Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	32.55	32.59	32.43	32.49	13,402	+0.01(+0.03%)
May 21, 2024	32.57	32.57	32.45	32.48	7,911	-0.02(-0.06%)
May 20, 2024	32.51	32.57	32.50	32.50	9,485	+0.07(+0.22%)
May 17, 2024	32.45	32.45	32.36	32.43	9,061	+0.01(+0.03%)
May 16, 2024	32.37	32.55	32.37	32.42	25,320	+0.02(+0.06%)
May 15, 2024	32.16	32.44	32.16	32.40	13,606	+0.39(+1.22%)
May 14, 2024	31.89	32.03	31.83	32.01	47,491	+0.11(+0.34%)
May 13, 2024	32.00	32.00	31.89	31.90	18,141	-0.07(-0.22%)
May 10, 2024	31.84	31.97	31.84	31.97	8,408	+0.25(+0.79%)
May 09, 2024	31.53	31.72	31.51	31.72	15,416	+0.23(+0.73%)
May 08, 2024	31.53	31.53	31.49	31.49	16,198	-0.03(-0.09%)
May 07, 2024	31.52	31.54	31.47	31.52	10,180	+0.15(+0.48%)
May 06, 2024	31.23	31.37	31.23	31.37	9,795	+0.21(+0.67%)
May 03, 2024	31.15	31.24	31.02	31.16	10,847	+0.41(+1.34%)
May 02, 2024	30.72	30.85	30.54	30.75	14,260	+0.18(+0.59%)
May 01, 2024	30.55	30.96	30.53	30.57	12,729	+0.06(+0.19%)
Apr 30, 2024	30.83	30.87	30.51	30.51	11,185	-0.45(-1.45%)
Apr 29, 2024	31.09	31.09	30.90	30.96	10,645	+0.03(+0.10%)
Apr 26, 2024	31.10	31.10	30.93	30.93	13,678	+0.19(+0.62%)
Apr 25, 2024	30.57	30.74	30.44	30.74	6,960	-0.24(-0.77%)
Apr 24, 2024	30.91	30.99	30.83	30.98	9,307	+0.09(+0.30%)
Apr 23, 2024	30.84	30.92	30.69	30.88	9,616	+0.18(+0.58%)
Apr 22, 2024	30.63	30.87	30.54	30.71	21,727	+0.24(+0.78%)
Apr 19, 2024	30.51	30.51	30.37	30.47	29,434	-0.12(-0.38%)
Apr 18, 2024	30.85	30.85	30.58	30.58	6,996	-0.14(-0.46%)
Apr 17, 2024	31.00	31.00	30.68	30.73	7,763	-0.10(-0.31%)
Apr 16, 2024	30.97	30.97	30.77	30.82	9,339	-0.09(-0.28%)
Apr 15, 2024	31.45	31.45	30.87	30.91	11,353	-0.35(-1.12%)
Apr 12, 2024	31.26	31.38	31.16	31.26	8,822	-0.33(-1.05%)
Apr 11, 2024	31.34	31.69	31.30	31.59	8,266	+0.18(+0.58%)
Apr 10, 2024	31.39	31.49	31.31	31.41	7,850	-0.34(-1.07%)
Apr 09, 2024	31.69	31.75	31.55	31.75	8,151	+0.11(+0.36%)
Apr 08, 2024	31.61	31.70	31.59	31.63	7,488	+0.01(+0.04%)
Apr 05, 2024	31.45	31.69	31.40	31.62	9,319	+0.28(+0.89%)
Apr 04, 2024	31.89	31.97	31.34	31.34	21,436	-0.42(-1.33%)
Apr 03, 2024	31.67	31.88	31.67	31.76	8,678	-0.13(-0.40%)
Apr 02, 2024	31.99	31.99	31.83	31.89	11,368	-0.22(-0.69%)
Apr 01, 2024	32.05	32.23	32.05	32.11	15,146	-0.06(-0.18%)
Mar 28, 2024	32.15	32.17	32.12	32.17	7,029	+0.06(+0.18%)
Mar 27, 2024	32.01	32.13	31.95	32.12	7,978	+0.20(+0.62%)
Mar 26, 2024	31.87	32.06	31.87	31.92	56,123	+0.01(+0.04%)
Mar 25, 2024	31.97	32.00	31.90	31.90	11,428	-0.24(-0.73%)
Mar 22, 2024	32.26	32.26	32.11	32.14	17,712	-0.10(-0.32%)
Mar 21, 2024	32.29	32.37	32.24	32.24	7,482	+0.07(+0.21%)
Mar 20, 2024	32.01	32.17	31.95	32.17	16,769	+0.22(+0.68%)
Mar 19, 2024	31.72	31.96	31.72	31.96	9,279	+0.25(+0.80%)
Mar 18, 2024	31.69	31.91	31.69	31.70	11,369	+0.21(+0.67%)
Mar 15, 2024	31.57	31.60	31.43	31.49	8,578	-0.34(-1.06%)
Mar 14, 2024	31.98	31.98	31.73	31.83	8,637	+0.00(+0.01%)
Mar 13, 2024	32.02	32.02	31.83	31.83	13,217	-0.14(-0.44%)
Mar 12, 2024	31.80	32.00	31.72	31.97	11,223	+0.31(+0.98%)
Mar 11, 2024	31.60	31.68	31.51	31.66	13,287	+0.08(+0.25%)
Mar 08, 2024	31.77	31.77	31.58	31.58	5,252	-0.13(-0.40%)
Mar 07, 2024	31.57	31.72	31.57	31.71	10,753	+0.31(+0.99%)
Mar 06, 2024	31.52	31.52	31.34	31.40	9,958	+0.10(+0.30%)
Mar 05, 2024	31.58	31.58	31.17	31.30	10,858	-0.39(-1.23%)
Mar 04, 2024	31.67	31.78	31.67	31.69	7,058	-0.16(-0.50%)

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.