Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	34.49	35.08	34.49	34.59	917,948	-0.18(-0.51%)
Apr 29, 2024	35.18	35.31	34.57	34.76	563,183	-0.19(-0.53%)
Apr 26, 2024	35.35	35.51	34.91	34.95	444,064	-0.06(-0.17%)
Apr 25, 2024	34.62	35.23	34.14	35.01	804,803	-0.27(-0.78%)
Apr 24, 2024	35.53	35.62	34.96	35.28	2,633,021	-0.07(-0.19%)
Apr 23, 2024	34.61	35.64	34.61	35.35	944,500	+0.63(+1.81%)
Apr 22, 2024	34.71	34.89	34.41	34.72	638,786	+0.39(+1.14%)
Apr 19, 2024	33.92	34.43	33.92	34.33	571,681	+0.29(+0.86%)
Apr 18, 2024	34.06	34.21	33.69	34.04	482,108	+0.15(+0.43%)
Apr 17, 2024	34.05	34.20	33.56	33.89	493,910	+0.13(+0.38%)
Apr 16, 2024	33.97	34.17	33.71	33.76	555,708	-0.24(-0.72%)
Apr 15, 2024	34.94	35.18	33.85	34.01	614,071	-0.78(-2.25%)
Apr 12, 2024	34.82	34.87	34.39	34.79	692,277	-0.38(-1.09%)
Apr 11, 2024	35.53	35.54	34.87	35.17	709,280	-0.24(-0.66%)
Apr 10, 2024	35.77	35.97	35.34	35.41	555,807	-1.13(-3.08%)
Apr 09, 2024	36.62	36.62	35.98	36.54	701,977	+0.15(+0.40%)
Apr 08, 2024	36.83	37.00	36.33	36.39	603,809	-0.44(-1.20%)
Apr 05, 2024	36.73	37.08	36.57	36.83	434,444	+0.15(+0.40%)
Apr 04, 2024	37.72	37.77	36.68	36.68	372,311	-0.51(-1.37%)
Apr 03, 2024	37.11	37.45	36.90	37.19	358,021	+0.00(+0.00%)
Apr 02, 2024	37.08	37.28	36.51	37.19	557,734	-0.43(-1.15%)
Apr 01, 2024	38.20	38.20	37.53	37.62	418,335	-0.41(-1.08%)
Mar 28, 2024	38.05	38.10	38.10	38.03	427,771	+0.02(+0.05%)
Mar 27, 2024	38.79	39.05	37.60	38.01	792,089	-0.56(-1.45%)
Mar 26, 2024	38.45	38.95	38.35	38.57	388,761	+0.20(+0.51%)
Mar 25, 2024	38.31	38.53	38.10	38.38	356,844	+0.05(+0.13%)
Mar 22, 2024	38.91	39.05	38.23	38.33	297,105	-0.80(-2.05%)
Mar 21, 2024	38.75	39.72	38.63	39.13	738,835	+0.64(+1.65%)
Mar 20, 2024	37.59	38.62	37.55	38.49	417,676	+0.89(+2.37%)
Mar 19, 2024	37.54	37.79	37.27	37.60	399,340	-0.21(-0.54%)
Mar 18, 2024	37.80	38.17	37.56	37.81	328,374	+0.12(+0.31%)
Mar 15, 2024	37.59	37.96	37.57	37.69	786,492	-0.27(-0.72%)
Mar 14, 2024	38.45	38.45	37.61	37.97	463,550	-0.38(-1.00%)
Mar 13, 2024	37.53	38.45	37.52	38.35	590,901	+0.81(+2.17%)
Mar 12, 2024	38.15	38.15	37.37	37.53	413,258	-0.33(-0.88%)
Mar 11, 2024	37.47	37.93	37.30	37.87	380,160	+0.24(+0.62%)
Mar 08, 2024	38.06	38.23	37.57	37.63	370,272	-0.22(-0.57%)
Mar 07, 2024	37.12	37.92	37.05	37.85	594,156	+1.04(+2.82%)
Mar 06, 2024	37.77	37.87	36.63	36.81	704,186	-0.30(-0.82%)
Mar 05, 2024	38.41	38.60	37.09	37.11	621,109	-1.62(-4.17%)
Mar 04, 2024	38.28	39.02	38.08	38.73	440,467	+0.27(+0.71%)
Mar 01, 2024	37.82	38.55	37.44	38.46	399,567	+0.75(+2.00%)
Feb 29, 2024	38.01	38.05	37.63	37.70	894,073	+0.39(+1.05%)
Feb 28, 2024	37.61	37.61	37.12	37.31	493,756	-0.47(-1.25%)
Feb 27, 2024	37.84	37.89	37.25	37.78	531,183	+0.68(+1.85%)
Feb 26, 2024	37.30	37.53	36.94	37.10	1,308,089	-0.21(-0.57%)
Feb 23, 2024	37.43	37.88	37.21	37.31	573,499	-0.12(-0.31%)
Feb 22, 2024	37.25	37.77	37.25	37.43	851,636	+0.73(+2.00%)
Feb 21, 2024	37.56	37.56	36.47	36.69	690,802	-1.12(-2.96%)
Feb 20, 2024	38.35	38.80	37.63	37.81	756,386	-0.75(-1.95%)
Feb 16, 2024	39.25	39.25	38.41	38.56	784,903	-0.55(-1.41%)
Feb 15, 2024	39.21	39.24	38.59	39.11	553,262	+0.29(+0.75%)
Feb 14, 2024	38.11	38.88	37.96	38.82	522,733	+1.13(+2.99%)
Feb 13, 2024	38.58	38.58	37.25	37.70	1,028,620	-1.64(-4.17%)
Feb 12, 2024	40.29	40.47	39.31	39.34	650,227	-1.04(-2.58%)
Feb 09, 2024	39.78	40.68	39.68	40.38	547,686	+0.73(+1.85%)
Feb 08, 2024	39.58	39.94	39.25	39.64	783,033	+0.18(+0.46%)
Feb 07, 2024	40.25	40.25	39.38	39.46	807,500	-0.41(-1.02%)
Feb 06, 2024	40.51	40.51	39.53	39.87	861,608	-0.54(-1.34%)
Feb 05, 2024	41.51	41.60	40.26	40.41	1,065,263	-1.14(-2.74%)
Feb 02, 2024	43.86	43.86	39.03	41.55	1,996,701	-0.98(-2.31%)

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.