Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	33.79	35.90	33.76	35.89	1,729,319	+1.90(+5.59%)
Jun 27, 2024	33.96	34.07	33.74	33.99	516,807	-0.36(-1.05%)
Jun 26, 2024	34.19	34.38	34.02	34.35	688,526	+1.42(+4.31%)
Jun 25, 2024	33.37	33.40	32.88	32.93	493,143	-0.60(-1.79%)
Jun 24, 2024	33.78	34.11	33.49	33.53	503,410	-0.34(-1.00%)
Jun 21, 2024	33.53	34.25	33.32	33.87	596,970	+0.05(+0.15%)
Jun 20, 2024	34.36	34.45	33.77	33.82	746,049	+0.70(+2.11%)
Jun 18, 2024	33.88	34.07	33.12	33.12	940,929	-0.97(-2.85%)
Jun 17, 2024	34.25	34.50	33.96	34.09	740,436	+1.09(+3.30%)
Jun 14, 2024	33.31	33.48	32.85	33.00	1,104,546	-0.81(-2.40%)
Jun 13, 2024	34.55	34.88	33.71	33.81	1,079,000	-1.53(-4.33%)
Jun 12, 2024	34.75	35.40	34.11	35.34	1,844,405	-0.81(-2.24%)
Jun 11, 2024	37.12	37.26	36.10	36.15	984,739	-1.12(-3.01%)
Jun 10, 2024	37.15	37.51	37.09	37.27	725,607	+0.77(+2.11%)
Jun 07, 2024	36.15	36.64	36.15	36.50	1,004,789	+1.94(+5.61%)
Jun 06, 2024	34.92	34.97	34.34	34.56	928,048	+0.11(+0.32%)
Jun 05, 2024	34.80	35.49	34.42	34.45	1,853,718	-0.75(-2.13%)
Jun 04, 2024	35.72	35.97	35.01	35.20	1,886,852	-1.27(-3.48%)
Jun 03, 2024	37.64	37.67	36.32	36.47	1,480,319	-1.68(-4.40%)
May 31, 2024	38.19	38.50	37.97	38.15	1,614,732	-0.83(-2.13%)
May 30, 2024	39.26	39.51	38.88	38.98	1,176,502	-1.10(-2.74%)
May 29, 2024	39.65	40.49	39.58	40.08	1,611,447	+1.40(+3.62%)
May 28, 2024	37.13	38.71	37.11	38.68	1,865,462	+1.64(+4.43%)
May 24, 2024	37.56	37.65	36.97	37.04	762,520	-0.35(-0.94%)
May 23, 2024	36.48	37.68	36.48	37.39	1,537,302	+0.80(+2.19%)
May 22, 2024	37.08	37.12	36.49	36.59	726,999	-0.08(-0.22%)
May 21, 2024	36.50	36.88	36.47	36.67	850,763	-0.60(-1.61%)
May 20, 2024	37.32	37.38	37.02	37.27	776,385	+0.42(+1.14%)
May 17, 2024	36.57	36.95	36.42	36.85	1,037,326	+0.70(+1.94%)
May 16, 2024	35.68	36.23	35.66	36.15	1,159,775	+0.15(+0.42%)
May 15, 2024	36.26	36.57	35.80	36.00	1,732,565	-1.54(-4.10%)
May 14, 2024	37.74	38.05	37.44	37.54	1,766,791	-0.58(-1.52%)
May 13, 2024	37.85	38.16	37.80	38.12	866,362	-0.21(-0.55%)
May 10, 2024	38.18	38.59	38.08	38.33	1,156,217	+0.56(+1.48%)
May 09, 2024	38.72	38.74	37.57	37.77	2,268,324	-0.43(-1.13%)
May 08, 2024	38.08	38.26	37.90	38.20	1,434,898	+0.72(+1.92%)
May 07, 2024	37.29	37.69	36.91	37.48	2,412,821	-0.72(-1.88%)
May 06, 2024	38.61	38.89	38.13	38.20	973,965	-0.48(-1.24%)
May 03, 2024	38.47	39.40	38.27	38.68	3,133,735	-1.23(-3.08%)
May 02, 2024	40.80	41.06	39.72	39.91	1,748,205	-0.30(-0.75%)
May 01, 2024	40.20	40.70	39.36	40.21	3,488,360	-0.90(-2.19%)
Apr 30, 2024	40.86	41.30	40.45	41.11	1,833,627	+0.96(+2.39%)
Apr 29, 2024	40.59	40.79	40.06	40.15	2,019,116	-0.93(-2.26%)
Apr 26, 2024	41.09	41.23	40.58	41.08	1,754,622	-0.70(-1.68%)
Apr 25, 2024	42.12	42.32	41.58	41.78	2,131,281	+0.93(+2.28%)
Apr 24, 2024	40.56	41.37	40.51	40.85	1,867,114	+0.87(+2.18%)
Apr 23, 2024	40.34	40.56	39.24	39.98	2,297,412	+0.06(+0.15%)
Apr 22, 2024	40.37	40.42	39.78	39.92	1,924,570	+0.18(+0.45%)
Apr 19, 2024	39.36	40.05	39.36	39.74	1,932,787	-0.39(-0.97%)
Apr 18, 2024	39.54	40.43	39.54	40.13	2,091,937	+0.67(+1.70%)
Apr 17, 2024	40.01	40.58	39.33	39.46	3,505,652	-1.30(-3.19%)
Apr 16, 2024	41.12	41.48	40.43	40.76	3,541,607	+0.80(+2.00%)
Apr 15, 2024	39.53	40.43	39.52	39.96	3,669,825	+1.77(+4.63%)
Apr 12, 2024	37.75	38.19	37.32	38.19	2,511,885	-0.54(-1.39%)
Apr 11, 2024	38.05	39.14	37.96	38.73	3,266,231	+0.56(+1.47%)
Apr 10, 2024	37.04	38.38	36.93	38.17	4,384,658	+2.34(+6.53%)
Apr 09, 2024	36.29	36.30	35.70	35.83	2,112,798	-0.99(-2.69%)
Apr 08, 2024	37.06	37.13	36.59	36.82	2,596,466	+0.01(+0.03%)
Apr 05, 2024	36.44	36.81	35.90	36.81	2,864,775	+1.47(+4.16%)
Apr 04, 2024	35.31	36.04	35.23	35.34	2,463,645	-0.67(-1.86%)
Apr 03, 2024	36.90	37.14	35.98	36.01	2,367,074	+0.08(+0.22%)
Apr 02, 2024	36.53	36.77	35.80	35.93	2,808,594	+0.52(+1.47%)

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.