Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	43.65	43.65	43.57	43.65	17,093	+0.13(+0.31%)
May 30, 2024	43.40	43.54	43.38	43.51	9,046	+0.17(+0.40%)
May 29, 2024	43.37	43.44	43.34	43.34	5,794	-0.16(-0.37%)
May 28, 2024	43.61	43.68	43.50	43.50	10,270	-0.15(-0.34%)
May 24, 2024	43.58	43.68	43.57	43.65	4,690	+0.14(+0.33%)
May 23, 2024	43.63	43.63	43.47	43.50	13,261	-0.11(-0.26%)
May 22, 2024	43.71	43.73	43.62	43.62	14,152	-0.16(-0.36%)
May 21, 2024	43.73	43.83	43.73	43.78	10,757	+0.02(+0.05%)
May 20, 2024	43.76	43.76	43.73	43.76	16,635	-0.00(-0.00%)
May 17, 2024	43.77	43.78	43.73	43.76	6,021	-0.02(-0.04%)
May 16, 2024	43.76	43.86	43.75	43.78	13,297	-0.10(-0.23%)
May 15, 2024	43.86	43.89	43.79	43.88	17,509	+0.27(+0.62%)
May 14, 2024	43.57	43.65	43.57	43.61	19,849	+0.04(+0.09%)
May 13, 2024	43.63	43.65	43.54	43.57	12,428	-0.02(-0.05%)
May 10, 2024	43.61	43.67	43.58	43.59	86,979	-0.10(-0.23%)
May 09, 2024	43.62	43.69	43.61	43.69	22,222	+0.00(+0.00%)
May 08, 2024	43.73	43.73	43.65	43.69	8,069	-0.12(-0.27%)
May 07, 2024	43.85	43.85	43.70	43.81	13,627	+0.07(+0.16%)
May 06, 2024	43.74	43.78	43.70	43.74	7,953	+0.06(+0.14%)
May 03, 2024	43.66	43.75	43.62	43.68	7,998	+0.28(+0.64%)
May 02, 2024	43.20	43.40	43.20	43.40	9,365	+0.22(+0.51%)
May 01, 2024	42.94	43.19	42.94	43.18	8,541	+0.20(+0.47%)
Apr 30, 2024	43.09	43.10	42.95	42.98	9,203	-0.28(-0.64%)
Apr 29, 2024	43.12	43.26	43.07	43.26	14,283	+0.18(+0.41%)
Apr 26, 2024	43.09	43.09	43.02	43.08	9,215	+0.14(+0.32%)
Apr 25, 2024	42.82	42.94	42.72	42.94	10,011	-0.07(-0.16%)
Apr 24, 2024	43.01	43.01	42.89	43.01	10,374	-0.06(-0.14%)
Apr 23, 2024	43.12	43.13	43.04	43.07	15,555	+0.16(+0.38%)
Apr 22, 2024	42.87	42.92	42.75	42.90	7,631	+0.19(+0.45%)
Apr 19, 2024	42.67	42.76	42.64	42.71	5,887	+0.07(+0.16%)
Apr 18, 2024	42.47	42.64	42.47	42.64	20,495	+0.02(+0.05%)
Apr 17, 2024	42.71	42.71	42.57	42.62	15,906	+0.00(+0.00%)
Apr 16, 2024	42.59	42.62	42.48	42.62	27,592	-0.07(-0.16%)
Apr 15, 2024	42.92	42.92	42.63	42.69	19,164	-0.26(-0.60%)
Apr 12, 2024	42.94	42.95	42.87	42.95	21,700	+0.02(+0.05%)
Apr 11, 2024	42.92	43.00	42.82	42.93	31,366	-0.04(-0.09%)
Apr 10, 2024	43.19	43.19	42.91	42.97	28,636	-0.42(-0.96%)
Apr 09, 2024	43.35	43.39	43.23	43.38	20,578	+0.13(+0.30%)
Apr 08, 2024	43.15	43.29	43.15	43.26	31,416	+0.07(+0.16%)
Apr 05, 2024	43.26	43.26	43.14	43.19	14,845	-0.04(-0.09%)
Apr 04, 2024	43.33	43.38	43.16	43.23	16,060	-0.02(-0.05%)
Apr 03, 2024	43.15	43.28	43.14	43.25	22,024	+0.03(+0.07%)
Apr 02, 2024	43.13	43.22	42.96	43.22	24,195	+0.24(+0.55%)
Apr 01, 2024	43.44	43.44	42.98	42.98	81,902	-0.52(-1.19%)
Mar 28, 2024	43.56	43.56	43.45	43.49	26,702	-0.06(-0.14%)
Mar 27, 2024	43.43	43.55	43.38	43.55	11,364	+0.22(+0.50%)
Mar 26, 2024	43.41	43.44	43.34	43.34	22,373	-0.11(-0.25%)
Mar 25, 2024	43.41	43.48	43.41	43.45	13,331	-0.04(-0.09%)
Mar 22, 2024	43.58	43.62	43.48	43.48	11,580	-0.03(-0.07%)
Mar 21, 2024	43.56	43.60	43.46	43.52	10,148	-0.31(-0.71%)
Mar 20, 2024	43.31	43.83	43.29	43.83	18,304	+0.48(+1.11%)
Mar 19, 2024	43.16	43.35	43.16	43.35	13,064	+0.23(+0.52%)
Mar 18, 2024	43.11	43.24	43.08	43.12	10,783	+0.05(+0.11%)
Mar 15, 2024	43.05	43.13	43.02	43.07	8,912	-0.00(-0.01%)
Mar 14, 2024	43.19	43.22	43.03	43.08	7,158	-0.25(-0.58%)
Mar 13, 2024	43.32	43.39	43.31	43.33	8,316	+0.04(+0.10%)
Mar 12, 2024	43.29	43.34	43.23	43.28	8,942	+0.06(+0.15%)
Mar 11, 2024	43.20	43.26	43.18	43.22	9,000	-0.01(-0.02%)
Mar 08, 2024	43.38	43.41	43.21	43.23	17,105	+0.05(+0.11%)
Mar 07, 2024	43.26	43.30	43.17	43.18	11,495	+0.02(+0.04%)
Mar 06, 2024	43.16	43.23	43.16	43.16	4,111	+0.05(+0.12%)
Mar 05, 2024	43.20	43.21	43.11	43.11	4,270	-0.05(-0.11%)
Mar 04, 2024	43.09	43.18	43.02	43.16	17,864	+0.01(+0.03%)

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.