Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	33.12	33.31	32.94	32.94	36,661	-0.34(-1.02%)
Apr 29, 2024	33.12	33.38	33.12	33.28	136,740	+0.14(+0.42%)
Apr 26, 2024	33.00	33.25	32.74	33.14	41,902	+0.13(+0.39%)
Apr 25, 2024	32.91	33.12	32.74	33.01	21,096	-0.05(-0.15%)
Apr 24, 2024	33.11	33.64	32.90	33.06	189,683	+0.09(+0.27%)
Apr 23, 2024	32.58	32.97	32.58	32.97	3,546	+0.38(+1.16%)
Apr 22, 2024	32.46	32.62	32.43	32.59	10,220	+0.17(+0.52%)
Apr 19, 2024	32.47	32.53	32.29	32.42	15,539	-0.08(-0.25%)
Apr 18, 2024	32.51	32.78	32.48	32.50	11,930	-0.11(-0.34%)
Apr 17, 2024	32.68	32.71	32.50	32.61	6,363	-0.04(-0.12%)
Apr 16, 2024	32.79	32.80	32.29	32.65	105,344	-0.23(-0.70%)
Apr 15, 2024	33.43	33.43	32.75	32.88	11,650	-0.33(-0.99%)
Apr 12, 2024	33.39	33.50	33.18	33.21	11,715	-0.37(-1.10%)
Apr 11, 2024	33.64	33.71	33.52	33.58	9,679	-0.09(-0.27%)
Apr 10, 2024	33.55	33.67	33.47	33.67	10,818	-0.15(-0.44%)
Apr 09, 2024	33.75	33.82	33.70	33.82	708	+0.11(+0.33%)
Apr 08, 2024	33.50	33.82	33.50	33.71	19,815	+0.05(+0.15%)
Apr 05, 2024	33.50	33.71	33.50	33.66	10,427	+0.02(+0.06%)
Apr 04, 2024	33.86	33.95	33.42	33.64	120,306	-0.03(-0.09%)
Apr 03, 2024	33.45	33.69	33.45	33.67	12,934	+0.06(+0.18%)
Apr 02, 2024	33.61	33.63	33.52	33.61	9,696	-0.23(-0.68%)
Apr 01, 2024	33.91	34.09	33.79	33.84	26,877	-0.17(-0.50%)
Mar 28, 2024	34.04	34.15	34.00	34.01	5,849	-0.10(-0.29%)
Mar 27, 2024	33.90	34.11	33.88	34.11	15,739	+0.37(+1.09%)
Mar 26, 2024	33.83	34.08	33.74	33.74	7,150	-0.20(-0.59%)
Mar 25, 2024	33.72	33.96	33.72	33.94	7,769	+0.12(+0.35%)
Mar 22, 2024	33.91	33.91	33.71	33.82	6,213	+0.01(+0.03%)
Mar 21, 2024	33.45	33.87	33.45	33.81	60,920	+0.38(+1.13%)
Mar 20, 2024	33.33	33.43	33.18	33.43	3,081	+0.20(+0.60%)
Mar 19, 2024	33.21	33.23	33.01	33.23	11,522	-0.02(-0.06%)
Mar 18, 2024	33.37	33.46	33.25	33.25	48,071	-0.08(-0.24%)
Mar 15, 2024	33.31	33.41	33.28	33.33	5,586	-0.15(-0.45%)
Mar 14, 2024	33.77	33.77	33.47	33.48	6,008	-0.21(-0.62%)
Mar 13, 2024	33.54	33.72	33.52	33.69	8,391	+0.24(+0.71%)
Mar 12, 2024	33.50	33.53	33.38	33.45	16,284	-0.09(-0.27%)
Mar 11, 2024	33.60	33.72	33.41	33.54	44,352	+0.09(+0.27%)
Mar 08, 2024	33.74	33.77	33.40	33.45	164,675	-0.07(-0.21%)
Mar 07, 2024	33.29	33.61	33.29	33.52	18,923	+0.20(+0.60%)
Mar 06, 2024	33.45	33.48	33.28	33.32	33,218	+0.07(+0.21%)
Mar 05, 2024	33.58	33.58	33.17	33.25	113,704	-0.43(-1.27%)
Mar 04, 2024	33.52	33.69	33.50	33.68	33,296	+0.30(+0.90%)
Mar 01, 2024	33.09	33.47	33.09	33.38	131,413	+0.29(+0.87%)
Feb 29, 2024	33.07	33.18	33.07	33.09	2,489	+0.00(+0.00%)
Feb 28, 2024	33.11	33.11	32.99	33.09	2,034	+0.04(+0.12%)
Feb 27, 2024	32.90	33.05	32.90	33.05	3,650	+0.26(+0.79%)
Feb 26, 2024	32.69	32.87	32.66	32.79	5,060	+0.06(+0.18%)
Feb 23, 2024	33.19	33.19	32.60	32.73	7,465	-0.04(-0.12%)
Feb 22, 2024	32.68	32.77	32.60	32.77	5,010	+0.20(+0.61%)
Feb 21, 2024	32.75	32.75	32.43	32.57	13,539	-0.37(-1.12%)
Feb 20, 2024	33.22	33.22	32.82	32.94	20,593	-0.32(-0.96%)
Feb 16, 2024	33.26	33.31	33.15	33.26	7,289	-0.06(-0.18%)
Feb 15, 2024	33.22	33.34	33.18	33.32	3,133	+0.14(+0.42%)
Feb 14, 2024	33.02	33.20	32.95	33.18	24,228	+0.24(+0.73%)
Feb 13, 2024	32.98	33.07	32.84	32.94	13,172	-0.48(-1.43%)
Feb 12, 2024	33.24	33.51	33.24	33.42	8,923	+0.07(+0.21%)
Feb 09, 2024	33.09	33.35	33.09	33.35	11,114	+0.36(+1.09%)
Feb 08, 2024	32.79	33.01	32.73	32.99	6,724	+0.19(+0.58%)
Feb 07, 2024	32.72	32.84	32.71	32.80	3,654	+0.09(+0.27%)
Feb 06, 2024	32.61	32.73	32.58	32.71	7,078	+0.03(+0.09%)
Feb 05, 2024	32.66	32.73	32.53	32.68	2,762	-0.10(-0.30%)
Feb 02, 2024	32.82	32.82	32.57	32.78	8,659	+0.12(+0.37%)

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.