Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	38.54	38.80	38.41	38.59	8,434,426	+0.26(+0.67%)
Jun 27, 2024	38.02	38.54	37.62	38.33	11,679,010	+0.31(+0.81%)
Jun 26, 2024	39.18	39.27	37.74	38.02	15,973,032	-1.48(-3.75%)
Jun 25, 2024	39.54	39.72	39.36	39.50	5,315,654	-0.13(-0.33%)
Jun 24, 2024	39.62	40.11	39.33	39.63	9,467,265	-0.15(-0.37%)
Jun 21, 2024	39.77	40.19	39.51	39.78	13,023,441	+0.20(+0.50%)
Jun 20, 2024	39.97	40.18	39.35	39.58	11,640,591	-0.36(-0.90%)
Jun 18, 2024	38.74	39.98	38.43	39.94	15,914,963	+1.45(+3.77%)
Jun 17, 2024	38.14	38.88	37.66	38.49	13,575,652	+1.49(+4.03%)
Jun 14, 2024	37.60	37.72	36.80	37.00	5,732,989	-0.82(-2.18%)
Jun 13, 2024	37.19	37.92	36.87	37.83	9,103,074	+0.06(+0.16%)
Jun 12, 2024	37.50	38.05	37.26	37.77	8,474,920	+0.67(+1.79%)
Jun 11, 2024	36.41	37.32	36.37	37.10	8,848,017	+0.49(+1.33%)
Jun 10, 2024	36.42	36.65	36.34	36.61	3,055,912	-0.07(-0.19%)
Jun 07, 2024	36.96	37.04	36.57	36.68	4,208,670	-0.47(-1.26%)
Jun 06, 2024	37.18	37.24	37.01	37.15	3,923,315	-0.09(-0.24%)
Jun 05, 2024	36.95	37.27	36.71	37.24	3,456,778	+0.48(+1.30%)
Jun 04, 2024	36.79	36.99	36.66	36.76	3,443,143	-0.35(-0.94%)
Jun 03, 2024	37.01	37.26	36.79	37.11	5,630,754	+0.10(+0.27%)
May 31, 2024	36.41	37.02	36.38	37.01	7,436,021	+0.58(+1.58%)
May 30, 2024	36.15	36.75	35.70	36.43	11,806,446	+1.39(+3.97%)
May 29, 2024	34.97	35.29	34.90	35.04	3,539,515	-0.30(-0.84%)
May 28, 2024	35.67	35.72	35.23	35.34	4,144,219	-0.42(-1.19%)
May 24, 2024	35.84	36.02	35.72	35.76	2,803,324	+0.16(+0.44%)
May 23, 2024	36.01	36.07	35.57	35.61	3,132,403	-0.45(-1.26%)
May 22, 2024	35.95	36.22	35.81	36.06	5,112,617	+0.10(+0.27%)
May 21, 2024	34.90	36.28	34.90	35.96	11,087,661	+0.95(+2.70%)
May 20, 2024	34.87	35.09	34.80	35.02	7,438,128	+0.17(+0.48%)
May 17, 2024	34.85	34.89	34.62	34.85	3,835,340	+0.13(+0.37%)
May 16, 2024	34.57	34.82	34.51	34.72	4,672,694	+0.11(+0.31%)
May 15, 2024	34.55	34.64	34.37	34.61	4,104,638	+0.16(+0.46%)
May 14, 2024	33.87	34.53	33.84	34.45	6,828,908	+0.66(+1.95%)
May 13, 2024	33.68	33.95	33.66	33.79	2,463,037	+0.11(+0.32%)
May 10, 2024	33.86	33.89	33.60	33.68	2,933,424	-0.03(-0.09%)
May 09, 2024	33.52	33.73	33.45	33.71	2,856,597	+0.27(+0.80%)
May 08, 2024	32.83	33.47	32.83	33.45	4,013,389	+0.50(+1.53%)
May 07, 2024	33.09	33.18	32.90	32.95	4,055,084	-0.02(-0.06%)
May 06, 2024	33.22	33.37	32.45	32.96	7,061,984	-0.28(-0.83%)
May 03, 2024	33.28	33.39	33.03	33.24	4,555,151	+0.15(+0.45%)
May 02, 2024	33.28	33.32	32.60	33.09	5,289,038	+0.09(+0.27%)
May 01, 2024	32.95	33.58	32.37	33.00	10,007,581	+0.10(+0.30%)
Apr 30, 2024	32.65	33.98	32.59	32.91	13,081,264	+1.58(+5.03%)
Apr 29, 2024	30.92	31.35	30.92	31.33	5,676,533	+0.44(+1.44%)
Apr 26, 2024	30.87	31.29	30.84	30.88	3,743,153	-0.02(-0.06%)
Apr 25, 2024	30.97	31.23	30.75	30.90	3,824,456	-0.17(-0.54%)
Apr 24, 2024	31.09	31.26	30.87	31.07	3,265,078	-0.01(-0.03%)
Apr 23, 2024	31.12	31.41	31.03	31.08	3,232,495	-0.02(-0.06%)
Apr 22, 2024	31.05	31.32	30.84	31.10	3,572,546	+0.28(+0.90%)
Apr 19, 2024	30.47	30.94	30.47	30.83	4,703,402	+0.35(+1.16%)
Apr 18, 2024	30.61	30.69	30.28	30.47	4,720,774	-0.07(-0.23%)
Apr 17, 2024	30.57	30.99	30.51	30.54	5,257,490	+0.06(+0.19%)
Apr 16, 2024	30.94	30.99	30.46	30.48	5,837,333	-0.36(-1.18%)
Apr 15, 2024	31.38	31.58	30.81	30.85	3,433,832	-0.20(-0.63%)
Apr 12, 2024	31.47	31.59	30.93	31.04	3,400,788	-0.77(-2.42%)
Apr 11, 2024	31.96	32.07	31.57	31.81	6,077,650	+0.32(+1.00%)
Apr 10, 2024	31.61	31.72	31.29	31.50	4,215,235	-0.59(-1.84%)
Apr 09, 2024	31.83	32.11	31.64	32.09	4,407,659	+0.35(+1.12%)
Apr 08, 2024	32.32	32.32	31.73	31.73	4,994,705	-0.34(-1.08%)
Apr 05, 2024	31.87	32.18	31.82	32.08	4,606,151	+0.17(+0.53%)
Apr 04, 2024	32.50	32.53	31.81	31.91	4,481,202	-0.20(-0.61%)
Apr 03, 2024	32.04	32.27	31.95	32.11	3,028,749	+0.06(+0.18%)
Apr 02, 2024	32.08	32.24	31.98	32.05	5,159,414	-0.16(-0.49%)

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.