Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	34.26	36.12	34.26	35.99	76,726	+1.93(+5.65%)
Jun 27, 2024	32.93	34.07	32.93	34.07	7,319	+1.48(+4.54%)
Jun 26, 2024	31.95	32.59	31.85	32.59	12,474	+0.34(+1.05%)
Jun 25, 2024	33.39	33.39	32.25	32.25	4,262	-0.75(-2.28%)
Jun 24, 2024	32.31	33.16	32.31	33.01	8,265	+0.50(+1.53%)
Jun 21, 2024	31.77	32.55	31.76	32.51	28,749	+1.10(+3.51%)
Jun 20, 2024	31.43	31.80	30.92	31.41	11,919	-0.34(-1.06%)
Jun 18, 2024	31.74	31.75	31.54	31.75	8,433	+0.60(+1.91%)
Jun 17, 2024	31.18	31.18	30.28	31.15	20,014	+0.32(+1.03%)
Jun 14, 2024	31.16	31.16	30.42	30.83	7,797	-0.49(-1.55%)
Jun 13, 2024	31.82	32.08	30.98	31.32	9,403	-0.22(-0.69%)
Jun 12, 2024	31.00	31.98	31.00	31.54	7,939	+0.74(+2.42%)
Jun 11, 2024	30.52	30.79	30.52	30.79	6,984	-0.20(-0.64%)
Jun 10, 2024	30.40	30.99	30.36	30.99	13,633	+0.23(+0.74%)
Jun 07, 2024	30.69	31.06	30.43	30.76	8,170	+0.13(+0.42%)
Jun 06, 2024	30.75	30.75	30.47	30.63	4,552	-0.20(-0.64%)
Jun 05, 2024	31.01	31.10	30.13	30.83	13,525	+0.52(+1.70%)
Jun 04, 2024	30.10	30.48	30.01	30.32	9,044	-0.23(-0.75%)
Jun 03, 2024	31.61	31.61	30.55	30.55	6,909	-0.78(-2.50%)
May 31, 2024	30.86	31.62	30.86	31.33	12,314	-0.08(-0.25%)
May 30, 2024	31.04	31.65	30.39	31.41	15,739	+0.96(+3.16%)
May 29, 2024	30.87	30.91	30.41	30.45	10,309	-1.14(-3.61%)
May 28, 2024	31.34	32.23	31.34	31.59	11,749	+0.16(+0.50%)
May 24, 2024	31.83	32.23	31.14	31.43	31,658	-0.20(-0.62%)
May 23, 2024	31.37	32.76	31.09	31.62	22,842	-0.28(-0.86%)
May 22, 2024	31.65	31.90	31.48	31.90	6,981	+0.45(+1.44%)
May 21, 2024	30.98	31.79	30.98	31.45	7,026	+0.48(+1.55%)
May 20, 2024	33.09	33.61	30.97	30.97	32,921	-2.36(-7.08%)
May 17, 2024	33.49	34.17	33.30	33.32	7,162	+0.01(+0.03%)
May 16, 2024	32.42	33.31	32.42	33.31	6,937	+0.11(+0.33%)
May 15, 2024	33.18	33.31	32.67	33.21	8,352	+0.25(+0.75%)
May 14, 2024	33.89	34.33	32.96	32.96	9,092	-0.45(-1.35%)
May 13, 2024	32.37	33.89	32.19	33.41	26,394	+1.60(+5.03%)
May 10, 2024	31.95	31.99	31.54	31.81	4,547	-0.59(-1.82%)
May 09, 2024	31.47	32.40	31.38	32.40	7,524	+0.64(+2.01%)
May 08, 2024	30.79	31.76	30.79	31.76	5,519	+0.15(+0.47%)
May 07, 2024	31.93	32.25	31.62	31.62	11,288	-1.14(-3.48%)
May 06, 2024	32.72	32.87	32.31	32.75	5,978	+0.10(+0.30%)
May 03, 2024	32.91	32.91	32.47	32.66	6,970	-0.17(-0.51%)
May 02, 2024	32.42	33.36	32.42	32.82	12,929	+0.28(+0.85%)
May 01, 2024	31.67	33.89	31.67	32.55	12,489	+0.58(+1.81%)
Apr 30, 2024	31.49	32.42	31.24	31.97	12,938	+0.29(+0.90%)
Apr 29, 2024	32.47	33.36	31.65	31.68	26,012	-1.88(-5.59%)
Apr 26, 2024	32.62	33.75	32.40	33.56	6,659	+0.94(+2.89%)
Apr 25, 2024	32.04	32.74	32.04	32.62	11,240	-0.77(-2.30%)
Apr 24, 2024	33.65	34.39	32.82	33.38	11,472	-0.27(-0.79%)
Apr 23, 2024	33.53	34.13	33.36	33.65	13,537	-0.50(-1.47%)
Apr 22, 2024	33.39	34.35	33.35	34.15	24,666	+2.23(+6.99%)
Apr 19, 2024	30.35	31.92	30.35	31.92	16,342	+1.37(+4.47%)
Apr 18, 2024	30.29	31.20	30.29	30.55	19,935	-0.29(-0.96%)
Apr 17, 2024	30.99	31.24	30.72	30.85	6,616	-0.74(-2.33%)
Apr 16, 2024	32.13	32.13	31.26	31.59	5,519	-0.47(-1.47%)
Apr 15, 2024	31.85	32.22	31.85	32.06	5,197	-0.02(-0.06%)
Apr 12, 2024	32.48	33.10	31.77	32.08	5,644	-0.73(-2.22%)
Apr 11, 2024	31.98	32.80	31.98	32.80	8,523	+0.79(+2.45%)
Apr 10, 2024	33.89	34.16	31.37	32.02	14,873	-2.25(-6.57%)
Apr 09, 2024	35.01	35.32	33.75	34.27	3,735	-0.61(-1.75%)
Apr 08, 2024	34.22	34.88	34.22	34.88	3,459	+0.74(+2.16%)
Apr 05, 2024	34.42	34.89	34.14	34.14	8,584	-0.92(-2.63%)
Apr 04, 2024	35.25	35.29	34.64	35.06	11,512	+0.80(+2.32%)
Apr 03, 2024	34.17	35.26	34.17	34.27	12,180	-0.31(-0.91%)
Apr 02, 2024	34.80	34.93	34.26	34.58	10,996	-0.59(-1.68%)

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.