Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.97	32.84	31.96	32.58	15,728,186	+0.32(+0.98%)
Apr 27, 2023	31.91	32.37	31.39	32.27	20,005,974	+0.49(+1.55%)
Apr 26, 2023	32.45	32.66	31.64	31.77	19,253,386	-0.68(-2.10%)
Apr 25, 2023	33.52	33.61	32.23	32.45	34,465,768	-1.36(-4.02%)
Apr 24, 2023	33.30	33.92	33.10	33.82	17,046,606	+0.73(+2.21%)
Apr 21, 2023	33.07	33.30	32.51	33.09	12,532,035	+0.01(+0.03%)
Apr 20, 2023	32.82	33.26	32.39	33.08	15,501,897	-1.03(-3.01%)
Apr 19, 2023	34.39	34.40	33.75	34.10	11,156,065	-0.74(-2.12%)
Apr 18, 2023	34.96	35.08	34.59	34.84	9,575,987	+0.19(+0.54%)
Apr 17, 2023	33.90	34.66	33.86	34.65	10,392,255	+0.64(+1.88%)
Apr 14, 2023	34.27	34.80	33.78	34.01	9,291,340	-0.04(-0.12%)
Apr 13, 2023	34.08	34.21	33.25	34.05	16,290,949	-0.09(-0.26%)
Apr 12, 2023	35.49	35.56	34.05	34.14	12,193,512	-0.78(-2.23%)
Apr 11, 2023	35.38	35.47	34.85	34.92	16,638,059	-0.32(-0.90%)
Apr 10, 2023	33.88	35.25	33.79	35.24	11,726,154	+1.12(+3.30%)
Apr 06, 2023	34.52	34.60	33.99	34.11	10,209,336	-0.49(-1.42%)
Apr 05, 2023	34.78	34.89	33.92	34.60	11,102,413	-0.64(-1.82%)
Apr 04, 2023	36.01	36.03	34.80	35.25	11,436,575	-0.52(-1.46%)
Apr 03, 2023	35.88	36.31	35.50	35.77	11,039,096	-0.40(-1.12%)
Mar 31, 2023	35.77	36.21	35.63	36.17	11,025,118	+0.68(+1.92%)
Mar 30, 2023	35.75	35.98	35.37	35.49	9,430,483	+0.29(+0.81%)
Mar 29, 2023	34.41	35.24	34.23	35.21	13,474,465	+1.46(+4.32%)
Mar 28, 2023	33.98	34.17	33.58	33.75	12,385,194	-0.23(-0.67%)
Mar 27, 2023	33.85	34.06	33.29	33.97	11,475,834	+0.73(+2.19%)
Mar 24, 2023	33.00	33.31	32.53	33.24	12,081,408	-0.03(-0.09%)
Mar 23, 2023	33.89	34.28	32.72	33.27	12,761,284	-0.31(-0.91%)
Mar 22, 2023	34.64	34.83	33.56	33.58	13,109,372	-1.04(-2.99%)
Mar 21, 2023	34.15	34.83	33.98	34.61	13,876,592	+1.46(+4.40%)
Mar 20, 2023	32.99	33.78	32.81	33.16	15,145,565	+0.24(+0.72%)
Mar 17, 2023	33.81	33.81	32.66	32.92	28,132,526	-1.21(-3.55%)
Mar 16, 2023	33.38	34.44	33.29	34.13	24,222,348	+0.28(+0.82%)
Mar 15, 2023	34.13	34.14	33.16	33.86	18,242,298	-1.25(-3.57%)
Mar 14, 2023	35.96	36.16	34.59	35.11	19,203,344	-0.16(-0.45%)
Mar 13, 2023	35.13	35.81	34.38	35.27	22,783,882	-0.75(-2.08%)
Mar 10, 2023	37.18	37.25	35.76	36.02	14,337,670	-1.28(-3.44%)
Mar 09, 2023	38.97	39.15	37.24	37.30	15,819,135	-1.91(-4.88%)
Mar 08, 2023	39.15	39.47	38.83	39.21	10,822,575	+0.02(+0.05%)
Mar 07, 2023	39.66	39.87	39.07	39.19	12,293,995	-0.70(-1.76%)
Mar 06, 2023	40.45	40.62	39.70	39.89	9,947,153	-0.55(-1.37%)
Mar 03, 2023	39.83	40.78	39.69	40.44	13,618,053	+1.46(+3.74%)
Mar 02, 2023	37.87	39.01	37.59	38.98	13,135,905	+0.89(+2.33%)
Mar 01, 2023	38.06	38.70	38.02	38.10	14,387,842	-0.02(-0.05%)
Feb 28, 2023	38.58	38.61	37.87	38.12	17,446,784	-0.56(-1.45%)
Feb 27, 2023	38.89	39.37	38.51	38.68	17,607,926	+0.13(+0.33%)
Feb 24, 2023	38.28	38.69	37.84	38.55	13,141,499	-0.07(-0.18%)
Feb 23, 2023	40.39	40.59	38.24	38.62	20,247,168	-1.61(-4.01%)
Feb 22, 2023	40.57	40.80	39.98	40.23	10,024,128	-0.24(-0.58%)
Feb 21, 2023	41.75	42.39	40.43	40.47	12,519,029	-2.01(-4.73%)
Feb 17, 2023	42.31	42.47	41.51	42.47	13,247,663	+0.07(+0.16%)
Feb 16, 2023	41.71	42.93	41.54	42.41	14,764,453	+0.15(+0.35%)
Feb 15, 2023	41.46	42.29	41.37	42.26	11,851,165	+0.51(+1.23%)
Feb 14, 2023	41.03	42.04	41.02	41.75	13,221,528	+0.40(+0.98%)
Feb 13, 2023	40.07	41.40	40.06	41.34	13,058,678	+0.66(+1.62%)
Feb 10, 2023	40.58	40.95	40.30	40.68	11,635,018	-0.28(-0.67%)
Feb 09, 2023	41.41	42.29	40.82	40.96	21,189,168	+0.06(+0.14%)
Feb 08, 2023	40.42	41.42	40.32	40.90	12,519,411	+0.17(+0.41%)
Feb 07, 2023	40.59	41.10	40.08	40.73	11,729,935	+0.06(+0.15%)
Feb 06, 2023	40.24	40.94	40.11	40.67	14,520,824	+0.21(+0.51%)
Feb 03, 2023	39.99	41.31	39.66	40.47	18,870,928	-0.36(-0.89%)
Feb 02, 2023	39.63	41.37	39.28	40.83	29,210,550	+2.16(+5.60%)

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.