Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.68	29.85	28.94	29.21	443,276	-1.08(-3.58%)
Apr 27, 2023	30.20	30.63	30.13	30.30	108,524	+0.08(+0.28%)
Apr 26, 2023	30.34	30.55	30.03	30.21	286,242	-0.64(-2.08%)
Apr 25, 2023	31.35	31.45	30.85	30.85	721,559	-0.91(-2.85%)
Apr 24, 2023	31.63	31.94	31.63	31.76	222,473	+0.13(+0.42%)
Apr 21, 2023	31.82	31.82	31.58	31.63	264,612	-0.17(-0.53%)
Apr 20, 2023	31.77	31.90	31.72	31.80	280,523	-0.20(-0.62%)
Apr 19, 2023	31.81	32.27	31.68	31.99	341,339	+0.15(+0.47%)
Apr 18, 2023	31.97	32.04	31.77	31.84	411,336	-0.24(-0.74%)
Apr 17, 2023	32.35	32.39	32.05	32.08	288,319	-0.32(-0.99%)
Apr 14, 2023	32.61	32.64	32.29	32.40	229,313	-0.22(-0.67%)
Apr 13, 2023	32.81	32.86	32.57	32.62	204,742	-0.07(-0.20%)
Apr 12, 2023	32.96	33.08	32.63	32.68	523,281	+0.08(+0.23%)
Apr 11, 2023	32.49	32.68	32.35	32.61	804,488	+0.07(+0.20%)
Apr 10, 2023	32.07	32.57	32.07	32.54	96,382	+1.25(+3.98%)
Apr 06, 2023	31.14	31.60	31.14	31.30	171,664	+0.17(+0.55%)
Apr 05, 2023	31.66	32.02	31.08	31.13	242,807	-0.77(-2.42%)
Apr 04, 2023	30.94	32.05	30.94	31.90	393,058	+0.96(+3.11%)
Apr 03, 2023	30.30	31.40	30.18	30.94	372,353	+0.17(+0.55%)
Mar 31, 2023	31.04	31.13	30.58	30.77	341,273	-0.56(-1.78%)
Mar 30, 2023	31.73	31.89	31.13	31.32	252,221	-0.27(-0.87%)
Mar 29, 2023	30.75	31.75	30.75	31.60	310,189	+0.80(+2.60%)
Mar 28, 2023	31.42	31.49	30.61	30.80	389,757	-1.02(-3.20%)
Mar 27, 2023	32.21	32.30	31.65	31.81	120,757	-0.34(-1.06%)
Mar 24, 2023	32.18	32.46	31.94	32.15	126,392	+0.00(+0.00%)
Mar 23, 2023	31.93	32.69	31.93	32.15	209,669	+0.25(+0.77%)
Mar 22, 2023	31.60	32.37	31.60	31.91	289,939	+0.57(+1.81%)
Mar 21, 2023	31.63	32.23	31.24	31.34	397,067	-0.73(-2.26%)
Mar 20, 2023	32.66	32.66	31.94	32.07	218,947	-0.99(-3.00%)
Mar 17, 2023	33.23	33.51	32.96	33.06	557,174	-0.95(-2.80%)
Mar 16, 2023	33.10	34.03	32.87	34.01	956,225	+1.08(+3.29%)
Mar 15, 2023	33.19	33.19	32.58	32.93	188,664	-0.54(-1.61%)
Mar 14, 2023	34.13	34.13	33.35	33.46	152,773	-0.69(-2.02%)
Mar 13, 2023	34.10	34.53	34.02	34.15	92,825	-0.41(-1.20%)
Mar 10, 2023	34.70	34.73	34.43	34.57	100,291	-0.25(-0.70%)
Mar 09, 2023	34.90	35.05	34.65	34.81	315,605	-0.25(-0.70%)
Mar 08, 2023	34.54	35.06	34.40	35.06	130,219	+0.87(+2.54%)
Mar 07, 2023	34.28	34.63	34.16	34.19	128,350	-0.52(-1.49%)
Mar 06, 2023	34.38	34.89	34.29	34.71	552,265	+1.44(+4.34%)
Mar 03, 2023	33.09	33.27	32.54	33.27	350,847	-0.43(-1.29%)
Mar 02, 2023	33.98	33.98	33.57	33.70	117,157	-0.42(-1.24%)
Mar 01, 2023	34.16	34.24	33.86	34.12	211,981	+0.66(+1.97%)
Feb 28, 2023	33.51	33.71	33.26	33.46	162,736	-0.08(-0.23%)
Feb 27, 2023	33.07	33.64	33.07	33.54	162,046	+1.18(+3.64%)
Feb 24, 2023	32.47	32.71	32.28	32.36	156,072	-0.09(-0.29%)
Feb 23, 2023	32.48	32.67	32.39	32.46	149,775	+0.07(+0.20%)
Feb 22, 2023	32.64	32.70	32.32	32.39	186,087	-0.66(-2.00%)
Feb 21, 2023	33.36	33.50	32.95	33.05	733,795	+0.91(+2.85%)
Feb 17, 2023	32.12	32.54	32.09	32.13	213,088	+0.04(+0.12%)
Feb 16, 2023	32.67	32.97	31.75	32.10	1,133,693	-0.97(-2.94%)
Feb 15, 2023	31.89	33.22	31.88	33.07	1,909,648	+2.91(+9.63%)
Feb 14, 2023	28.77	30.40	28.68	30.16	1,461,519	+2.31(+8.30%)
Feb 13, 2023	27.82	28.06	27.60	27.85	420,331	+0.17(+0.61%)
Feb 10, 2023	27.82	27.90	27.62	27.68	550,789	-0.06(-0.20%)
Feb 09, 2023	28.25	28.45	27.71	27.74	807,276	-0.36(-1.28%)
Feb 08, 2023	27.65	28.22	27.44	28.10	1,064,083	-1.25(-4.27%)
Feb 07, 2023	29.08	29.46	28.89	29.35	514,988	-1.90(-6.07%)
Feb 06, 2023	30.67	31.55	30.45	31.25	464,483	-0.78(-2.44%)
Feb 03, 2023	31.75	32.10	31.74	32.03	796,931	+1.56(+5.11%)
Feb 02, 2023	29.66	30.55	29.54	30.47	902,128	+0.28(+0.94%)

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.