Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	34.05	34.29	33.79	34.29	70,044	+0.49(+1.45%)
May 30, 2024	33.62	33.90	33.62	33.80	7,199	+0.36(+1.08%)
May 29, 2024	33.83	33.83	33.40	33.44	26,495	-0.71(-2.08%)
May 28, 2024	34.18	34.27	34.07	34.15	11,971	-0.08(-0.23%)
May 24, 2024	34.16	34.32	34.16	34.23	8,589	+0.31(+0.90%)
May 23, 2024	34.39	34.39	33.77	33.93	24,048	-0.25(-0.72%)
May 22, 2024	34.26	34.43	34.11	34.17	11,487	-0.28(-0.82%)
May 21, 2024	34.49	34.59	34.34	34.46	9,857	-0.14(-0.41%)
May 20, 2024	34.54	34.68	34.53	34.60	7,361	+0.07(+0.20%)
May 17, 2024	34.44	34.53	34.39	34.53	5,929	+0.24(+0.70%)
May 16, 2024	34.20	34.34	34.20	34.29	7,589	+0.03(+0.10%)
May 15, 2024	34.13	34.33	34.12	34.26	38,156	+0.17(+0.49%)
May 14, 2024	34.25	34.25	33.99	34.09	10,715	-0.01(-0.03%)
May 13, 2024	34.30	34.34	34.05	34.10	5,624	-0.12(-0.36%)
May 10, 2024	34.44	34.47	34.18	34.22	12,674	-0.05(-0.14%)
May 09, 2024	34.26	34.35	34.26	34.27	5,874	+0.31(+0.91%)
May 08, 2024	33.73	33.96	33.73	33.96	11,653	-0.13(-0.39%)
May 07, 2024	34.28	34.28	33.98	34.10	14,109	-0.07(-0.20%)
May 06, 2024	33.97	34.21	33.87	34.17	10,754	+0.51(+1.51%)
May 03, 2024	33.54	33.66	33.51	33.66	7,757	+0.19(+0.56%)
May 02, 2024	33.37	33.53	33.21	33.47	13,220	+0.36(+1.08%)
May 01, 2024	33.13	33.49	32.94	33.12	22,528	+0.00(+0.01%)
Apr 30, 2024	33.41	33.41	33.11	33.11	17,988	-0.59(-1.74%)
Apr 29, 2024	33.78	33.81	33.61	33.70	16,716	+0.00(+0.00%)
Apr 26, 2024	33.67	33.74	33.54	33.70	11,574	+0.15(+0.44%)
Apr 25, 2024	33.15	33.64	33.12	33.55	12,159	+0.05(+0.15%)
Apr 24, 2024	33.70	33.70	33.32	33.50	12,078	-0.27(-0.79%)
Apr 23, 2024	33.54	33.87	33.49	33.77	23,181	+0.29(+0.86%)
Apr 22, 2024	33.40	33.62	33.25	33.48	8,027	+0.19(+0.56%)
Apr 19, 2024	33.11	33.36	33.11	33.29	10,305	+0.28(+0.84%)
Apr 18, 2024	33.06	33.24	32.86	33.02	8,001	+0.09(+0.27%)
Apr 17, 2024	32.94	33.13	32.70	32.93	12,666	+0.09(+0.27%)
Apr 16, 2024	32.91	32.95	32.64	32.84	12,444	-0.19(-0.57%)
Apr 15, 2024	33.58	33.58	32.98	33.03	16,945	-0.25(-0.74%)
Apr 12, 2024	33.83	33.85	33.21	33.27	18,122	-0.57(-1.69%)
Apr 11, 2024	34.05	34.05	33.61	33.85	23,069	-0.12(-0.35%)
Apr 10, 2024	33.98	34.14	33.88	33.97	10,307	-0.52(-1.52%)
Apr 09, 2024	34.47	34.49	34.19	34.49	8,492	+0.13(+0.37%)
Apr 08, 2024	34.39	34.41	34.20	34.36	9,394	-0.02(-0.06%)
Apr 05, 2024	34.07	34.45	33.97	34.38	10,954	+0.24(+0.70%)
Apr 04, 2024	34.55	34.55	34.04	34.14	15,167	-0.06(-0.17%)
Apr 03, 2024	34.14	34.37	34.14	34.20	13,337	+0.12(+0.35%)
Apr 02, 2024	34.14	34.15	33.99	34.08	25,985	-0.19(-0.55%)
Apr 01, 2024	34.36	35.28	34.15	34.27	42,596	-0.04(-0.12%)
Mar 28, 2024	34.26	34.38	34.21	34.31	32,349	+0.12(+0.35%)
Mar 27, 2024	33.89	34.19	33.89	34.19	5,819	+0.36(+1.05%)
Mar 26, 2024	34.06	34.06	33.81	33.84	14,837	-0.03(-0.09%)
Mar 25, 2024	33.90	34.08	33.87	33.87	14,147	+0.02(+0.06%)
Mar 22, 2024	34.13	34.18	33.85	33.85	53,058	-0.36(-1.04%)
Mar 21, 2024	34.39	34.44	34.20	34.20	13,187	-0.04(-0.12%)
Mar 20, 2024	33.78	34.26	33.78	34.24	7,431	+0.46(+1.35%)
Mar 19, 2024	33.73	33.91	33.72	33.79	10,887	-0.03(-0.09%)
Mar 18, 2024	34.06	34.06	33.77	33.82	13,772	-0.02(-0.07%)
Mar 15, 2024	33.93	34.00	33.79	33.84	31,084	-0.03(-0.09%)
Mar 14, 2024	34.17	34.17	33.76	33.87	20,127	-0.37(-1.08%)
Mar 13, 2024	34.12	34.29	34.12	34.24	45,976	+0.30(+0.87%)
Mar 12, 2024	33.82	33.96	33.80	33.95	112,518	+0.12(+0.35%)
Mar 11, 2024	33.59	33.85	33.59	33.83	29,017	+0.11(+0.32%)
Mar 08, 2024	33.97	34.06	33.68	33.72	61,868	-0.14(-0.41%)
Mar 07, 2024	33.73	33.93	33.73	33.86	10,378	+0.42(+1.24%)
Mar 06, 2024	33.56	33.60	33.37	33.44	18,188	+0.27(+0.80%)
Mar 05, 2024	33.18	33.32	33.13	33.17	8,608	+0.03(+0.09%)
Mar 04, 2024	33.19	33.29	33.13	33.14	23,225	-0.12(-0.36%)

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.