Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	50.88	50.93	50.23	50.77	95,861	+0.04(+0.08%)
May 30, 2024	50.62	50.80	50.58	50.73	62,911	+1.07(+2.15%)
May 29, 2024	50.34	50.36	49.66	49.66	105,961	-1.58(-3.09%)
May 28, 2024	51.50	51.60	51.15	51.24	89,804	+0.27(+0.53%)
May 24, 2024	50.74	51.08	50.73	50.97	53,159	+0.73(+1.45%)
May 23, 2024	50.89	50.97	50.07	50.25	103,936	-0.05(-0.10%)
May 22, 2024	50.66	50.77	50.21	50.29	91,686	-1.15(-2.24%)
May 21, 2024	51.60	51.68	51.38	51.45	71,977	-0.63(-1.21%)
May 20, 2024	52.29	52.37	52.02	52.08	83,695	+0.17(+0.34%)
May 17, 2024	52.14	52.31	51.82	51.90	193,049	-0.38(-0.72%)
May 16, 2024	52.37	52.58	52.23	52.28	86,596	+0.30(+0.58%)
May 15, 2024	51.60	51.99	51.45	51.98	77,625	+0.35(+0.68%)
May 14, 2024	51.68	51.82	51.44	51.63	68,021	+0.28(+0.55%)
May 13, 2024	51.47	51.65	51.28	51.35	58,927	-0.01(-0.02%)
May 10, 2024	51.13	51.41	51.05	51.36	88,381	+0.65(+1.28%)
May 09, 2024	50.56	50.71	50.40	50.71	99,804	+0.08(+0.15%)
May 08, 2024	50.27	50.74	50.20	50.63	92,362	+0.49(+0.99%)
May 07, 2024	50.63	50.71	50.04	50.14	173,445	+0.48(+0.96%)
May 06, 2024	49.76	49.81	49.47	49.66	76,421	+0.13(+0.25%)
May 03, 2024	49.82	50.12	49.44	49.54	140,274	+0.53(+1.09%)
May 02, 2024	48.87	49.12	48.57	49.00	106,907	+0.27(+0.56%)
May 01, 2024	49.04	49.41	48.69	48.73	93,340	-0.11(-0.22%)
Apr 30, 2024	49.75	49.82	48.82	48.84	147,308	-1.18(-2.37%)
Apr 29, 2024	49.81	50.02	49.72	50.02	138,589	+0.61(+1.24%)
Apr 26, 2024	49.13	49.71	49.03	49.41	438,351	+0.81(+1.66%)
Apr 25, 2024	47.96	48.64	47.64	48.61	377,455	-0.14(-0.28%)
Apr 24, 2024	48.23	48.77	48.18	48.74	285,547	+0.60(+1.25%)
Apr 23, 2024	48.17	48.35	48.03	48.14	257,507	+0.48(+1.02%)
Apr 22, 2024	47.84	47.84	47.26	47.66	240,589	+0.92(+1.97%)
Apr 19, 2024	46.72	47.08	46.51	46.73	452,516	+0.07(+0.15%)
Apr 18, 2024	46.47	46.83	46.17	46.67	378,111	+0.33(+0.71%)
Apr 17, 2024	45.98	46.64	45.76	46.34	296,537	+0.53(+1.16%)
Apr 16, 2024	45.38	46.00	45.23	45.80	493,028	-0.15(-0.32%)
Apr 15, 2024	46.67	46.90	45.91	45.95	502,296	-0.12(-0.25%)
Apr 12, 2024	46.34	46.55	45.94	46.07	694,487	-0.87(-1.86%)
Apr 11, 2024	46.40	46.96	45.91	46.94	516,035	+0.83(+1.81%)
Apr 10, 2024	46.06	46.25	45.76	46.10	403,087	-0.39(-0.83%)
Apr 09, 2024	45.81	46.49	45.81	46.49	405,996	+1.13(+2.48%)
Apr 08, 2024	44.66	45.56	44.66	45.37	441,789	+0.78(+1.74%)
Apr 05, 2024	44.38	44.63	44.09	44.59	139,443	-0.25(-0.56%)
Apr 04, 2024	45.58	45.59	44.81	44.84	78,344	-0.45(-0.99%)
Apr 03, 2024	44.90	45.39	44.85	45.29	85,976	+0.31(+0.69%)
Apr 02, 2024	44.93	45.14	44.76	44.98	79,767	-0.75(-1.63%)
Apr 01, 2024	45.99	45.99	45.46	45.73	56,020	-0.25(-0.55%)
Mar 28, 2024	46.04	46.54	45.98	45.98	102,534	+0.56(+1.24%)
Mar 27, 2024	44.59	45.45	44.59	45.42	342,728	-0.06(-0.13%)
Mar 26, 2024	45.40	45.55	45.26	45.47	218,345	+0.31(+0.69%)
Mar 25, 2024	45.39	45.61	45.11	45.16	99,117	-0.04(-0.09%)
Mar 22, 2024	45.42	45.75	45.11	45.20	113,123	+0.56(+1.26%)
Mar 21, 2024	44.55	44.82	44.41	44.64	106,461	+0.75(+1.70%)
Mar 20, 2024	43.04	43.91	43.04	43.89	103,927	+0.55(+1.28%)
Mar 19, 2024	43.22	43.45	43.12	43.34	169,487	-0.14(-0.31%)
Mar 18, 2024	43.81	43.85	43.34	43.48	131,566	-0.14(-0.31%)
Mar 15, 2024	43.63	43.83	43.53	43.61	113,418	+0.32(+0.74%)
Mar 14, 2024	44.09	44.09	43.00	43.29	229,289	-0.91(-2.06%)
Mar 13, 2024	43.89	44.39	43.86	44.20	83,419	-0.32(-0.72%)
Mar 12, 2024	44.47	44.66	44.29	44.52	112,433	+0.37(+0.83%)
Mar 11, 2024	43.53	44.21	43.53	44.15	109,718	+0.29(+0.66%)
Mar 08, 2024	43.77	44.29	43.77	43.86	93,510	-0.60(-1.35%)
Mar 07, 2024	44.18	44.53	44.10	44.46	75,595	+0.56(+1.28%)
Mar 06, 2024	44.18	44.23	43.86	43.90	78,341	+0.16(+0.35%)
Mar 05, 2024	43.56	44.02	43.55	43.75	153,040	-0.30(-0.68%)
Mar 04, 2024	43.63	44.12	43.63	44.05	131,634	+0.23(+0.53%)

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.