Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	44.95	45.22	43.88	44.88	128,385	+0.05(+0.11%)
May 30, 2024	44.78	45.21	44.60	44.83	117,156	+0.03(+0.07%)
May 29, 2024	45.93	45.93	44.75	44.80	223,983	-1.38(-2.99%)
May 28, 2024	46.46	46.92	46.11	46.18	167,645	+0.31(+0.68%)
May 24, 2024	45.45	46.29	45.23	45.87	140,856	+0.44(+0.97%)
May 23, 2024	45.69	46.25	45.25	45.43	171,041	-0.48(-1.05%)
May 22, 2024	46.55	46.63	45.75	45.91	188,614	-0.66(-1.42%)
May 21, 2024	47.00	47.12	46.46	46.57	267,098	-0.46(-0.98%)
May 20, 2024	46.47	47.30	45.73	47.03	226,204	+1.09(+2.37%)
May 17, 2024	44.51	46.46	44.34	45.94	544,735	+1.66(+3.75%)
May 16, 2024	43.65	44.55	43.63	44.28	184,296	+0.40(+0.92%)
May 15, 2024	42.59	44.08	42.33	43.88	307,512	+1.44(+3.40%)
May 14, 2024	41.88	42.85	41.66	42.43	233,679	+0.81(+1.94%)
May 13, 2024	41.56	41.95	41.37	41.63	158,580	-0.04(-0.09%)
May 10, 2024	41.65	42.25	41.47	41.66	236,492	+0.20(+0.48%)
May 09, 2024	40.78	41.66	40.57	41.47	204,984	+1.31(+3.27%)
May 08, 2024	40.11	40.49	39.20	40.15	156,491	-0.29(-0.71%)
May 07, 2024	40.75	40.80	40.25	40.44	43,529	-0.28(-0.68%)
May 06, 2024	40.62	40.88	40.47	40.72	114,868	+0.33(+0.81%)
May 03, 2024	40.16	40.72	39.85	40.39	101,250	+0.45(+1.14%)
May 02, 2024	39.76	40.36	39.51	39.94	59,696	+0.08(+0.20%)
May 01, 2024	38.63	40.48	38.63	39.86	114,066	+1.04(+2.67%)
Apr 30, 2024	39.39	39.51	38.69	38.82	79,340	-1.08(-2.70%)
Apr 29, 2024	39.72	40.14	39.56	39.90	69,299	+0.32(+0.80%)
Apr 26, 2024	39.72	39.78	39.35	39.58	39,127	-0.02(-0.05%)
Apr 25, 2024	38.20	39.64	37.99	39.60	98,301	+1.10(+2.85%)
Apr 24, 2024	39.10	39.10	38.42	38.51	58,541	-0.65(-1.66%)
Apr 23, 2024	39.33	39.84	39.07	39.16	46,768	-0.25(-0.63%)
Apr 22, 2024	39.06	39.71	38.96	39.40	72,824	-0.12(-0.30%)
Apr 19, 2024	39.46	39.69	39.16	39.52	79,275	+0.07(+0.18%)
Apr 18, 2024	39.41	39.76	39.07	39.45	83,535	+0.19(+0.48%)
Apr 17, 2024	39.40	39.72	38.88	39.27	59,313	-0.07(-0.18%)
Apr 16, 2024	39.13	39.47	38.66	39.33	53,875	-0.19(-0.47%)
Apr 15, 2024	40.36	40.49	39.03	39.52	95,677	-0.47(-1.18%)
Apr 12, 2024	41.61	41.89	39.44	40.00	202,398	-1.49(-3.59%)
Apr 11, 2024	40.73	41.79	40.47	41.49	295,708	+0.91(+2.24%)
Apr 10, 2024	39.80	40.61	39.59	40.58	88,006	-0.03(-0.07%)
Apr 09, 2024	40.48	40.91	39.96	40.61	154,643	+0.47(+1.18%)
Apr 08, 2024	39.57	40.24	38.98	40.13	128,389	+0.94(+2.39%)
Apr 05, 2024	38.10	39.80	38.10	39.20	152,688	+0.99(+2.58%)
Apr 04, 2024	38.95	39.68	38.13	38.21	99,397	-0.76(-1.95%)
Apr 03, 2024	37.13	39.00	37.13	38.97	152,401	+1.73(+4.64%)
Apr 02, 2024	36.68	37.42	36.52	37.24	59,228	+0.53(+1.45%)
Apr 01, 2024	36.83	36.98	36.29	36.71	82,768	+0.22(+0.60%)
Mar 28, 2024	36.14	36.82	35.94	36.49	83,390	+0.64(+1.79%)
Mar 27, 2024	35.36	35.89	35.36	35.85	55,289	+0.61(+1.74%)
Mar 26, 2024	35.52	35.66	35.22	35.24	40,495	+0.07(+0.20%)
Mar 25, 2024	35.14	35.55	35.05	35.17	45,426	+0.02(+0.06%)
Mar 22, 2024	35.50	35.63	35.09	35.15	47,177	-0.59(-1.66%)
Mar 21, 2024	35.35	35.83	35.10	35.74	54,121	+0.68(+1.94%)
Mar 20, 2024	34.26	35.24	34.24	35.06	91,554	+0.85(+2.48%)
Mar 19, 2024	34.74	34.91	34.07	34.21	82,068	-0.81(-2.31%)
Mar 18, 2024	35.64	35.74	34.95	35.02	51,081	-0.68(-1.91%)
Mar 15, 2024	35.34	35.99	35.34	35.70	97,824	+0.36(+1.01%)
Mar 14, 2024	35.84	36.01	34.99	35.35	68,713	-0.56(-1.57%)
Mar 13, 2024	36.09	36.47	35.88	35.91	95,841	-0.10(-0.27%)
Mar 12, 2024	36.32	36.34	35.79	36.01	44,697	-0.26(-0.71%)
Mar 11, 2024	35.86	36.26	35.71	36.26	72,547	+0.45(+1.27%)
Mar 08, 2024	36.64	36.96	35.75	35.81	82,259	-0.80(-2.18%)
Mar 07, 2024	36.78	36.96	36.39	36.61	76,785	+0.23(+0.62%)
Mar 06, 2024	36.30	36.61	35.98	36.38	73,051	+0.38(+1.07%)
Mar 05, 2024	36.31	36.47	35.78	36.00	97,250	-0.30(-0.82%)
Mar 04, 2024	36.27	36.67	36.05	36.29	123,572	+0.05(+0.14%)

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.