Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	39.53	39.57	39.18	39.52	763,150	+0.13(+0.33%)
May 30, 2024	39.44	39.56	39.37	39.39	877,511	-0.36(-0.92%)
May 29, 2024	40.01	40.14	39.74	39.76	2,981,826	+0.07(+0.17%)
May 28, 2024	39.87	39.87	39.57	39.69	688,371	-0.97(-2.38%)
May 24, 2024	40.64	40.74	40.58	40.65	384,171	+0.02(+0.05%)
May 23, 2024	40.99	41.13	40.50	40.63	581,339	-0.83(-2.00%)
May 22, 2024	41.46	41.64	41.40	41.46	711,082	-0.02(-0.05%)
May 21, 2024	41.50	41.54	41.44	41.48	291,976	+0.07(+0.17%)
May 20, 2024	41.37	41.46	41.35	41.41	303,295	-0.51(-1.22%)
May 17, 2024	41.70	41.93	41.70	41.92	247,223	+0.19(+0.45%)
May 16, 2024	41.80	41.83	41.71	41.74	356,742	-0.01(-0.02%)
May 15, 2024	41.61	41.76	41.47	41.75	381,701	+0.07(+0.17%)
May 14, 2024	41.65	41.72	41.56	41.68	454,210	-0.48(-1.15%)
May 13, 2024	42.25	42.28	42.14	42.16	456,470	-0.09(-0.21%)
May 10, 2024	42.48	42.48	42.19	42.25	205,916	-0.02(-0.05%)
May 09, 2024	42.21	42.33	42.14	42.27	349,515	-0.54(-1.27%)
May 08, 2024	42.64	42.81	42.64	42.81	437,460	+0.22(+0.51%)
May 07, 2024	42.47	42.64	42.47	42.59	264,260	-0.13(-0.30%)
May 06, 2024	42.64	42.78	42.63	42.72	187,810	-0.19(-0.44%)
May 03, 2024	42.76	42.95	42.76	42.91	379,651	+0.31(+0.72%)
May 02, 2024	42.48	42.65	42.29	42.60	454,060	+0.27(+0.63%)
May 01, 2024	42.42	42.60	42.31	42.34	251,767	-0.05(-0.12%)
Apr 30, 2024	42.54	42.54	42.33	42.39	336,616	-0.24(-0.55%)
Apr 29, 2024	42.55	42.72	42.52	42.62	518,773	+0.49(+1.17%)
Apr 26, 2024	41.95	42.14	41.93	42.13	144,631	+0.26(+0.61%)
Apr 25, 2024	41.83	41.88	41.65	41.87	381,112	-0.19(-0.45%)
Apr 24, 2024	42.26	42.26	41.96	42.06	392,852	-0.64(-1.50%)
Apr 23, 2024	42.58	42.72	42.46	42.70	399,560	-0.04(-0.09%)
Apr 22, 2024	42.52	42.84	42.50	42.74	452,512	+0.17(+0.39%)
Apr 19, 2024	42.58	42.73	42.48	42.57	545,693	-0.22(-0.51%)
Apr 18, 2024	42.87	42.95	42.70	42.79	370,857	+0.33(+0.77%)
Apr 17, 2024	42.83	42.85	42.45	42.47	322,778	-0.42(-0.99%)
Apr 16, 2024	43.01	43.01	42.79	42.89	682,637	-0.55(-1.27%)
Apr 15, 2024	43.95	43.95	43.40	43.44	1,528,196	+0.11(+0.25%)
Apr 12, 2024	44.18	44.18	43.14	43.33	1,161,755	-0.99(-2.22%)
Apr 11, 2024	44.29	44.35	44.10	44.32	866,530	+0.05(+0.11%)
Apr 10, 2024	44.22	44.30	43.97	44.27	1,569,600	-0.12(-0.27%)
Apr 09, 2024	44.29	44.43	44.15	44.39	522,328	+0.13(+0.29%)
Apr 08, 2024	44.15	44.30	44.15	44.26	515,366	+0.17(+0.38%)
Apr 05, 2024	43.89	44.15	43.86	44.09	383,518	+0.34(+0.77%)
Apr 04, 2024	43.96	44.23	43.74	43.76	562,789	+0.04(+0.09%)
Apr 03, 2024	43.52	43.79	43.52	43.72	418,703	+0.64(+1.49%)
Apr 02, 2024	43.03	43.17	43.01	43.08	395,173	+0.28(+0.64%)
Apr 01, 2024	42.94	43.10	42.75	42.80	891,785	-0.71(-1.63%)
Mar 28, 2024	43.48	43.60	43.46	43.51	502,059	+0.00(+0.00%)
Mar 27, 2024	43.53	43.56	43.40	43.51	218,186	+0.14(+0.32%)
Mar 26, 2024	43.47	43.50	43.35	43.37	476,527	-0.43(-0.99%)
Mar 25, 2024	43.81	43.88	43.75	43.81	451,257	-0.40(-0.91%)
Mar 22, 2024	44.32	44.32	44.18	44.21	290,632	-0.02(-0.04%)
Mar 21, 2024	44.22	44.35	44.18	44.23	604,294	+0.30(+0.67%)
Mar 20, 2024	43.85	43.96	43.74	43.93	434,262	-0.22(-0.49%)
Mar 19, 2024	44.14	44.24	44.04	44.15	351,049	+0.05(+0.11%)
Mar 18, 2024	44.04	44.16	43.95	44.10	403,213	+0.27(+0.61%)
Mar 15, 2024	43.84	43.85	43.71	43.83	450,482	+0.04(+0.09%)
Mar 14, 2024	44.00	44.06	43.71	43.80	533,990	-0.21(-0.47%)
Mar 13, 2024	43.93	44.03	43.89	44.00	595,427	+0.23(+0.52%)
Mar 12, 2024	43.79	43.82	43.57	43.78	292,987	+0.18(+0.41%)
Mar 11, 2024	43.54	43.62	43.43	43.60	201,838	-0.04(-0.09%)
Mar 08, 2024	43.72	43.79	43.57	43.64	264,621	-0.03(-0.07%)
Mar 07, 2024	43.64	43.72	43.58	43.67	268,247	+0.10(+0.23%)
Mar 06, 2024	43.63	43.68	43.50	43.57	672,055	+0.50(+1.17%)
Mar 05, 2024	43.30	43.33	42.97	43.07	531,741	-0.23(-0.52%)
Mar 04, 2024	43.38	43.38	43.18	43.29	1,011,068	-0.87(-1.96%)

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.