Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	32.82	33.37	32.52	33.17	165,271	-0.05(-0.15%)
Apr 23, 2024	33.01	34.05	33.01	33.22	134,057	+0.01(+0.03%)
Apr 22, 2024	33.05	33.53	33.05	33.21	50,199	+0.05(+0.15%)
Apr 19, 2024	31.79	33.25	31.79	33.16	102,036	+1.28(+4.02%)
Apr 18, 2024	31.36	32.08	31.36	31.88	87,605	+0.53(+1.69%)
Apr 17, 2024	31.70	31.95	31.35	31.35	60,820	-0.06(-0.19%)
Apr 16, 2024	31.73	31.79	31.40	31.41	61,208	-0.51(-1.60%)
Apr 15, 2024	32.29	32.49	31.70	31.92	58,317	-0.22(-0.68%)
Apr 12, 2024	31.88	32.26	31.84	32.14	49,102	+0.07(+0.22%)
Apr 11, 2024	32.12	32.26	31.70	32.07	66,967	+0.04(+0.12%)
Apr 10, 2024	32.84	32.85	31.70	32.03	98,329	-1.72(-5.10%)
Apr 09, 2024	33.83	33.85	33.52	33.75	59,165	+0.06(+0.18%)
Apr 08, 2024	33.22	33.79	33.22	33.69	74,219	+0.45(+1.35%)
Apr 05, 2024	33.06	33.38	32.95	33.24	47,238	-0.03(-0.09%)
Apr 04, 2024	33.47	34.00	33.21	33.27	106,924	+0.01(+0.03%)
Apr 03, 2024	32.95	33.94	32.70	33.26	110,185	+0.11(+0.33%)
Apr 02, 2024	33.31	33.39	32.83	33.15	127,948	-0.48(-1.43%)
Apr 01, 2024	34.44	34.44	33.32	33.63	87,596	-1.01(-2.92%)
Mar 28, 2024	33.92	34.74	33.55	34.64	167,083	+0.80(+2.36%)
Mar 27, 2024	33.07	33.85	33.07	33.84	82,983	+0.84(+2.55%)
Mar 26, 2024	33.06	33.25	32.90	33.00	86,437	+0.07(+0.21%)
Mar 25, 2024	33.17	33.44	32.74	32.93	56,669	-0.08(-0.24%)
Mar 22, 2024	33.13	33.13	32.62	33.01	92,525	+0.03(+0.09%)
Mar 21, 2024	32.72	33.22	32.69	32.98	109,350	+0.38(+1.17%)
Mar 20, 2024	31.63	32.92	31.31	32.60	87,148	+0.94(+2.97%)
Mar 19, 2024	31.59	31.91	31.59	31.66	91,263	+0.12(+0.38%)
Mar 18, 2024	31.96	32.15	31.46	31.54	86,388	-0.46(-1.44%)
Mar 15, 2024	31.73	32.58	31.73	32.00	1,125,119	+0.11(+0.34%)
Mar 14, 2024	32.57	32.57	31.69	31.89	146,439	-0.69(-2.12%)
Mar 13, 2024	32.85	33.54	32.44	32.58	103,062	-0.30(-0.91%)
Mar 12, 2024	33.27	33.48	32.81	32.88	99,383	-0.56(-1.67%)
Mar 11, 2024	33.51	33.77	33.36	33.44	94,882	-0.18(-0.54%)
Mar 08, 2024	33.92	34.24	33.61	33.62	120,241	+0.12(+0.36%)
Mar 07, 2024	33.77	34.44	32.63	33.50	112,076	+0.00(+0.00%)
Mar 06, 2024	33.29	34.00	32.65	33.50	151,976	+0.21(+0.63%)
Mar 05, 2024	32.60	33.74	32.60	33.29	136,890	+0.29(+0.88%)
Mar 04, 2024	31.61	33.81	31.29	33.00	310,228	+1.88(+6.04%)
Mar 01, 2024	31.33	31.45	30.66	31.12	74,471	-0.34(-1.08%)
Feb 29, 2024	31.69	32.13	31.16	31.46	76,268	+0.30(+0.96%)
Feb 28, 2024	30.71	31.35	30.71	31.16	104,286	+0.05(+0.16%)
Feb 27, 2024	31.53	31.85	30.97	31.11	62,561	-0.20(-0.64%)
Feb 26, 2024	31.60	32.00	31.28	31.31	61,973	-0.47(-1.48%)
Feb 23, 2024	31.90	32.25	31.11	31.78	67,554	-0.14(-0.44%)
Feb 22, 2024	32.67	32.67	31.81	31.92	79,446	-0.92(-2.80%)
Feb 21, 2024	32.52	32.91	32.31	32.84	79,640	+0.01(+0.03%)
Feb 20, 2024	32.73	34.39	32.64	32.83	94,977	-0.19(-0.58%)
Feb 16, 2024	33.08	33.40	32.60	33.02	74,240	-0.49(-1.46%)
Feb 15, 2024	32.31	33.60	31.96	33.51	130,762	+1.50(+4.69%)
Feb 14, 2024	31.79	32.19	31.00	32.01	78,336	+0.52(+1.65%)
Feb 13, 2024	32.57	33.83	31.17	31.49	130,903	-1.78(-5.35%)
Feb 12, 2024	32.45	33.53	32.38	33.27	111,354	+0.79(+2.43%)
Feb 09, 2024	31.57	32.48	31.39	32.48	62,241	+0.92(+2.92%)
Feb 08, 2024	31.46	31.83	31.32	31.56	77,788	+0.13(+0.41%)
Feb 07, 2024	31.25	31.65	30.75	31.43	74,015	+0.17(+0.54%)
Feb 06, 2024	31.25	31.71	31.00	31.26	82,175	+0.06(+0.19%)
Feb 05, 2024	31.55	31.63	30.83	31.20	76,151	-0.70(-2.21%)
Feb 02, 2024	31.75	32.38	31.69	31.91	88,807	-0.31(-0.95%)

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.