40.65	39.85	40.38	495,550	+0.57(+1.43%)
Apr 26, 2024	39.43	41.02	38.74	39.82	571,055	-0.26(-0.65%)
Apr 25, 2024	39.84	40.53	39.58	40.07	419,383	+0.20(+0.50%)
Apr 24, 2024	39.91	40.26	39.30	39.88	380,616	-0.35(-0.87%)
Apr 23, 2024	39.62	40.65	38.95	40.22	468,978	+0.51(+1.28%)
Apr 22, 2024	39.99	40.18	39.56	39.72	357,529	+0.03(+0.08%)
Apr 19, 2024	38.66	39.92	38.66	39.69	495,959	+1.06(+2.74%)
Apr 18, 2024	39.05	39.30	38.48	38.63	615,233	-0.31(-0.79%)
Apr 17, 2024	39.79	40.57	38.76	38.94	460,244	-1.72(-4.24%)
Apr 16, 2024	40.47	40.75	39.96	40.66	462,366	+0.14(+0.34%)
Apr 15, 2024	40.63	40.88	40.19	40.52	306,502	-0.28(-0.68%)
Apr 12, 2024	40.87	40.99	40.30	40.80	484,891	-0.40(-0.97%)
Apr 11, 2024	41.34	41.66	41.17	41.20	296,008	-0.03(-0.07%)
Apr 10, 2024	41.95	41.98	40.67	41.23	366,169	-1.49(-3.48%)
Apr 09, 2024	42.87	43.12	42.21	42.72	330,402	-0.17(-0.40%)
Apr 08, 2024	42.62	43.28	42.59	42.89	313,662	+0.61(+1.44%)
Apr 05, 2024	41.30	42.36	41.28	42.28	344,448	+0.67(+1.61%)
Apr 04, 2024	41.68	42.64	41.59	41.61	378,892	-0.07(-0.17%)
Apr 03, 2024	41.04	41.73	41.04	41.68	249,494	+0.64(+1.56%)
Apr 02, 2024	41.43	41.43	40.61	41.04	416,976	-0.65(-1.55%)
Apr 01, 2024	42.85	42.85	41.47	41.69	325,784	-1.41(-3.26%)
Mar 28, 2024	42.88	43.11	43.11	43.10	356,835	+0.27(+0.63%)
Mar 27, 2024	41.61	42.87	41.48	42.83	338,718	+1.57(+3.79%)
Mar 26, 2024	41.50	41.53	40.97	41.26	235,278	+0.13(+0.32%)
Mar 25, 2024	41.47	41.79	40.98	41.13	233,187	-0.37(-0.89%)
Mar 22, 2024	42.21	42.31	41.40	41.50	267,035	-0.49(-1.16%)
Mar 21, 2024	41.36	42.13	41.28	41.99	353,992	+0.61(+1.47%)
Mar 20, 2024	40.66	41.54	40.53	41.38	353,108	+0.53(+1.29%)
Mar 19, 2024	40.65	41.40	40.40	40.85	358,744	+0.15(+0.37%)
Mar 18, 2024	40.98	41.78	40.61	40.70	472,760	-0.42(-1.02%)
Mar 15, 2024	41.02	41.84	40.76	41.12	1,298,107	-0.09(-0.22%)
Mar 14, 2024	42.04	42.19	41.02	41.21	492,551	-0.95(-2.25%)
Mar 13, 2024	42.08	42.47	41.90	42.16	298,722	-0.07(-0.17%)
Mar 12, 2024	41.99	42.32	41.71	42.23	507,238	+0.15(+0.36%)
Mar 11, 2024	42.12	42.31	41.86	42.08	258,733	-0.32(-0.75%)
Mar 08, 2024	43.05	43.38	42.19	42.40	268,948	-0.23(-0.54%)
Mar 07, 2024	42.64	42.99	42.08	42.63	317,569	+0.28(+0.67%)
Mar 06, 2024	42.51	42.75	42.22	42.34	428,758	+0.38(+0.90%)
Mar 05, 2024	41.95	42.77	41.88	41.97	492,686	-0.15(-0.35%)
Mar 04, 2024	42.52	43.30	42.05	42.11	692,154	+0.18(+0.43%)

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.