Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	46.62	46.98	46.59	46.98	14,305	+0.41(+0.87%)
May 30, 2024	46.65	46.65	46.58	46.58	2,588	+0.26(+0.56%)
May 29, 2024	46.32	46.42	46.31	46.32	5,248	-0.64(-1.35%)
May 28, 2024	46.92	47.02	46.92	46.95	2,795	+0.02(+0.03%)
May 24, 2024	46.89	46.95	46.88	46.94	2,503	+0.28(+0.61%)
May 23, 2024	46.97	46.97	46.61	46.65	2,181	-0.13(-0.29%)
May 22, 2024	46.98	46.98	46.69	46.79	10,734	-0.33(-0.70%)
May 21, 2024	47.02	47.13	47.02	47.12	2,060	-0.06(-0.13%)
May 20, 2024	47.25	47.25	47.18	47.18	1,362	+0.02(+0.04%)
May 17, 2024	47.14	47.16	47.11	47.16	3,121	+0.09(+0.20%)
May 16, 2024	47.20	47.20	47.06	47.06	2,171	-0.28(-0.60%)
May 15, 2024	47.25	47.35	47.21	47.35	4,784	+0.19(+0.40%)
May 14, 2024	47.00	47.16	47.00	47.16	2,702	+0.30(+0.64%)
May 13, 2024	46.90	46.93	46.86	46.86	4,008	-0.08(-0.17%)
May 10, 2024	46.96	46.97	46.92	46.94	2,437	+0.20(+0.43%)
May 09, 2024	46.63	46.74	46.63	46.74	6,517	+0.24(+0.52%)
May 08, 2024	46.50	46.50	46.42	46.50	3,501	+0.21(+0.45%)
May 07, 2024	46.25	46.36	46.25	46.29	6,728	+0.37(+0.80%)
May 06, 2024	45.78	45.92	45.78	45.92	518	+0.39(+0.85%)
May 03, 2024	45.39	45.53	45.39	45.53	1,679	+0.27(+0.59%)
May 02, 2024	45.23	45.33	45.18	45.27	1,522	+0.35(+0.79%)
May 01, 2024	45.06	45.18	44.90	44.91	1,247	-0.22(-0.49%)
Apr 30, 2024	45.53	45.53	45.14	45.14	1,490	-0.57(-1.25%)
Apr 29, 2024	45.64	45.71	45.64	45.71	384	-0.05(-0.12%)
Apr 26, 2024	45.78	45.82	45.76	45.76	3,002	+0.52(+1.15%)
Apr 25, 2024	45.13	45.24	45.08	45.24	1,433	-0.32(-0.71%)
Apr 24, 2024	45.69	45.69	45.50	45.57	1,045	-0.18(-0.40%)
Apr 23, 2024	45.71	45.75	45.71	45.75	1,169	+0.52(+1.15%)
Apr 22, 2024	45.11	45.26	45.08	45.23	2,879	+0.55(+1.22%)
Apr 19, 2024	44.79	44.79	44.68	44.68	2,024	-0.06(-0.15%)
Apr 18, 2024	44.84	44.84	44.75	44.75	1,999	+0.06(+0.13%)
Apr 17, 2024	44.92	44.92	44.66	44.69	2,668	-0.19(-0.42%)
Apr 16, 2024	44.80	44.98	44.65	44.87	5,489	-0.15(-0.34%)
Apr 15, 2024	45.35	45.38	45.03	45.03	3,408	-0.05(-0.10%)
Apr 12, 2024	45.27	45.27	44.99	45.07	33,702	-0.40(-0.88%)
Apr 11, 2024	45.40	45.48	45.40	45.47	654	+0.06(+0.13%)
Apr 10, 2024	45.31	45.41	45.31	45.41	221	-0.09(-0.21%)
Apr 09, 2024	45.40	45.51	45.40	45.51	712	-0.20(-0.44%)
Apr 08, 2024	45.71	45.71	45.71	45.71	225	+0.18(+0.40%)
Apr 05, 2024	45.49	45.59	45.49	45.52	754	+0.12(+0.27%)
Apr 04, 2024	45.77	45.77	45.40	45.40	162	-0.44(-0.97%)
Apr 03, 2024	45.82	45.85	45.82	45.85	234	+0.11(+0.24%)
Apr 02, 2024	45.79	45.79	45.60	45.74	2,328	-0.58(-1.24%)
Apr 01, 2024	46.43	46.54	46.29	46.31	3,940	+0.19(+0.41%)
Mar 28, 2024	46.13	46.13	46.13	46.13	100	-0.00(-0.01%)
Mar 27, 2024	45.99	46.13	45.99	46.13	2,740	+0.41(+0.89%)
Mar 26, 2024	45.80	45.83	45.72	45.72	2,320	+0.15(+0.34%)
Mar 25, 2024	45.70	45.70	45.57	45.57	912	-0.04(-0.09%)
Mar 22, 2024	45.53	45.61	45.53	45.61	2,022	+0.09(+0.19%)
Mar 21, 2024	45.59	45.59	45.52	45.52	1,181	+0.07(+0.15%)
Mar 20, 2024	45.13	45.45	45.12	45.45	1,046	+0.41(+0.90%)
Mar 19, 2024	44.97	45.18	44.97	45.05	1,073	+0.16(+0.35%)
Mar 18, 2024	45.06	45.06	44.89	44.89	2,168	-0.13(-0.29%)
Mar 15, 2024	44.98	45.02	44.98	45.02	176	+0.07(+0.15%)
Mar 14, 2024	44.95	44.95	44.95	44.95	236	-0.17(-0.37%)
Mar 13, 2024	45.13	45.17	45.12	45.12	29,989	+0.13(+0.29%)
Mar 12, 2024	45.00	45.00	44.98	44.99	1,031	+0.43(+0.96%)
Mar 11, 2024	44.51	44.56	44.51	44.56	597	-0.03(-0.06%)
Mar 08, 2024	44.83	44.83	44.57	44.59	1,739	-0.35(-0.77%)
Mar 07, 2024	44.80	44.94	44.80	44.93	891	+0.49(+1.09%)
Mar 06, 2024	44.39	44.50	44.34	44.45	1,334	+0.34(+0.76%)
Mar 05, 2024	44.18	44.18	44.00	44.11	1,381	-0.19(-0.43%)
Mar 04, 2024	44.21	44.36	44.21	44.30	3,600	-0.03(-0.07%)

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.