Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	33.15	33.26	33.14	33.25	17,036	+0.16(+0.48%)
May 07, 2024	33.36	33.50	33.07	33.09	32,322	-0.41(-1.22%)
May 06, 2024	33.41	33.51	33.33	33.50	34,484	+0.43(+1.30%)
May 03, 2024	33.10	33.22	32.87	33.07	92,670	+0.30(+0.92%)
May 02, 2024	32.99	33.19	32.52	32.77	60,847	-0.01(-0.03%)
May 01, 2024	32.97	33.01	32.65	32.78	36,095	-0.00(-0.00%)
Apr 30, 2024	33.21	33.21	32.76	32.78	33,967	-0.51(-1.53%)
Apr 29, 2024	33.11	33.33	33.08	33.29	56,292	+0.31(+0.92%)
Apr 26, 2024	32.67	33.06	32.67	32.98	39,009	+0.31(+0.94%)
Apr 25, 2024	32.29	32.76	32.23	32.68	26,874	-0.06(-0.19%)
Apr 24, 2024	32.89	33.05	32.56	32.74	32,831	-0.01(-0.03%)
Apr 23, 2024	32.59	32.90	32.59	32.75	31,799	+0.49(+1.52%)
Apr 22, 2024	32.25	32.40	32.14	32.26	40,520	+0.13(+0.40%)
Apr 19, 2024	32.02	32.25	32.02	32.13	78,928	+0.29(+0.91%)
Apr 18, 2024	32.15	32.15	31.60	31.84	26,954	-0.30(-0.92%)
Apr 17, 2024	32.33	32.33	31.81	32.14	28,555	-0.00(-0.01%)
Apr 16, 2024	32.38	32.38	32.08	32.14	141,483	-0.24(-0.74%)
Apr 15, 2024	32.98	32.98	32.33	32.38	86,555	+0.02(+0.06%)
Apr 12, 2024	32.48	32.72	32.32	32.36	57,573	-0.12(-0.37%)
Apr 11, 2024	32.45	32.59	32.24	32.48	28,336	+0.24(+0.74%)
Apr 10, 2024	32.06	32.35	32.06	32.24	14,827	-0.30(-0.92%)
Apr 09, 2024	33.13	33.13	32.35	32.54	49,750	-0.96(-2.87%)
Apr 08, 2024	33.37	33.58	33.37	33.50	19,501	+0.33(+0.99%)
Apr 05, 2024	33.01	33.23	32.90	33.17	25,235	+0.13(+0.39%)
Apr 04, 2024	33.25	33.29	33.04	33.04	29,599	+0.01(+0.04%)
Apr 03, 2024	32.94	33.06	32.81	33.03	25,871	-0.01(-0.03%)
Apr 02, 2024	33.09	33.15	32.74	33.04	17,634	-0.08(-0.25%)
Apr 01, 2024	33.29	33.29	33.04	33.12	21,600	-0.08(-0.23%)
Mar 28, 2024	33.18	33.29	33.15	33.20	28,452	-0.10(-0.31%)
Mar 27, 2024	33.12	33.31	33.12	33.30	31,801	+0.24(+0.73%)
Mar 26, 2024	33.16	33.20	33.04	33.06	21,376	+0.11(+0.33%)
Mar 25, 2024	32.80	33.02	32.80	32.95	121,405	+0.13(+0.40%)
Mar 22, 2024	32.76	32.88	32.69	32.82	52,557	+0.21(+0.64%)
Mar 21, 2024	32.74	32.85	32.60	32.61	25,041	+0.02(+0.06%)
Mar 20, 2024	32.29	32.66	32.29	32.59	32,670	+0.28(+0.86%)
Mar 19, 2024	32.00	32.36	32.00	32.31	20,398	+0.38(+1.19%)
Mar 18, 2024	32.01	32.06	31.88	31.93	30,849	+0.19(+0.60%)
Mar 15, 2024	31.71	31.89	31.65	31.74	12,720	-0.01(-0.03%)
Mar 14, 2024	32.00	32.03	31.63	31.75	54,708	-0.08(-0.25%)
Mar 13, 2024	31.67	31.84	31.55	31.83	37,982	+0.26(+0.81%)
Mar 12, 2024	31.65	31.68	31.41	31.57	24,770	-0.09(-0.27%)
Mar 11, 2024	31.85	31.90	31.62	31.66	21,288	-0.24(-0.75%)
Mar 08, 2024	32.47	32.47	31.87	31.90	29,037	-0.22(-0.68%)
Mar 07, 2024	32.38	32.65	32.11	32.12	37,556	-0.05(-0.16%)
Mar 06, 2024	32.02	32.41	32.00	32.17	40,008	+0.41(+1.29%)
Mar 05, 2024	31.79	32.06	31.70	31.76	43,998	+0.08(+0.25%)
Mar 04, 2024	31.30	31.77	31.30	31.68	25,087	+0.42(+1.34%)
Mar 01, 2024	31.41	31.47	31.24	31.26	41,071	+0.00(+0.01%)
Feb 29, 2024	31.35	31.36	31.10	31.26	11,000	+0.09(+0.28%)
Feb 28, 2024	31.12	31.32	31.12	31.17	19,699	+0.20(+0.65%)
Feb 27, 2024	30.98	31.02	30.86	30.97	26,788	+0.01(+0.03%)
Feb 26, 2024	30.86	31.10	30.86	30.96	11,875	+0.34(+1.11%)
Feb 23, 2024	30.53	30.75	30.53	30.62	54,466	+0.10(+0.33%)
Feb 22, 2024	30.51	30.54	30.40	30.52	15,207	+0.14(+0.46%)
