Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	43.40	43.71	43.04	43.20	3,554,980	+0.05(+0.11%)
Jun 05, 2024	42.75	43.26	42.37	43.15	1,843,644	+0.44(+1.02%)
Jun 04, 2024	43.83	43.83	42.66	42.71	2,036,179	-1.21(-2.76%)
Jun 03, 2024	43.44	44.13	43.23	43.92	2,293,292	+0.78(+1.82%)
May 31, 2024	42.12	43.17	41.90	43.14	3,077,327	+1.13(+2.69%)
May 30, 2024	41.20	42.19	40.90	42.01	2,781,345	+0.82(+2.00%)
May 29, 2024	40.71	41.47	40.61	41.19	2,130,148	+0.11(+0.27%)
May 28, 2024	42.27	42.28	40.85	41.08	2,558,564	-0.88(-2.10%)
May 24, 2024	41.55	42.06	41.32	41.96	2,313,490	+0.93(+2.27%)
May 23, 2024	40.98	41.60	40.64	41.03	2,112,220	-0.12(-0.29%)
May 22, 2024	41.73	41.88	41.06	41.15	2,482,826	-0.86(-2.05%)
May 21, 2024	41.92	42.28	41.78	42.01	2,463,590	-0.11(-0.26%)
May 20, 2024	42.03	42.42	41.80	42.12	2,287,895	+0.14(+0.33%)
May 17, 2024	42.19	42.42	41.84	41.98	3,848,728	-0.20(-0.47%)
May 16, 2024	42.30	42.64	42.07	42.18	2,614,100	-0.15(-0.35%)
May 15, 2024	42.19	42.43	41.90	42.33	3,632,630	+0.56(+1.33%)
May 14, 2024	41.46	42.02	41.42	41.77	2,894,425	+0.75(+1.84%)
May 13, 2024	40.15	41.27	40.15	41.02	4,533,742	+1.27(+3.19%)
May 10, 2024	39.91	40.27	38.68	39.75	3,631,307	-0.30(-0.74%)
May 09, 2024	37.31	40.13	37.20	40.05	5,402,410	+1.38(+3.57%)
May 08, 2024	38.30	38.73	38.21	38.67	4,529,929	-0.01(-0.03%)
May 07, 2024	39.45	39.80	38.56	38.68	5,335,263	-0.49(-1.24%)
May 06, 2024	39.35	39.62	39.02	39.16	3,412,371	+0.24(+0.61%)
May 03, 2024	38.78	39.45	38.72	38.92	3,336,753	+0.45(+1.16%)
May 02, 2024	39.71	39.78	38.41	38.48	3,770,617	-0.69(-1.77%)
May 01, 2024	39.48	39.75	38.84	39.17	3,534,869	-0.43(-1.08%)
Apr 30, 2024	40.22	40.41	39.58	39.60	5,070,275	-1.05(-2.59%)
Apr 29, 2024	39.99	40.68	39.86	40.65	4,195,042	+0.92(+2.32%)
Apr 26, 2024	39.22	40.06	39.08	39.73	3,356,555	+0.65(+1.68%)
Apr 25, 2024	39.53	39.58	38.63	39.07	4,346,063	-0.63(-1.60%)
Apr 24, 2024	39.07	39.75	38.72	39.71	4,868,432	+0.59(+1.50%)
Apr 23, 2024	39.55	39.80	38.42	39.12	6,601,108	-0.86(-2.16%)
Apr 22, 2024	40.53	40.55	39.74	39.99	3,885,874	-0.31(-0.76%)
Apr 19, 2024	40.15	40.74	40.08	40.29	3,495,588	+0.12(+0.30%)
Apr 18, 2024	40.51	40.74	39.77	40.17	3,845,494	+0.01(+0.02%)
Apr 17, 2024	41.02	41.22	39.90	40.16	4,379,043	-0.37(-0.91%)
Apr 16, 2024	40.20	40.62	39.65	40.53	4,322,742	+0.03(+0.07%)
Apr 15, 2024	41.58	41.98	40.26	40.50	3,109,391	-0.31(-0.75%)
Apr 12, 2024	41.19	41.64	40.72	40.81	3,832,379	-0.67(-1.63%)
Apr 11, 2024	41.42	41.66	40.68	41.48	4,572,532	+0.38(+0.92%)
Apr 10, 2024	41.61	41.66	40.83	41.11	5,014,468	-1.24(-2.93%)
Apr 09, 2024	42.80	42.80	41.92	42.35	3,343,181	-0.45(-1.04%)
Apr 08, 2024	42.69	43.11	42.40	42.79	4,332,885	+0.21(+0.49%)
Apr 05, 2024	42.87	43.00	42.30	42.59	3,943,743	-0.10(-0.23%)
Apr 04, 2024	45.34	45.60	42.55	42.68	6,141,591	-2.12(-4.74%)
Apr 03, 2024	45.65	46.04	44.44	44.81	3,996,789	-0.92(-2.02%)
Apr 02, 2024	45.92	45.92	45.01	45.73	4,397,632	-1.98(-4.16%)

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.