Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.67	32.78	32.40	32.66	1,381,570	-0.06(-0.18%)
Apr 27, 2023	32.12	32.73	32.04	32.72	1,139,390	+0.63(+1.95%)
Apr 26, 2023	32.62	32.83	31.99	32.10	1,102,817	-0.54(-1.65%)
Apr 25, 2023	32.69	32.97	32.44	32.64	1,169,055	-0.12(-0.35%)
Apr 24, 2023	32.66	33.03	32.52	32.75	1,490,427	+0.10(+0.29%)
Apr 21, 2023	32.66	32.80	32.21	32.65	2,273,683	+0.30(+0.92%)
Apr 20, 2023	32.46	32.55	32.03	32.36	1,800,680	-0.26(-0.80%)
Apr 19, 2023	32.66	32.74	32.37	32.62	813,718	-0.07(-0.21%)
Apr 18, 2023	33.11	33.24	32.47	32.68	1,224,831	-0.32(-0.96%)
Apr 17, 2023	33.04	33.18	32.69	33.00	966,702	-0.09(-0.26%)
Apr 14, 2023	33.16	33.57	32.82	33.09	936,667	-0.07(-0.20%)
Apr 13, 2023	33.16	33.38	32.86	33.16	1,189,731	-0.01(-0.03%)
Apr 12, 2023	32.94	33.37	32.86	33.17	2,026,242	+0.51(+1.56%)
Apr 11, 2023	32.84	33.31	32.61	32.65	1,714,902	+0.01(+0.03%)
Apr 10, 2023	32.57	33.12	32.56	32.65	1,258,111	-0.12(-0.35%)
Apr 06, 2023	33.37	33.38	32.54	32.76	1,281,665	-0.45(-1.36%)
Apr 05, 2023	32.61	33.51	32.48	33.21	998,552	+0.20(+0.61%)
Apr 04, 2023	34.06	34.06	32.76	33.01	1,128,461	-1.14(-3.33%)
Apr 03, 2023	34.01	34.20	33.79	34.15	982,506	+0.19(+0.57%)
Mar 31, 2023	33.61	34.03	33.39	33.96	1,527,633	+0.63(+1.88%)
Mar 30, 2023	33.41	33.50	33.05	33.33	1,045,426	+0.23(+0.70%)
Mar 29, 2023	33.46	33.59	33.08	33.10	893,702	-0.12(-0.35%)
Mar 28, 2023	33.17	33.42	32.95	33.21	1,022,765	+0.00(+0.00%)
Mar 27, 2023	33.09	33.54	32.97	33.21	1,145,481	+0.39(+1.17%)
Mar 24, 2023	31.92	32.85	31.70	32.83	1,216,346	+0.81(+2.53%)
Mar 23, 2023	32.94	33.09	31.91	32.02	2,023,092	-0.92(-2.78%)
Mar 22, 2023	33.82	34.01	32.87	32.93	1,428,617	-0.91(-2.68%)
Mar 21, 2023	34.70	34.70	33.70	33.84	1,446,817	-0.33(-0.96%)
Mar 20, 2023	33.34	34.28	33.27	34.17	1,364,100	+1.05(+3.17%)
Mar 17, 2023	33.68	33.68	32.70	33.12	5,917,609	-0.64(-1.88%)
Mar 16, 2023	33.18	33.76	32.93	33.75	1,166,601	+0.24(+0.72%)
Mar 15, 2023	33.45	33.68	33.06	33.51	1,740,639	-0.57(-1.67%)
Mar 14, 2023	34.00	34.48	33.76	34.08	1,535,770	+0.53(+1.58%)
Mar 13, 2023	33.84	34.34	33.39	33.55	1,618,188	-0.72(-2.11%)
Mar 10, 2023	34.90	35.04	34.07	34.27	1,495,962	-0.63(-1.79%)
Mar 09, 2023	35.90	35.90	34.80	34.90	1,667,736	-0.91(-2.53%)
Mar 08, 2023	35.03	36.03	34.95	35.80	2,132,079	+0.90(+2.57%)
Mar 07, 2023	34.68	35.39	34.68	34.91	1,908,730	+0.29(+0.83%)
Mar 06, 2023	34.59	34.72	34.24	34.62	1,443,809	+0.11(+0.31%)
Mar 03, 2023	34.79	34.81	34.43	34.51	1,110,826	-0.23(-0.66%)
Mar 02, 2023	34.85	35.09	34.62	34.74	912,936	-0.17(-0.49%)
Mar 01, 2023	35.07	35.19	34.58	34.92	1,195,703	-0.25(-0.71%)
Feb 28, 2023	35.17	35.70	35.11	35.16	1,446,735	-0.26(-0.73%)
Feb 27, 2023	35.76	35.86	35.28	35.42	1,046,464	-0.03(-0.08%)
Feb 24, 2023	35.76	35.87	35.39	35.45	1,001,127	-0.54(-1.49%)
Feb 23, 2023	36.15	36.51	35.64	35.99	763,185	+0.01(+0.03%)
Feb 22, 2023	35.59	36.20	35.28	35.98	1,416,098	+0.29(+0.80%)
Feb 21, 2023	36.91	37.07	35.68	35.69	1,230,738	-1.58(-4.23%)
Feb 17, 2023	37.67	37.79	37.07	37.27	1,477,903	-0.32(-0.84%)
Feb 16, 2023	37.63	37.83	37.41	37.58	1,188,799	-0.36(-0.96%)
Feb 15, 2023	37.93	38.03	37.33	37.94	1,177,241	+0.06(+0.15%)
Feb 14, 2023	37.88	37.93	37.45	37.89	1,296,708	-0.10(-0.25%)
Feb 13, 2023	37.25	37.99	37.02	37.98	1,353,969	+0.81(+2.19%)
Feb 10, 2023	35.80	37.20	35.76	37.17	1,983,006	+1.16(+3.21%)
Feb 09, 2023	37.71	37.71	35.94	36.01	1,848,210	-1.63(-4.34%)
Feb 08, 2023	38.42	38.42	36.78	37.65	2,493,526	-0.11(-0.30%)
Feb 07, 2023	37.32	37.91	37.08	37.76	2,693,703	+0.14(+0.38%)
Feb 06, 2023	37.42	37.91	37.34	37.62	1,594,899	+0.04(+0.10%)
Feb 03, 2023	37.29	37.97	36.91	37.58	1,622,142	+0.23(+0.61%)
Feb 02, 2023	37.71	37.96	37.01	37.35	1,838,798	-0.35(-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.