Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	48.97	50.18	48.97	49.46	4,140,532	+0.83(+1.72%)
Jun 27, 2024	47.66	49.45	47.34	48.62	3,992,594	+2.89(+6.32%)
Jun 26, 2024	45.50	45.85	45.10	45.73	1,834,175	-0.03(-0.07%)
Jun 25, 2024	45.95	46.12	45.35	45.76	1,399,253	-0.30(-0.65%)
Jun 24, 2024	45.66	46.35	45.62	46.06	1,503,499	+0.59(+1.29%)
Jun 21, 2024	45.81	45.81	44.90	45.47	2,330,373	-0.14(-0.31%)
Jun 20, 2024	46.33	46.56	45.44	45.61	1,728,817	-0.61(-1.31%)
Jun 18, 2024	44.80	46.24	44.65	46.22	1,555,842	+1.53(+3.43%)
Jun 17, 2024	43.64	44.82	43.56	44.69	923,991	+0.93(+2.14%)
Jun 14, 2024	43.22	43.96	43.15	43.75	1,300,587	+0.11(+0.25%)
Jun 13, 2024	43.18	43.82	42.91	43.64	698,142	+0.18(+0.41%)
Jun 12, 2024	44.03	44.05	43.20	43.46	852,966	+0.49(+1.13%)
Jun 11, 2024	43.56	43.56	42.93	42.98	897,610	-1.02(-2.33%)
Jun 10, 2024	43.85	44.41	43.38	44.00	738,388	-0.26(-0.58%)
Jun 07, 2024	44.75	44.91	44.25	44.26	1,193,037	-0.60(-1.33%)
Jun 06, 2024	45.30	45.48	44.66	44.86	447,304	-0.48(-1.05%)
Jun 05, 2024	45.22	45.59	44.94	45.33	657,832	+0.23(+0.51%)
Jun 04, 2024	45.39	45.79	45.08	45.10	545,111	-0.75(-1.63%)
Jun 03, 2024	46.52	46.71	45.53	45.85	628,241	-0.39(-0.84%)
May 31, 2024	45.72	46.24	45.43	46.24	687,416	+0.73(+1.59%)
May 30, 2024	45.35	45.62	45.22	45.51	837,396	+0.30(+0.66%)
May 29, 2024	45.02	45.29	44.83	45.21	565,360	-0.40(-0.87%)
May 28, 2024	46.18	46.48	45.45	45.61	738,435	-0.58(-1.25%)
May 24, 2024	45.87	46.20	45.78	46.19	724,311	+0.59(+1.29%)
May 23, 2024	46.53	46.64	45.52	45.60	589,366	-0.82(-1.78%)
May 22, 2024	46.69	46.95	46.29	46.43	585,940	-0.50(-1.06%)
May 21, 2024	46.58	47.05	46.49	46.92	483,433	+0.14(+0.30%)
May 20, 2024	47.03	47.58	46.71	46.78	966,841	-0.25(-0.53%)
May 17, 2024	46.90	47.08	46.31	47.03	921,708	+0.34(+0.72%)
May 16, 2024	46.64	47.03	46.51	46.69	685,948	+0.01(+0.02%)
May 15, 2024	45.89	46.75	45.89	46.68	714,840	+1.08(+2.36%)
May 14, 2024	45.66	46.05	45.38	45.61	1,170,976	+0.17(+0.37%)
May 13, 2024	46.19	46.31	45.42	45.44	801,711	-0.48(-1.05%)
May 10, 2024	45.61	46.00	45.43	45.92	821,300	+0.56(+1.24%)
May 09, 2024	45.18	45.50	45.04	45.36	737,819	+0.09(+0.20%)
May 08, 2024	44.81	45.29	44.67	45.27	788,541	+0.19(+0.42%)
May 07, 2024	45.17	45.51	45.04	45.08	1,064,714	+0.01(+0.02%)
May 06, 2024	44.75	45.18	44.65	45.07	690,537	+0.77(+1.74%)
May 03, 2024	43.90	44.35	43.67	44.30	706,822	+0.94(+2.16%)
May 02, 2024	43.22	43.53	42.88	43.37	795,580	+0.68(+1.60%)
May 01, 2024	42.48	43.27	42.06	42.68	838,444	+0.16(+0.37%)
Apr 30, 2024	42.91	43.03	42.52	42.53	718,650	-0.61(-1.42%)
Apr 29, 2024	43.02	43.50	43.02	43.14	1,081,804	+0.12(+0.28%)
Apr 26, 2024	43.08	43.38	42.85	43.02	736,296	+0.10(+0.23%)
Apr 25, 2024	43.46	43.78	42.72	42.92	964,017	-1.13(-2.56%)
Apr 24, 2024	43.81	44.11	42.96	44.05	2,547,790	+0.01(+0.02%)
Apr 23, 2024	43.12	44.10	43.00	44.04	1,173,634	+1.05(+2.44%)
Apr 22, 2024	41.85	43.10	41.63	42.99	1,067,662	+1.34(+3.23%)
Apr 19, 2024	41.06	41.70	40.99	41.65	1,775,843	+0.64(+1.57%)
Apr 18, 2024	40.93	41.20	40.75	41.01	655,978	+0.33(+0.80%)
Apr 17, 2024	40.97	41.16	40.62	40.68	736,378	+0.15(+0.37%)
Apr 16, 2024	40.77	40.79	40.22	40.53	637,462	-0.26(-0.63%)
Apr 15, 2024	41.85	42.19	40.58	40.79	761,816	-0.49(-1.20%)
Apr 12, 2024	41.82	41.97	41.11	41.28	675,835	-0.97(-2.29%)
Apr 11, 2024	42.92	42.96	41.99	42.25	906,982	-0.71(-1.66%)
Apr 10, 2024	42.99	43.64	42.65	42.96	878,220	-0.65(-1.49%)
Apr 09, 2024	43.96	44.10	43.39	43.61	764,722	-0.29(-0.65%)
Apr 08, 2024	43.59	43.94	43.46	43.90	1,271,342	+0.62(+1.44%)
Apr 05, 2024	43.03	43.56	42.85	43.28	709,970	+0.09(+0.21%)
Apr 04, 2024	44.05	44.28	43.07	43.19	758,846	-0.42(-0.97%)
Apr 03, 2024	42.80	43.73	42.67	43.61	960,709	+0.94(+2.20%)
Apr 02, 2024	42.83	42.90	42.29	42.67	1,328,623	-0.34(-0.78%)

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.