Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.36	37.85	35.26	37.20	1,103,816	+1.57(+4.40%)
Apr 27, 2023	35.38	35.73	35.00	35.64	710,610	+0.47(+1.35%)
Apr 26, 2023	36.26	36.93	34.99	35.16	990,726	-1.46(-3.99%)
Apr 25, 2023	36.98	37.00	36.15	36.62	1,495,611	-1.24(-3.27%)
Apr 24, 2023	36.50	38.09	36.50	37.86	682,628	+1.38(+3.79%)
Apr 21, 2023	36.53	36.86	35.91	36.48	718,031	+0.15(+0.40%)
Apr 20, 2023	36.52	36.93	35.88	36.33	978,527	-0.76(-2.06%)
Apr 19, 2023	38.18	38.25	36.68	37.10	920,788	-1.71(-4.41%)
Apr 18, 2023	39.06	39.44	38.55	38.81	692,114	-0.45(-1.13%)
Apr 17, 2023	38.39	39.60	38.22	39.26	1,395,255	+0.51(+1.32%)
Apr 14, 2023	39.17	39.48	38.29	38.74	978,200	-0.21(-0.55%)
Apr 13, 2023	38.67	39.81	38.53	38.96	987,764	+0.17(+0.45%)
Apr 12, 2023	38.01	38.82	37.26	38.78	1,210,005	+1.31(+3.49%)
Apr 11, 2023	37.70	38.09	37.12	37.48	648,346	+0.09(+0.23%)
Apr 10, 2023	36.75	37.71	36.51	37.39	753,388	+0.78(+2.14%)
Apr 06, 2023	37.18	37.23	36.51	36.60	517,256	-0.61(-1.64%)
Apr 05, 2023	38.11	38.23	36.66	37.21	1,259,353	-0.79(-2.09%)
Apr 04, 2023	39.52	39.52	36.74	38.01	1,452,598	-1.59(-4.01%)
Apr 03, 2023	39.81	40.11	38.83	39.59	1,315,776	+1.40(+3.67%)
Mar 31, 2023	37.77	38.40	37.65	38.19	1,093,133	+0.36(+0.95%)
Mar 30, 2023	38.85	38.85	37.58	37.83	1,032,438	-0.81(-2.10%)
Mar 29, 2023	39.05	39.05	38.08	38.65	1,016,114	+0.13(+0.33%)
Mar 28, 2023	37.21	38.59	37.20	38.52	1,126,591	+0.80(+2.13%)
Mar 27, 2023	36.54	37.96	35.90	37.72	867,127	+1.62(+4.48%)
Mar 24, 2023	35.27	36.30	34.85	36.10	1,133,227	-0.01(-0.03%)
Mar 23, 2023	37.52	38.49	35.41	36.11	1,540,844	-1.22(-3.27%)
Mar 22, 2023	38.21	38.57	37.26	37.33	1,280,469	-1.13(-2.94%)
Mar 21, 2023	37.91	39.61	37.78	38.46	2,554,156	+1.51(+4.08%)
Mar 20, 2023	34.70	37.24	34.69	36.95	2,208,693	+2.74(+8.00%)
Mar 17, 2023	36.43	36.54	34.18	34.21	7,336,117	-2.20(-6.03%)
Mar 16, 2023	35.73	36.71	34.52	36.41	2,508,692	+0.19(+0.53%)
Mar 15, 2023	36.69	36.69	35.45	36.22	3,963,406	-2.20(-5.72%)
Mar 14, 2023	38.27	39.86	37.88	38.41	1,967,855	+0.78(+2.08%)
Mar 13, 2023	37.44	38.23	36.99	37.63	1,961,373	-0.96(-2.48%)
Mar 10, 2023	39.92	40.31	38.25	38.59	1,129,308	-0.96(-2.42%)
Mar 09, 2023	41.26	41.99	39.38	39.55	2,232,842	-1.65(-3.99%)
Mar 08, 2023	41.65	42.28	40.65	41.19	1,270,484	-0.74(-1.78%)
Mar 07, 2023	43.56	43.78	41.66	41.94	1,004,523	-1.85(-4.22%)
Mar 06, 2023	42.98	44.03	42.66	43.78	1,641,692	+0.71(+1.64%)
Mar 03, 2023	41.66	43.16	41.66	43.08	1,473,128	+0.26(+0.61%)
Mar 02, 2023	41.21	43.01	41.07	42.82	2,093,584	+0.75(+1.79%)
Mar 01, 2023	40.33	42.41	40.15	42.06	2,095,916	+1.72(+4.27%)
Feb 28, 2023	40.27	41.22	39.82	40.34	2,404,594	+0.09(+0.22%)
Feb 27, 2023	36.64	40.48	36.32	40.25	3,685,858	+3.13(+8.42%)
Feb 24, 2023	36.02	37.20	36.01	37.13	1,685,236	+0.32(+0.87%)
Feb 23, 2023	37.87	38.05	36.29	36.81	1,777,527	-0.36(-0.96%)
Feb 22, 2023	38.10	38.66	36.86	37.17	2,986,235	-1.33(-3.44%)
Feb 21, 2023	40.16	40.16	38.04	38.49	2,607,751	-1.94(-4.79%)
Feb 17, 2023	41.76	41.76	39.99	40.43	2,246,316	-1.18(-2.84%)
Feb 16, 2023	41.86	43.59	41.56	41.61	2,413,430	-0.50(-1.19%)
Feb 15, 2023	41.61	42.27	41.42	42.11	1,177,868	-0.01(-0.02%)
Feb 14, 2023	41.27	42.29	41.12	42.12	1,303,044	+0.42(+1.00%)
Feb 13, 2023	41.13	42.11	40.65	41.70	1,651,690	+0.39(+0.94%)
Feb 10, 2023	40.95	41.63	40.35	41.32	2,606,724	+0.45(+1.09%)
Feb 09, 2023	39.55	41.45	39.14	40.87	5,390,087	+0.02(+0.05%)
Feb 08, 2023	39.29	41.03	38.56	40.85	2,208,213	+1.66(+4.25%)
Feb 07, 2023	38.45	39.29	38.17	39.19	1,208,232	+0.79(+2.07%)
Feb 06, 2023	38.15	38.44	37.87	38.40	785,485	+0.36(+0.94%)
Feb 03, 2023	37.52	38.92	37.41	38.04	1,369,103	+0.37(+0.98%)
Feb 02, 2023	38.74	38.90	37.06	37.67	1,715,532	-1.37(-3.52%)

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.