Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	46.61	46.61	46.36	46.36	5,063	+0.03(+0.07%)
Jun 27, 2024	46.35	46.35	46.31	46.32	2,494	+0.08(+0.17%)
Jun 26, 2024	46.23	46.25	46.22	46.24	6,727	-0.10(-0.22%)
Jun 25, 2024	46.29	46.35	46.29	46.35	7,030	+0.02(+0.04%)
Jun 24, 2024	46.50	46.50	46.31	46.33	577	-0.05(-0.11%)
Jun 21, 2024	46.34	46.43	46.34	46.38	9,578	-0.04(-0.09%)
Jun 20, 2024	46.05	46.42	46.05	46.42	2,181	+0.08(+0.17%)
Jun 18, 2024	46.24	46.34	46.24	46.34	9,805	+0.10(+0.23%)
Jun 17, 2024	46.80	46.80	46.21	46.23	6,182	-0.09(-0.19%)
Jun 14, 2024	46.38	46.38	46.32	46.32	8,623	-0.02(-0.04%)
Jun 13, 2024	45.70	46.34	45.70	46.34	3,105	+0.15(+0.33%)
Jun 12, 2024	46.19	46.28	46.17	46.19	35,470	+0.14(+0.31%)
Jun 11, 2024	46.86	46.86	45.98	46.04	20,986	+0.09(+0.21%)
Jun 10, 2024	45.97	45.98	45.94	45.95	9,756	-0.13(-0.29%)
Jun 07, 2024	46.23	46.23	46.06	46.08	33,355	-0.30(-0.64%)
Jun 06, 2024	46.28	46.41	46.28	46.38	2,855	-0.03(-0.06%)
Jun 05, 2024	46.25	46.43	46.25	46.41	24,616	+0.15(+0.33%)
Jun 04, 2024	46.17	46.28	46.17	46.26	5,689	+0.09(+0.18%)
Jun 03, 2024	46.03	46.17	46.03	46.17	8,267	+0.18(+0.39%)
May 31, 2024	46.16	46.16	45.98	46.00	70,839	+0.15(+0.33%)
May 30, 2024	45.81	45.85	45.81	45.85	2,069	+0.13(+0.29%)
May 29, 2024	45.65	45.73	45.65	45.72	2,849	-0.10(-0.23%)
May 28, 2024	46.06	46.06	45.80	45.82	2,698	-0.06(-0.13%)
May 24, 2024	45.88	45.88	45.86	45.88	4,161	+0.02(+0.04%)
May 23, 2024	45.85	45.92	45.85	45.86	28,513	-0.13(-0.28%)
May 22, 2024	45.84	46.01	45.84	45.99	3,926	-0.01(-0.03%)
May 21, 2024	46.00	46.02	46.00	46.00	2,339	+0.05(+0.11%)
May 20, 2024	45.93	45.97	45.93	45.95	2,331	-0.04(-0.10%)
May 17, 2024	45.88	46.05	45.88	46.00	5,482	-0.07(-0.15%)
May 16, 2024	46.11	46.11	46.07	46.07	5,941	+0.01(+0.02%)
May 15, 2024	45.95	46.07	45.91	46.06	28,924	+0.25(+0.54%)
May 14, 2024	45.61	45.82	45.61	45.81	40,388	+0.07(+0.16%)
May 13, 2024	45.84	45.84	45.72	45.74	5,944	-0.05(-0.12%)
May 10, 2024	45.70	45.82	45.70	45.79	22,053	+0.02(+0.04%)
May 09, 2024	45.71	45.77	45.69	45.77	186,476	+0.07(+0.15%)
May 08, 2024	45.59	45.71	45.59	45.70	4,196	+0.01(+0.03%)
May 07, 2024	45.87	45.87	45.69	45.69	6,329	-0.02(-0.05%)
May 06, 2024	45.67	45.72	45.67	45.71	3,764	+0.02(+0.05%)
May 03, 2024	45.70	45.73	45.68	45.69	2,611	+0.20(+0.45%)
May 02, 2024	45.40	45.49	45.37	45.48	19,509	+0.14(+0.31%)
May 01, 2024	45.32	45.35	45.27	45.34	42,557	+0.02(+0.05%)
Apr 30, 2024	45.35	45.42	45.32	45.32	29,018	-0.14(-0.30%)
Apr 29, 2024	45.56	45.56	45.39	45.46	18,792	+0.13(+0.28%)
Apr 26, 2024	45.28	45.36	45.28	45.33	14,109	+0.04(+0.09%)
Apr 25, 2024	45.25	45.30	45.25	45.29	2,840	-0.10(-0.22%)
Apr 24, 2024	45.30	45.41	45.30	45.39	4,024	-0.00(-0.00%)
Apr 23, 2024	45.24	45.43	45.24	45.39	31,278	+0.05(+0.11%)
Apr 22, 2024	45.23	45.36	45.23	45.34	17,223	-0.01(-0.02%)
Apr 19, 2024	45.27	45.37	45.27	45.35	153,629	-0.05(-0.11%)
Apr 18, 2024	45.27	45.40	45.26	45.40	2,864	+0.05(+0.11%)
Apr 17, 2024	45.27	45.44	45.27	45.35	13,199	+0.03(+0.07%)
Apr 16, 2024	45.25	45.46	45.25	45.32	21,598	-0.13(-0.29%)
Apr 15, 2024	45.36	45.49	45.36	45.45	8,558	-0.06(-0.13%)
Apr 12, 2024	45.52	45.52	45.48	45.51	2,410	+0.16(+0.36%)
Apr 11, 2024	45.40	45.40	45.31	45.35	8,788	-0.14(-0.32%)
Apr 10, 2024	45.58	45.64	45.46	45.49	59,204	-0.20(-0.43%)
Apr 09, 2024	45.70	45.79	45.69	45.69	4,321	+0.04(+0.09%)
Apr 08, 2024	45.57	45.71	45.49	45.65	20,596	-0.10(-0.21%)
Apr 05, 2024	45.77	45.83	45.73	45.74	8,908	-0.03(-0.06%)
Apr 04, 2024	45.87	45.87	45.35	45.77	111,526	+0.04(+0.09%)
Apr 03, 2024	45.52	45.80	45.52	45.73	6,176	+0.03(+0.06%)
Apr 02, 2024	45.66	45.75	45.64	45.70	30,707	-0.06(-0.13%)

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.