Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2024	32.34	32.56	32.21	32.56	10,289	-0.30(-0.91%)
Apr 24, 2024	32.80	32.86	32.09	32.86	15,227	-0.64(-1.91%)
Apr 23, 2024	32.43	33.74	32.43	33.50	10,903	+0.52(+1.58%)
Apr 22, 2024	32.94	32.98	32.64	32.98	8,671	+0.86(+2.68%)
Apr 19, 2024	31.76	32.39	31.76	32.12	7,956	+0.03(+0.09%)
Apr 18, 2024	32.04	32.44	32.02	32.09	12,701	+0.46(+1.45%)
Apr 17, 2024	31.87	31.90	31.41	31.63	18,336	-0.47(-1.47%)
Apr 16, 2024	31.80	32.17	31.57	32.10	11,502	-0.30(-0.92%)
Apr 15, 2024	32.73	32.82	32.02	32.40	6,840	+0.64(+2.02%)
Apr 12, 2024	32.18	32.36	31.76	31.76	7,544	-0.15(-0.47%)
Apr 11, 2024	31.59	32.02	31.57	31.91	10,755	+0.30(+0.95%)
Apr 10, 2024	32.18	32.18	31.61	31.61	5,911	-0.79(-2.43%)
Apr 09, 2024	32.46	32.59	32.21	32.40	9,848	-0.10(-0.30%)
Apr 08, 2024	32.58	32.94	32.40	32.49	16,605	+0.22(+0.70%)
Apr 05, 2024	32.13	32.74	32.12	32.27	29,762	-0.67(-2.03%)
Apr 04, 2024	32.57	33.23	32.53	32.94	28,616	+0.48(+1.48%)
Apr 03, 2024	32.33	32.46	32.12	32.46	4,788	+0.32(+1.00%)
Apr 02, 2024	32.08	32.14	31.91	32.14	11,413	-0.95(-2.87%)
Apr 01, 2024	33.16	33.23	33.07	33.09	6,565	-0.20(-0.60%)
Mar 28, 2024	33.25	33.80	33.25	33.29	12,353	+0.34(+1.03%)
Mar 27, 2024	32.78	33.38	32.78	32.95	8,921	-0.34(-1.02%)
Mar 26, 2024	32.91	33.29	32.73	33.29	8,004	+0.28(+0.85%)
Mar 25, 2024	33.11	33.46	32.89	33.01	8,631	-1.01(-2.97%)
Mar 22, 2024	33.91	34.02	33.65	34.02	2,587	+0.07(+0.21%)
Mar 21, 2024	33.85	34.08	33.84	33.95	5,384	+0.83(+2.51%)
Mar 20, 2024	32.96	33.49	32.87	33.12	26,544	+0.92(+2.86%)
Mar 19, 2024	32.25	32.39	32.09	32.20	7,180	-0.98(-2.95%)
Mar 18, 2024	32.91	33.18	32.77	33.18	6,528	+0.23(+0.70%)
Mar 15, 2024	32.81	32.97	32.60	32.95	6,681	-0.33(-0.99%)
Mar 14, 2024	33.20	33.28	32.81	33.28	4,557	-0.32(-0.97%)
Mar 13, 2024	33.60	33.76	33.51	33.60	5,325	-0.75(-2.17%)
Mar 12, 2024	34.31	34.70	33.87	34.35	12,302	-0.70(-2.00%)
Mar 11, 2024	35.23	35.79	35.05	35.05	4,284	+0.20(+0.57%)
Mar 08, 2024	35.23	35.23	34.85	34.85	2,178	-0.30(-0.85%)
Mar 07, 2024	35.55	35.55	35.13	35.15	3,202	-0.01(-0.03%)
Mar 06, 2024	35.53	35.53	34.99	35.16	7,216	-0.35(-0.99%)
Mar 05, 2024	35.09	35.51	35.09	35.51	5,112	-0.43(-1.19%)
Mar 04, 2024	35.55	35.94	35.25	35.94	6,907	+0.81(+2.30%)
Mar 01, 2024	34.89	35.20	34.54	35.13	5,352	+0.45(+1.28%)
Feb 29, 2024	34.81	34.97	34.50	34.69	12,001	+0.51(+1.50%)
Feb 28, 2024	34.20	34.53	34.00	34.17	4,755	-0.65(-1.87%)
Feb 27, 2024	33.99	35.10	33.99	34.83	5,474	-0.11(-0.30%)
Feb 26, 2024	35.27	35.27	34.93	34.93	4,549	-1.16(-3.22%)
Feb 23, 2024	35.92	36.27	35.92	36.09	6,321	+0.09(+0.26%)
Feb 22, 2024	35.84	36.33	35.84	36.00	3,878	-0.36(-0.98%)
Feb 21, 2024	35.95	36.36	35.64	36.36	6,256	+0.17(+0.47%)
Feb 20, 2024	36.43	36.80	35.94	36.19	4,856	-0.14(-0.39%)
Feb 16, 2024	35.95	36.47	35.70	36.33	2,427	+0.11(+0.30%)
Feb 15, 2024	36.10	36.24	35.85	36.22	3,990	+0.86(+2.43%)
Feb 14, 2024	36.36	36.36	35.12	35.36	4,951	+0.84(+2.43%)
Feb 13, 2024	34.43	34.71	34.43	34.52	6,172	-1.28(-3.56%)
Feb 12, 2024	35.80	35.92	35.56	35.80	12,049	+0.49(+1.38%)
Feb 09, 2024	35.36	35.88	35.19	35.31	3,484	+0.39(+1.11%)
Feb 08, 2024	35.28	35.28	34.67	34.92	12,693	-1.59(-4.36%)
Feb 07, 2024	36.36	36.62	36.14	36.52	4,405	-0.12(-0.31%)
Feb 06, 2024	36.20	36.63	35.76	36.63	12,315	+0.83(+2.32%)
Feb 05, 2024	36.08	36.10	35.38	35.80	13,953	-1.76(-4.69%)
Feb 02, 2024	37.08	37.56	36.57	37.56	18,100	+0.07(+0.19%)

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.