Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	45.94	46.22	45.94	46.22	448,993	+0.27(+0.58%)
May 30, 2024	45.88	45.99	45.88	45.95	27,324	+0.10(+0.22%)
May 29, 2024	45.98	46.00	45.84	45.85	14,883	-0.14(-0.30%)
May 28, 2024	46.56	46.56	45.74	45.99	54,077	-0.07(-0.15%)
May 24, 2024	46.09	46.30	45.97	46.06	89,681	-0.04(-0.09%)
May 23, 2024	46.20	46.20	45.95	46.10	21,680	-0.10(-0.21%)
May 22, 2024	46.13	46.34	46.11	46.20	75,174	-0.03(-0.06%)
May 21, 2024	46.15	46.25	46.13	46.23	25,559	+0.08(+0.17%)
May 20, 2024	46.24	46.24	46.06	46.15	25,932	-0.02(-0.04%)
May 17, 2024	46.33	46.33	46.11	46.17	19,168	-0.18(-0.39%)
May 16, 2024	46.33	46.35	46.15	46.35	21,069	+0.02(+0.04%)
May 15, 2024	46.23	46.33	46.19	46.33	27,654	+0.28(+0.60%)
May 14, 2024	45.92	46.12	45.92	46.05	27,566	+0.14(+0.30%)
May 13, 2024	46.00	46.05	45.89	45.91	25,359	-0.04(-0.09%)
May 10, 2024	45.96	46.01	45.87	45.95	24,572	-0.01(-0.02%)
May 09, 2024	45.88	46.04	45.88	45.96	26,976	+0.08(+0.17%)
May 08, 2024	45.93	45.98	45.85	45.88	53,634	-0.11(-0.24%)
May 07, 2024	45.95	46.03	45.90	45.99	27,676	+0.09(+0.19%)
May 06, 2024	45.82	45.95	45.82	45.90	17,613	+0.08(+0.17%)
May 03, 2024	45.84	46.06	45.78	45.82	54,910	+0.13(+0.28%)
May 02, 2024	45.48	45.72	45.48	45.69	19,280	+0.25(+0.55%)
May 01, 2024	45.45	45.55	45.40	45.44	74,746	-0.05(-0.10%)
Apr 30, 2024	45.51	45.54	45.39	45.49	56,968	-0.02(-0.04%)
Apr 29, 2024	45.50	45.60	45.47	45.51	16,297	+0.08(+0.17%)
Apr 26, 2024	45.45	45.57	45.42	45.43	45,118	-0.04(-0.09%)
Apr 25, 2024	45.52	45.52	45.37	45.47	17,822	-0.14(-0.30%)
Apr 24, 2024	45.61	45.62	45.46	45.61	22,012	+0.00(+0.00%)
Apr 23, 2024	45.52	45.70	45.52	45.61	33,775	+0.05(+0.11%)
Apr 22, 2024	45.46	45.61	45.45	45.56	57,900	+0.05(+0.11%)
Apr 19, 2024	45.54	45.63	45.48	45.51	87,589	-0.03(-0.08%)
Apr 18, 2024	45.74	45.74	45.42	45.54	34,975	-0.05(-0.12%)
Apr 17, 2024	45.52	45.81	45.49	45.60	340,552	+0.08(+0.17%)
Apr 16, 2024	45.65	45.65	45.38	45.52	518,846	-0.09(-0.20%)
Apr 15, 2024	45.66	45.90	45.60	45.61	95,480	-0.19(-0.41%)
Apr 12, 2024	45.75	45.81	45.68	45.80	185,715	+0.03(+0.06%)
Apr 11, 2024	45.80	45.87	45.41	45.77	197,940	-0.10(-0.22%)
Apr 10, 2024	46.06	46.06	45.72	45.87	37,578	-0.38(-0.81%)
Apr 09, 2024	46.12	46.25	45.96	46.24	33,026	+0.08(+0.17%)
Apr 08, 2024	46.06	46.25	46.02	46.16	12,289	-0.10(-0.21%)
Apr 05, 2024	46.27	46.33	46.16	46.26	25,313	-0.11(-0.23%)
Apr 04, 2024	46.16	46.40	46.10	46.37	36,595	+0.22(+0.47%)
Apr 03, 2024	46.26	46.35	46.05	46.15	55,756	-0.01(-0.02%)
Apr 02, 2024	46.13	46.34	45.98	46.16	41,346	-0.11(-0.24%)
Apr 01, 2024	46.04	46.45	46.00	46.27	26,120	-0.19(-0.41%)
Mar 28, 2024	46.45	46.41	46.41	46.46	46,335	-0.10(-0.21%)
Mar 27, 2024	45.93	46.60	45.93	46.56	97,620	+0.53(+1.16%)
Mar 26, 2024	46.43	46.92	46.03	46.03	75,392	-0.35(-0.74%)
Mar 25, 2024	46.21	46.39	46.07	46.37	23,158	+0.03(+0.06%)
Mar 22, 2024	46.27	46.45	46.16	46.34	44,717	+0.10(+0.21%)
Mar 21, 2024	46.27	46.31	46.18	46.25	30,471	-0.03(-0.06%)
Mar 20, 2024	46.03	46.31	45.83	46.28	26,638	+0.15(+0.32%)
Mar 19, 2024	45.98	46.20	45.92	46.13	77,372	+0.09(+0.19%)
Mar 18, 2024	45.97	46.04	45.79	46.04	29,756	+0.01(+0.02%)
Mar 15, 2024	46.00	46.12	45.95	46.03	31,955	+0.03(+0.06%)
Mar 14, 2024	46.17	46.17	45.99	46.00	11,169	-0.17(-0.36%)
Mar 13, 2024	46.27	46.34	45.99	46.17	33,064	-0.07(-0.15%)
Mar 12, 2024	46.28	46.35	46.22	46.24	40,935	-0.11(-0.23%)
Mar 11, 2024	46.19	46.47	46.19	46.34	29,504	+0.16(+0.34%)
Mar 08, 2024	46.24	46.46	46.19	46.19	57,564	-0.14(-0.30%)
Mar 07, 2024	46.23	46.34	46.14	46.33	31,795	+0.12(+0.26%)
Mar 06, 2024	46.20	46.36	46.11	46.21	24,817	+0.02(+0.04%)
Mar 05, 2024	46.11	46.25	46.06	46.19	24,662	+0.08(+0.17%)
Mar 04, 2024	46.05	46.15	45.99	46.11	25,979	-0.04(-0.09%)

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.