Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.48	35.07	33.41	35.03	343,410	+1.55(+4.63%)
Apr 27, 2023	32.89	33.60	32.75	33.48	345,567	+0.92(+2.83%)
Apr 26, 2023	33.21	33.72	32.42	32.56	313,036	-0.74(-2.22%)
Apr 25, 2023	34.75	35.32	33.25	33.30	341,255	-1.94(-5.51%)
Apr 24, 2023	35.72	36.25	35.01	35.24	243,762	-0.52(-1.45%)
Apr 21, 2023	34.67	36.02	34.39	35.76	361,740	+0.91(+2.61%)
Apr 20, 2023	33.53	35.41	33.07	34.85	441,645	+1.08(+3.20%)
Apr 19, 2023	32.53	33.78	32.02	33.77	381,088	+0.72(+2.18%)
Apr 18, 2023	34.12	34.24	32.70	33.05	276,701	-0.89(-2.62%)
Apr 17, 2023	32.93	34.18	32.93	33.94	337,724	+0.93(+2.82%)
Apr 14, 2023	34.28	34.50	32.80	33.01	315,439	-1.42(-4.12%)
Apr 13, 2023	35.26	35.54	34.38	34.43	424,058	-0.69(-1.96%)
Apr 12, 2023	35.50	35.64	34.72	35.12	220,675	+0.19(+0.54%)
Apr 11, 2023	34.36	35.35	34.33	34.93	275,112	+0.65(+1.90%)
Apr 10, 2023	34.11	34.33	33.48	34.28	347,510	+0.09(+0.26%)
Apr 06, 2023	33.43	34.25	33.26	34.19	233,295	+0.48(+1.42%)
Apr 05, 2023	33.91	33.96	33.18	33.71	313,778	-0.32(-0.94%)
Apr 04, 2023	34.42	34.46	33.31	34.03	333,341	-0.22(-0.64%)
Apr 03, 2023	33.80	34.69	33.80	34.25	588,948	+0.41(+1.21%)
Mar 31, 2023	32.83	33.84	32.70	33.84	617,511	+1.08(+3.30%)
Mar 30, 2023	31.42	32.76	31.41	32.76	422,207	+1.80(+5.81%)
Mar 29, 2023	30.78	31.12	30.05	30.96	548,767	+0.51(+1.67%)
Mar 28, 2023	31.60	31.84	30.20	30.45	556,897	-1.30(-4.09%)
Mar 27, 2023	31.87	32.10	31.27	31.75	602,351	+0.12(+0.38%)
Mar 24, 2023	30.56	31.77	29.91	31.63	643,994	+0.74(+2.40%)
Mar 23, 2023	32.85	33.67	30.86	30.89	663,827	-2.47(-7.40%)
Mar 22, 2023	34.33	34.99	33.30	33.36	451,953	-1.12(-3.25%)
Mar 21, 2023	33.93	35.50	33.93	34.48	668,590	+0.83(+2.47%)
Mar 20, 2023	34.65	34.97	33.35	33.65	849,307	-1.00(-2.89%)
Mar 17, 2023	34.51	35.04	33.13	34.65	16,071,933	+0.08(+0.23%)
Mar 16, 2023	34.62	35.01	33.89	34.57	757,609	-0.58(-1.65%)
Mar 15, 2023	35.64	36.70	33.88	35.15	1,065,559	-1.84(-4.97%)
Mar 14, 2023	36.33	37.78	36.15	36.99	926,393	+1.16(+3.24%)
Mar 13, 2023	33.64	36.01	33.62	35.83	841,527	+1.40(+4.07%)
Mar 10, 2023	35.02	35.63	33.52	34.43	756,851	-0.99(-2.80%)
Mar 09, 2023	35.90	36.50	35.37	35.42	712,348	-0.54(-1.50%)
Mar 08, 2023	34.92	36.35	34.87	35.96	747,977	+1.04(+2.98%)
Mar 07, 2023	35.86	36.87	34.77	34.92	934,184	-0.97(-2.70%)
Mar 06, 2023	33.97	36.35	33.45	35.89	1,785,471	+3.28(+10.06%)
Mar 03, 2023	32.43	32.90	31.82	32.61	318,222	+0.43(+1.34%)
Mar 02, 2023	31.36	32.20	30.96	32.18	310,824	+0.52(+1.64%)
Mar 01, 2023	31.72	32.49	31.52	31.66	395,840	-0.10(-0.31%)
Feb 28, 2023	32.58	32.94	31.75	31.76	361,877	-1.12(-3.41%)
Feb 27, 2023	32.89	33.36	32.74	32.88	256,435	+0.54(+1.67%)
Feb 24, 2023	32.22	32.52	31.78	32.34	276,401	-0.58(-1.76%)
Feb 23, 2023	32.86	33.67	32.19	32.92	242,434	+0.45(+1.39%)
Feb 22, 2023	32.81	33.15	32.17	32.47	337,740	-0.42(-1.28%)
Feb 21, 2023	33.44	34.58	32.74	32.89	403,055	-1.06(-3.12%)
Feb 17, 2023	32.49	33.97	32.09	33.95	386,799	+1.04(+3.16%)
Feb 16, 2023	34.33	34.33	32.87	32.91	490,062	-2.07(-5.92%)
Feb 15, 2023	33.64	35.21	33.51	34.98	460,656	+0.98(+2.88%)
Feb 14, 2023	31.32	34.16	30.91	34.00	760,272	+2.62(+8.35%)
Feb 13, 2023	30.74	31.75	30.18	31.38	655,410	+0.58(+1.88%)
Feb 10, 2023	30.03	31.28	29.70	30.80	547,077	+0.49(+1.62%)
Feb 09, 2023	30.02	30.72	29.57	30.31	802,225	+0.47(+1.58%)
Feb 08, 2023	34.28	34.52	29.36	29.84	1,624,287	-4.88(-14.06%)
Feb 07, 2023	35.32	35.32	33.95	34.72	399,722	-0.80(-2.25%)
Feb 06, 2023	36.28	36.28	34.62	35.52	259,447	-1.22(-3.32%)
Feb 03, 2023	36.33	37.33	35.66	36.74	466,909	+0.14(+0.38%)
Feb 02, 2023	35.45	36.95	35.45	36.60	446,545	+1.47(+4.18%)

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.