Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.52	32.94	32.31	32.39	1,976,976	-0.07(-0.21%)
Apr 27, 2023	31.94	32.78	31.92	32.46	1,893,065	+0.84(+2.67%)
Apr 26, 2023	31.83	32.04	31.44	31.62	1,057,466	-0.40(-1.25%)
Apr 25, 2023	32.13	32.31	31.85	32.02	1,015,802	-0.30(-0.91%)
Apr 24, 2023	32.63	32.74	31.96	32.31	1,171,090	-0.18(-0.56%)
Apr 21, 2023	32.29	32.84	31.97	32.49	1,234,404	+0.33(+1.04%)
Apr 20, 2023	31.92	32.24	31.84	32.16	948,594	+0.15(+0.48%)
Apr 19, 2023	31.58	32.09	31.37	32.01	1,011,726	+0.36(+1.14%)
Apr 18, 2023	31.60	31.88	31.45	31.65	1,228,062	+0.05(+0.15%)
Apr 17, 2023	30.89	31.61	30.89	31.60	1,456,474	+0.76(+2.47%)
Apr 14, 2023	31.25	31.54	30.64	30.84	1,188,513	-0.33(-1.07%)
Apr 13, 2023	30.98	31.28	30.65	31.17	1,291,864	+0.24(+0.77%)
Apr 12, 2023	31.27	31.45	30.84	30.93	1,082,159	-0.06(-0.18%)
Apr 11, 2023	31.42	31.42	30.97	30.99	1,567,280	-0.35(-1.12%)
Apr 10, 2023	31.41	31.44	30.88	31.34	1,063,863	-0.22(-0.69%)
Apr 06, 2023	31.75	31.79	31.41	31.56	823,091	-0.06(-0.18%)
Apr 05, 2023	31.53	31.81	31.50	31.62	959,323	-0.14(-0.45%)
Apr 04, 2023	31.92	31.94	31.36	31.76	1,139,905	-0.10(-0.30%)
Apr 03, 2023	32.04	32.43	31.65	31.86	1,299,342	-0.37(-1.15%)
Mar 31, 2023	31.85	32.29	31.77	32.23	1,792,177	+0.55(+1.74%)
Mar 30, 2023	31.97	32.15	31.46	31.67	1,409,139	+0.01(+0.04%)
Mar 29, 2023	31.60	31.85	31.47	31.66	1,123,395	+0.32(+1.03%)
Mar 28, 2023	31.07	31.39	30.97	31.34	1,069,757	+0.04(+0.12%)
Mar 27, 2023	31.32	31.56	31.21	31.30	993,652	+0.25(+0.80%)
Mar 24, 2023	30.11	31.08	30.10	31.05	1,220,988	+0.81(+2.67%)
Mar 23, 2023	30.34	30.65	30.04	30.25	1,164,563	+0.09(+0.28%)
Mar 22, 2023	30.82	31.10	30.14	30.16	1,983,003	-0.84(-2.73%)
Mar 21, 2023	31.19	31.36	30.62	31.01	1,970,959	-0.01(-0.03%)
Mar 20, 2023	30.49	31.11	30.34	31.02	1,145,804	+0.72(+2.38%)
Mar 17, 2023	30.69	30.69	30.16	30.30	1,906,954	-0.60(-1.94%)
Mar 16, 2023	30.39	31.30	30.30	30.89	1,225,370	+0.09(+0.31%)
Mar 15, 2023	30.30	31.05	30.20	30.80	1,534,438	+0.09(+0.28%)
Mar 14, 2023	30.92	31.05	30.37	30.71	2,215,345	+0.44(+1.44%)
Mar 13, 2023	29.56	30.66	29.55	30.28	1,200,706	+0.49(+1.66%)
Mar 10, 2023	30.91	31.08	29.44	29.78	1,410,988	-1.19(-3.83%)
Mar 09, 2023	31.80	31.80	30.64	30.97	1,675,936	-0.78(-2.45%)
Mar 08, 2023	31.66	32.11	31.52	31.75	842,389	+0.13(+0.42%)
Mar 07, 2023	32.36	32.40	31.44	31.62	1,106,879	-0.79(-2.43%)
Mar 06, 2023	32.58	32.59	32.27	32.40	787,752	-0.08(-0.23%)
Mar 03, 2023	32.18	32.49	32.06	32.48	723,769	+0.65(+2.03%)
Mar 02, 2023	31.11	31.93	31.06	31.83	944,733	+0.51(+1.64%)
Mar 01, 2023	31.79	31.85	31.15	31.32	1,130,005	-0.62(-1.93%)
Feb 28, 2023	32.25	32.58	31.87	31.94	2,064,650	-0.35(-1.09%)
Feb 27, 2023	32.56	32.75	32.11	32.29	810,913	+0.02(+0.07%)
Feb 24, 2023	32.46	32.46	31.91	32.27	947,688	-0.29(-0.90%)
Feb 23, 2023	32.79	33.01	32.23	32.56	933,464	-0.09(-0.29%)
Feb 22, 2023	32.99	33.17	32.50	32.66	936,035	-0.20(-0.60%)
Feb 21, 2023	33.29	33.47	32.78	32.85	1,117,368	-0.69(-2.06%)
Feb 17, 2023	33.29	33.65	32.79	33.54	1,440,041	+0.33(+1.00%)
Feb 16, 2023	33.11	33.54	32.84	33.21	1,173,610	-0.50(-1.49%)
Feb 15, 2023	33.35	33.78	33.29	33.72	928,450	+0.09(+0.28%)
Feb 14, 2023	33.62	34.09	33.41	33.62	856,550	-0.17(-0.50%)
Feb 13, 2023	33.11	33.85	33.05	33.79	1,064,876	+0.78(+2.35%)
Feb 10, 2023	32.95	33.19	32.74	33.02	1,067,534	-0.19(-0.57%)
Feb 09, 2023	34.27	34.40	33.11	33.20	1,112,148	-0.93(-2.72%)
Feb 08, 2023	34.32	34.42	33.99	34.13	811,625	-0.30(-0.88%)
Feb 07, 2023	34.06	34.65	33.84	34.43	1,006,027	+0.05(+0.14%)
Feb 06, 2023	34.06	34.44	33.72	34.39	843,559	+0.05(+0.14%)
Feb 03, 2023	34.52	34.52	33.97	34.34	789,768	-0.50(-1.44%)
Feb 02, 2023	34.18	35.14	34.18	34.84	1,156,199	+0.91(+2.68%)

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.