Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	47.04	47.13	47.04	47.09	4,447	+0.00(+0.01%)
Jun 05, 2024	47.02	47.09	46.95	47.09	4,434	+0.14(+0.30%)
Jun 04, 2024	46.86	46.98	46.84	46.95	6,033	+0.24(+0.52%)
Jun 03, 2024	46.52	46.70	46.52	46.70	4,531	+0.33(+0.71%)
May 31, 2024	46.32	46.37	46.32	46.37	8,305	+0.20(+0.44%)
May 30, 2024	46.11	46.20	46.11	46.17	107,597	+0.20(+0.44%)
May 29, 2024	46.05	46.05	45.90	45.96	4,591	-0.22(-0.48%)
May 28, 2024	46.48	46.48	46.17	46.18	14,274	-0.23(-0.49%)
May 24, 2024	46.35	46.44	46.32	46.41	5,250	+0.02(+0.05%)
May 23, 2024	46.51	46.51	46.35	46.39	18,790	-0.14(-0.31%)
May 22, 2024	46.54	46.57	46.52	46.54	9,198	-0.06(-0.13%)
May 21, 2024	46.61	46.64	46.58	46.60	5,684	+0.11(+0.25%)
May 20, 2024	46.50	46.52	46.48	46.48	14,224	-0.07(-0.15%)
May 17, 2024	46.62	46.62	46.54	46.55	10,471	-0.11(-0.25%)
May 16, 2024	46.77	46.77	46.67	46.67	4,716	-0.09(-0.19%)
May 15, 2024	46.70	46.79	46.70	46.75	6,849	+0.32(+0.70%)
May 14, 2024	46.42	46.45	46.35	46.43	7,614	+0.13(+0.28%)
May 13, 2024	46.35	46.35	46.30	46.30	3,310	+0.04(+0.10%)
May 10, 2024	46.34	46.34	46.24	46.26	25,371	-0.14(-0.31%)
May 09, 2024	46.25	46.44	46.25	46.40	35,922	+0.13(+0.28%)
May 08, 2024	46.29	46.34	46.26	46.27	12,883	-0.10(-0.23%)
May 07, 2024	46.46	46.49	46.36	46.38	8,112	+0.10(+0.22%)
May 06, 2024	46.23	46.30	46.23	46.28	3,974	+0.05(+0.10%)
May 03, 2024	46.30	46.32	46.19	46.23	7,542	+0.25(+0.54%)
May 02, 2024	45.77	45.99	45.77	45.98	5,132	+0.20(+0.44%)
May 01, 2024	45.73	45.92	45.68	45.78	5,479	+0.20(+0.44%)
Apr 30, 2024	45.63	45.68	45.57	45.58	5,363	-0.20(-0.43%)
Apr 29, 2024	45.72	45.81	45.70	45.78	10,952	+0.15(+0.34%)
Apr 26, 2024	45.60	45.63	45.60	45.62	5,287	+0.11(+0.24%)
Apr 25, 2024	45.44	45.53	45.42	45.51	5,323	-0.17(-0.37%)
Apr 24, 2024	45.72	45.72	45.62	45.68	16,577	-0.12(-0.27%)
Apr 23, 2024	45.86	45.92	45.80	45.80	4,110	+0.06(+0.13%)
Apr 22, 2024	45.67	45.78	45.67	45.75	4,842	+0.01(+0.02%)
Apr 19, 2024	45.78	45.78	45.71	45.74	4,681	+0.04(+0.09%)
Apr 18, 2024	45.80	45.80	45.65	45.70	14,974	-0.15(-0.32%)
Apr 17, 2024	45.74	45.87	45.68	45.84	6,737	+0.29(+0.63%)
Apr 16, 2024	45.52	45.64	45.52	45.56	32,812	-0.16(-0.35%)
Apr 15, 2024	45.72	45.72	45.66	45.72	5,165	-0.32(-0.69%)
Apr 12, 2024	46.05	46.13	46.03	46.03	4,413	+0.20(+0.43%)
Apr 11, 2024	45.98	45.98	45.83	45.84	3,438	-0.04(-0.09%)
Apr 10, 2024	46.06	46.06	45.85	45.88	2,610	-0.63(-1.34%)
Apr 09, 2024	46.46	46.51	46.46	46.50	6,546	+0.19(+0.42%)
Apr 08, 2024	46.28	46.31	46.27	46.31	1,773	-0.12(-0.25%)
Apr 05, 2024	46.48	46.53	46.41	46.43	44,446	-0.29(-0.61%)
Apr 04, 2024	46.64	46.71	46.55	46.71	2,458	+0.18(+0.38%)
Apr 03, 2024	46.33	46.54	46.32	46.54	42,424	+0.03(+0.06%)
Apr 02, 2024	46.40	46.51	46.37	46.51	25,026	-0.09(-0.18%)

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.