Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	34.33	34.72	34.08	34.70	5,306,412	+0.34(+0.99%)
Apr 27, 2023	33.66	34.37	33.49	34.36	2,347,423	+0.90(+2.69%)
Apr 26, 2023	34.06	34.32	33.37	33.46	2,891,820	-0.62(-1.82%)
Apr 25, 2023	34.64	34.64	34.01	34.08	1,651,594	-0.79(-2.27%)
Apr 24, 2023	35.48	35.48	34.62	34.87	3,025,843	-0.64(-1.80%)
Apr 21, 2023	35.17	35.53	34.82	35.51	1,401,490	+0.41(+1.17%)
Apr 20, 2023	34.89	35.36	34.89	35.10	1,762,464	-0.02(-0.06%)
Apr 19, 2023	35.43	35.43	34.85	35.12	2,488,982	-0.49(-1.38%)
Apr 18, 2023	35.87	36.00	35.50	35.61	1,815,586	-0.03(-0.08%)
Apr 17, 2023	35.67	35.99	35.40	35.64	1,337,589	-0.07(-0.20%)
Apr 14, 2023	35.82	36.04	35.30	35.71	1,679,458	+0.00(+0.00%)
Apr 13, 2023	35.18	35.83	35.11	35.71	1,764,210	+0.69(+1.97%)
Apr 12, 2023	35.85	35.85	34.87	35.02	1,853,177	-0.56(-1.57%)
Apr 11, 2023	35.21	35.79	35.11	35.58	4,266,783	+0.56(+1.60%)
Apr 10, 2023	34.69	35.24	34.65	35.02	3,262,469	+0.16(+0.46%)
Apr 06, 2023	34.66	34.87	34.46	34.86	2,684,600	+0.40(+1.16%)
Apr 05, 2023	34.26	34.56	34.15	34.46	1,751,215	+0.01(+0.03%)
Apr 04, 2023	35.43	35.43	34.09	34.45	1,709,011	-0.92(-2.60%)
Apr 03, 2023	35.83	35.90	35.19	35.37	3,177,639	-0.43(-1.20%)
Mar 31, 2023	35.40	35.84	35.14	35.80	1,961,313	+0.62(+1.76%)
Mar 30, 2023	35.43	35.65	34.92	35.18	3,396,865	+0.10(+0.29%)
Mar 29, 2023	35.00	35.18	34.72	35.08	2,439,979	+0.36(+1.04%)
Mar 28, 2023	34.35	34.73	34.16	34.72	3,637,446	+0.42(+1.22%)
Mar 27, 2023	34.65	34.70	34.13	34.30	2,665,945	+0.06(+0.18%)
Mar 24, 2023	33.63	34.24	33.16	34.24	3,635,387	+0.32(+0.94%)
Mar 23, 2023	33.76	34.21	33.42	33.92	3,111,852	+0.55(+1.65%)
Mar 22, 2023	34.07	34.45	33.34	33.37	3,491,500	-0.88(-2.57%)
Mar 21, 2023	33.87	34.51	33.80	34.25	5,820,736	+0.84(+2.51%)
Mar 20, 2023	33.61	33.94	33.27	33.41	3,854,737	-0.26(-0.77%)
Mar 17, 2023	33.46	33.81	32.62	33.67	40,659,456	+0.11(+0.33%)
Mar 16, 2023	33.33	33.89	32.90	33.56	4,264,414	-0.04(-0.12%)
Mar 15, 2023	33.64	33.71	32.87	33.60	5,426,048	-0.82(-2.38%)
Mar 14, 2023	34.58	34.78	33.77	34.42	5,432,959	+0.41(+1.21%)
Mar 13, 2023	34.09	34.45	33.71	34.01	5,100,958	-0.58(-1.68%)
Mar 10, 2023	35.50	35.74	34.30	34.59	6,408,388	-1.26(-3.51%)
Mar 09, 2023	37.49	37.49	35.77	35.85	3,783,416	-1.76(-4.68%)
Mar 08, 2023	37.27	37.91	37.17	37.61	3,995,153	+0.08(+0.21%)
Mar 07, 2023	38.93	39.03	37.50	37.53	5,158,728	-1.49(-3.82%)
Mar 06, 2023	38.91	39.84	38.91	39.02	8,354,927	+1.50(+4.00%)
Mar 03, 2023	37.48	37.59	37.20	37.52	1,363,271	+0.34(+0.91%)
Mar 02, 2023	36.80	37.28	36.71	37.18	2,536,827	+0.05(+0.13%)
Mar 01, 2023	36.76	37.27	36.61	37.13	2,280,801	+0.33(+0.90%)
Feb 28, 2023	37.06	37.12	36.62	36.80	2,333,273	-0.22(-0.59%)
Feb 27, 2023	37.82	37.82	36.90	37.02	1,300,125	-0.48(-1.28%)
Feb 24, 2023	37.36	37.65	37.15	37.50	2,250,861	-0.43(-1.13%)
Feb 23, 2023	37.72	38.07	37.24	37.93	1,985,428	+0.39(+1.04%)
Feb 22, 2023	37.49	37.90	37.47	37.54	3,121,486	+0.10(+0.27%)
Feb 21, 2023	37.74	37.94	37.37	37.44	1,283,868	-0.86(-2.25%)
Feb 17, 2023	38.27	38.39	37.97	38.30	979,439	-0.02(-0.05%)
Feb 16, 2023	38.58	38.96	38.28	38.32	1,322,857	-0.62(-1.59%)
Feb 15, 2023	38.78	39.08	38.68	38.94	1,222,382	-0.07(-0.18%)
Feb 14, 2023	38.84	39.45	38.76	39.01	3,136,775	-0.01(-0.03%)
Feb 13, 2023	38.43	39.29	38.32	39.02	2,575,843	+0.56(+1.46%)
Feb 10, 2023	37.89	38.69	37.81	38.46	2,577,115	+0.42(+1.10%)
Feb 09, 2023	40.00	40.16	38.01	38.04	5,304,892	-1.87(-4.69%)
Feb 08, 2023	39.21	39.99	38.99	39.91	5,862,117	-0.98(-2.40%)
Feb 07, 2023	40.63	41.04	37.53	40.89	10,429,489	-2.97(-6.77%)
Feb 06, 2023	43.89	44.07	43.46	43.86	4,652,815	-0.10(-0.23%)
Feb 03, 2023	43.66	44.33	43.19	43.96	3,114,357	-0.19(-0.43%)
Feb 02, 2023	44.35	44.97	43.99	44.15	2,109,311	-0.19(-0.43%)

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.