Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	34.60	34.78	34.60	34.78	6,948	+0.05(+0.14%)
May 16, 2024	34.80	34.85	34.73	34.73	3,983	-0.02(-0.06%)
May 15, 2024	34.65	34.75	34.65	34.75	222	+0.22(+0.64%)
May 14, 2024	34.41	34.53	34.39	34.53	1,599	+0.09(+0.26%)
May 13, 2024	34.54	34.54	34.44	34.44	2,545	+0.03(+0.09%)
May 10, 2024	34.40	34.41	34.37	34.41	691	+0.13(+0.38%)
May 09, 2024	34.26	34.31	34.24	34.28	3,933	+0.13(+0.38%)
May 08, 2024	34.15	34.15	34.10	34.15	4,676	+0.46(+1.37%)
May 06, 2024				33.69	0	+0.17(+0.51%)
May 03, 2024	33.43	33.53	33.43	33.52	829	+0.43(+1.30%)
May 02, 2024	33.03	33.20	33.03	33.09	7,924	-0.08(-0.24%)
May 01, 2024	33.17	33.50	33.17	33.17	4,254	-0.43(-1.28%)
Apr 30, 2024	33.55	33.69	33.48	33.60	12,431	+0.08(+0.24%)
Apr 29, 2024	33.49	33.54	33.49	33.52	4,872	-0.11(-0.33%)
Apr 26, 2024	33.63	33.63	33.56	33.63	3,701	+0.11(+0.33%)
Apr 25, 2024	33.27	33.52	33.27	33.52	3,944	+0.02(+0.06%)
Apr 24, 2024	33.54	33.54	33.38	33.50	5,176	+0.07(+0.21%)
Apr 23, 2024	33.35	33.43	33.25	33.43	5,687	+0.23(+0.69%)
Apr 22, 2024	33.15	33.29	33.06	33.20	7,911	+0.10(+0.30%)
Apr 19, 2024	33.09	33.18	32.98	33.10	8,432	+0.02(+0.06%)
Apr 18, 2024	33.22	33.23	33.08	33.08	1,970	-0.09(-0.27%)
Apr 17, 2024	33.37	33.37	33.15	33.17	3,284	-0.38(-1.13%)
Apr 16, 2024	33.54	33.57	33.38	33.55	3,448	+0.18(+0.54%)
Apr 15, 2024	33.65	33.83	33.35	33.37	2,810	-0.23(-0.68%)
Apr 12, 2024	33.61	33.74	33.57	33.60	4,395	-0.19(-0.56%)
Apr 11, 2024	33.68	33.80	33.64	33.79	1,919	+0.18(+0.54%)
Apr 10, 2024	33.54	33.61	33.50	33.61	1,821	+0.10(+0.30%)
Apr 09, 2024	33.76	33.76	33.45	33.51	1,139	-0.10(-0.30%)
Apr 08, 2024	33.68	33.68	33.61	33.61	1,567	+0.06(+0.18%)
Apr 05, 2024	33.53	33.58	33.52	33.55	2,479	+0.24(+0.72%)
Apr 04, 2024	33.60	33.65	33.30	33.31	4,145	-0.24(-0.72%)
Apr 03, 2024	33.60	33.60	33.53	33.55	2,921	-0.05(-0.15%)
Apr 02, 2024	33.65	33.65	33.48	33.60	6,087	-0.22(-0.65%)
Apr 01, 2024	33.85	33.94	33.82	33.82	4,904	-0.04(-0.12%)
Mar 28, 2024				33.86	0	+0.08(+0.24%)
Mar 27, 2024	33.88	33.88	33.75	33.78	4,180	-0.02(-0.06%)
Mar 26, 2024	33.94	33.94	33.80	33.80	2,081	-0.07(-0.21%)
Mar 25, 2024	34.03	34.03	33.87	33.87	6,595	-0.20(-0.59%)
Mar 22, 2024	34.05	34.12	34.03	34.07	5,285	+0.10(+0.29%)
Mar 21, 2024	34.08	34.14	33.97	33.97	10,505	+0.04(+0.12%)
Mar 20, 2024	33.91	33.93	33.82	33.93	9,227	+0.10(+0.30%)
Mar 19, 2024	33.85	33.85	33.83	33.83	2,751	+0.11(+0.33%)
Mar 18, 2024	33.56	33.72	33.56	33.72	534	+0.10(+0.30%)
Mar 15, 2024	33.64	33.64	33.58	33.62	5,779	-0.22(-0.65%)
Mar 14, 2024	33.70	33.84	33.69	33.84	3,995	+0.13(+0.39%)
Mar 13, 2024	33.82	33.82	33.67	33.71	4,170	-0.07(-0.21%)
Mar 12, 2024	33.60	33.78	33.60	33.78	703	+0.29(+0.87%)
Mar 11, 2024	33.52	33.52	33.38	33.49	2,315	-0.04(-0.12%)
Mar 08, 2024	33.84	33.84	33.50	33.53	2,709	-0.32(-0.95%)
Mar 07, 2024	33.61	33.87	33.61	33.85	1,877	+0.26(+0.77%)
Mar 06, 2024	33.77	33.77	33.53	33.59	2,777	+0.00(+0.00%)
Mar 05, 2024	33.72	33.72	33.59	33.59	2,809	-0.17(-0.50%)
Mar 04, 2024	33.81	33.85	33.76	33.76	5,344	+0.04(+0.12%)

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.