Feb 21, 2024	30.29	30.45	30.15	30.38	10,656	+0.03(+0.10%)
Feb 20, 2024	30.81	30.81	30.32	30.35	19,441	+0.10(+0.33%)
Feb 16, 2024	30.21	30.45	30.21	30.25	26,009	-0.02(-0.07%)
Feb 15, 2024	30.12	30.29	30.05	30.27	24,043	+0.38(+1.28%)
Feb 14, 2024	29.75	29.99	29.75	29.89	7,729	+0.61(+2.08%)
Feb 13, 2024	29.36	29.50	29.17	29.28	109,503	-0.23(-0.78%)
Feb 12, 2024	29.30	29.62	29.30	29.51	14,151	+0.27(+0.93%)
Feb 09, 2024	29.14	29.28	29.09	29.24	7,412	+0.24(+0.84%)
Feb 08, 2024	29.00	29.08	28.88	29.00	5,626	+0.01(+0.02%)
Feb 07, 2024	28.90	29.06	28.83	28.99	18,114	+0.09(+0.31%)
Feb 06, 2024	28.39	28.90	28.39	28.90	16,280	+0.67(+2.37%)
Feb 05, 2024	28.31	28.31	28.01	28.23	12,118	-0.13(-0.44%)
Feb 02, 2024	28.29	28.36	28.05	28.36	14,060	-0.03(-0.09%)
Feb 01, 2024	28.31	28.40	28.15	28.38	10,768	+0.23(+0.82%)
Jan 31, 2024	28.42	28.44	28.15	28.15	5,632	-0.26(-0.92%)
Jan 30, 2024	28.43	28.46	28.30	28.41	5,888	+0.06(+0.20%)
Jan 29, 2024	28.26	28.35	28.20	28.35	26,150	+0.09(+0.33%)
Jan 26, 2024	28.18	28.28	28.10	28.26	9,726	+0.06(+0.21%)
Jan 25, 2024	28.41	28.41	28.06	28.20	19,607	-0.16(-0.56%)
Jan 24, 2024	28.43	28.66	28.35	28.36	14,274	+0.09(+0.33%)
Jan 23, 2024	28.46	28.54	28.21	28.27	20,822	-0.19(-0.68%)
Jan 22, 2024	28.44	28.59	28.42	28.46	31,263	+0.13(+0.46%)
Jan 19, 2024	28.49	28.49	28.20	28.33	40,429	-0.15(-0.53%)
Jan 18, 2024	28.28	28.48	28.09	28.48	7,404	+0.19(+0.69%)
Jan 17, 2024	28.25	28.39	28.16	28.29	12,615	-0.00(-0.01%)
Jan 16, 2024	28.89	28.89	28.25	28.29	30,990	-0.38(-1.33%)
Jan 12, 2024	28.50	28.78	28.18	28.67	52,188	+0.48(+1.70%)
Jan 11, 2024	28.46	28.46	27.99	28.19	5,139	+0.08(+0.29%)
Jan 10, 2024	28.10	28.18	28.10	28.11	2,866	+0.18(+0.63%)
Jan 09, 2024	28.02	28.03	27.91	27.93	7,179	-0.14(-0.50%)
Jan 08, 2024	27.94	28.07	27.88	28.07	8,057	+0.17(+0.62%)
Jan 05, 2024	28.02	28.02	27.82	27.90	11,246	-0.23(-0.83%)
Jan 04, 2024	28.04	28.31	28.04	28.13	10,125	+0.23(+0.82%)
Jan 03, 2024	28.01	28.22	27.90	27.90	4,552	+0.05(+0.20%)
Jan 02, 2024	27.89	28.07	27.81	27.85	4,788	-0.01(-0.04%)
Dec 29, 2023	28.00	28.00	27.77	27.86	15,554	-0.04(-0.15%)
Dec 28, 2023	27.98	28.00	27.81	27.90	10,814	+0.09(+0.34%)
Dec 27, 2023	27.83	28.07	27.80	27.80	7,247	+0.04(+0.16%)
Dec 26, 2023	27.94	28.00	27.62	27.76	5,509	+0.12(+0.42%)
Dec 22, 2023	27.65	27.77	27.26	27.65	8,558	+0.08(+0.29%)
Dec 21, 2023	27.61	27.61	27.50	27.56	2,279	+0.20(+0.74%)
Dec 20, 2023	27.56	27.66	27.36	27.36	4,134	-0.23(-0.84%)
Dec 19, 2023	27.53	27.77	27.53	27.59	8,497	+0.21(+0.77%)
Dec 18, 2023	27.38	27.48	27.33	27.38	3,552	+0.13(+0.46%)
Dec 15, 2023	27.45	27.45	27.18	27.26	2,006	-0.10(-0.37%)
Dec 14, 2023	27.46	27.48	27.32	27.36	3,366	-0.36(-1.30%)
Dec 13, 2023	27.29	27.73	27.29	27.72	4,024	+0.39(+1.42%)
Dec 12, 2023	27.17	27.38	27.11	27.33	2,492	+0.13(+0.48%)
Dec 11, 2023	27.06	27.23	27.06	27.20	3,825	+0.13(+0.47%)
Dec 08, 2023	27.00	27.12	27.00	27.07	2,479	+0.21(+0.78%)
Dec 07, 2023	26.96	26.98	26.86	26.86	3,750	-0.22(-0.83%)
Dec 06, 2023	27.23	27.29	27.09	27.09	2,892	-0.12(-0.46%)
Dec 05, 2023	27.30	27.38	27.21	27.21	2,467	-0.20(-0.72%)
Dec 04, 2023	27.24	27.43	27.24	27.41	2,296	-0.06(-0.23%)

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.