Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	33.30	33.55	33.30	33.46	13,571	+0.62(+1.90%)
Apr 25, 2024	32.34	32.86	32.34	32.84	4,564	-0.22(-0.67%)
Apr 24, 2024	33.46	33.46	33.05	33.06	6,205	-0.20(-0.61%)
Apr 23, 2024	33.34	33.35	33.25	33.26	4,516	+0.58(+1.76%)
Apr 22, 2024	32.65	32.89	32.43	32.69	6,358	+0.29(+0.89%)
Apr 19, 2024	32.74	32.74	32.36	32.40	16,670	-0.73(-2.19%)
Apr 18, 2024	33.35	33.46	33.12	33.12	2,194	-0.16(-0.47%)
Apr 17, 2024	33.79	33.79	33.28	33.28	19,523	-0.34(-1.02%)
Apr 16, 2024	33.66	33.71	33.52	33.62	3,504	+0.10(+0.30%)
Apr 15, 2024	34.26	34.26	33.52	33.52	9,414	-0.56(-1.65%)
Apr 12, 2024	34.31	34.39	34.00	34.08	10,121	-0.49(-1.41%)
Apr 11, 2024	34.26	34.59	34.08	34.57	7,518	+0.47(+1.38%)
Apr 10, 2024	33.93	34.17	33.93	34.10	7,385	-0.13(-0.39%)
Apr 09, 2024	34.06	34.23	34.06	34.23	8,380	-0.07(-0.21%)
Apr 08, 2024	34.34	34.43	34.30	34.30	1,410	-0.07(-0.20%)
Apr 05, 2024	34.00	34.45	33.99	34.37	2,908	+0.54(+1.60%)
Apr 04, 2024	34.56	34.63	33.83	33.83	6,664	-0.45(-1.30%)
Apr 03, 2024	34.40	34.40	34.25	34.28	12,859	+0.11(+0.34%)
Apr 02, 2024	33.92	34.18	33.91	34.16	5,125	-0.27(-0.78%)
Apr 01, 2024	34.47	34.47	34.34	34.43	6,800	+0.05(+0.13%)
Mar 28, 2024	34.42	34.42	34.34	34.39	1,865	-0.00(-0.01%)
Mar 27, 2024	34.40	34.40	34.19	34.39	4,948	+0.04(+0.11%)
Mar 26, 2024	34.63	34.63	34.35	34.35	2,456	-0.12(-0.36%)
Mar 25, 2024	34.51	34.57	34.41	34.48	8,867	-0.14(-0.41%)
Mar 22, 2024	34.53	34.65	34.51	34.62	12,407	+0.05(+0.14%)
Mar 21, 2024	34.88	34.88	34.57	34.57	8,019	+0.02(+0.06%)
Mar 20, 2024	34.31	34.55	34.16	34.55	22,847	+0.32(+0.93%)
Mar 19, 2024	33.82	34.23	33.82	34.23	8,099	+0.22(+0.65%)
Mar 18, 2024	34.20	34.20	34.01	34.01	1,390	+0.33(+0.98%)
Mar 15, 2024	33.90	33.90	33.67	33.68	5,628	-0.43(-1.25%)
Mar 14, 2024	34.24	34.24	34.04	34.11	6,320	-0.04(-0.13%)
Mar 13, 2024	34.29	34.29	34.09	34.15	15,940	-0.12(-0.36%)
Mar 12, 2024	33.74	34.27	33.74	34.27	7,177	+0.66(+1.98%)
Mar 11, 2024	33.76	33.76	33.52	33.61	12,739	-0.23(-0.68%)
Mar 08, 2024	34.35	34.55	33.84	33.84	5,695	-0.33(-0.97%)
Mar 07, 2024	33.94	34.22	33.73	34.17	17,054	+0.53(+1.58%)
Mar 06, 2024	33.76	33.79	33.55	33.64	5,538	+0.17(+0.52%)
Mar 05, 2024	33.66	33.66	33.32	33.47	12,422	-0.56(-1.64%)
Mar 04, 2024	34.04	34.19	34.01	34.02	3,160	-0.09(-0.27%)
Mar 01, 2024	33.90	34.13	33.90	34.11	14,573	+0.29(+0.86%)
Feb 29, 2024	33.66	33.82	33.54	33.82	9,834	+0.31(+0.91%)
Feb 28, 2024	33.56	33.60	33.50	33.52	4,116	-0.17(-0.52%)
Feb 27, 2024	33.72	33.72	33.54	33.69	2,528	+0.01(+0.03%)
Feb 26, 2024	33.83	33.83	33.67	33.68	10,831	-0.11(-0.33%)
Feb 23, 2024	34.03	34.03	33.76	33.79	6,990	+0.00(+0.00%)
Feb 22, 2024	33.55	33.80	33.55	33.79	21,842	+1.01(+3.07%)
Feb 21, 2024	32.68	32.78	32.62	32.78	4,849	-0.02(-0.05%)
Feb 20, 2024	33.04	33.04	32.70	32.80	17,671	-0.44(-1.32%)
Feb 16, 2024	33.36	33.46	33.22	33.24	14,306	-0.20(-0.61%)
Feb 15, 2024	33.41	33.44	33.41	33.44	1,562	+0.03(+0.10%)
Feb 14, 2024	33.24	33.41	33.08	33.41	5,434	+0.47(+1.42%)
Feb 13, 2024	32.84	33.11	32.80	32.94	3,108	-0.47(-1.42%)
Feb 12, 2024	33.71	33.73	33.41	33.42	4,660	-0.24(-0.72%)
Feb 09, 2024	33.36	33.67	33.36	33.66	10,106	+0.41(+1.24%)
Feb 08, 2024	33.22	33.29	33.22	33.25	2,728	+0.02(+0.07%)
Feb 07, 2024	32.95	33.27	32.95	33.23	35,809	+0.40(+1.21%)
Feb 06, 2024	32.97	32.97	32.61	32.83	8,750	-0.03(-0.09%)
Feb 05, 2024	32.88	32.88	32.69	32.86	6,083	+0.02(+0.06%)
Feb 02, 2024	32.33	32.85	32.31	32.84	18,819	+0.81(+2.54%)

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.