Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.66	32.25	31.52	32.15	1,140,962	+0.64(+2.03%)
Apr 27, 2023	31.06	31.61	30.77	31.51	736,181	+0.82(+2.67%)
Apr 26, 2023	30.51	31.24	30.51	30.69	834,351	+0.11(+0.37%)
Apr 25, 2023	30.86	31.13	30.17	30.57	1,041,010	-0.54(-1.75%)
Apr 24, 2023	31.58	31.75	30.75	31.12	1,290,648	-0.58(-1.84%)
Apr 21, 2023	31.41	32.05	31.13	31.70	929,217	+0.33(+1.06%)
Apr 20, 2023	31.23	31.60	31.06	31.36	658,985	-0.05(-0.15%)
Apr 19, 2023	31.11	31.68	31.04	31.41	904,318	+0.06(+0.18%)
Apr 18, 2023	31.50	31.78	31.25	31.35	858,557	+0.12(+0.40%)
Apr 17, 2023	31.09	31.56	30.57	31.23	1,434,789	+0.06(+0.18%)
Apr 14, 2023	31.35	31.75	30.78	31.17	1,503,988	-0.11(-0.37%)
Apr 13, 2023	31.73	31.92	31.16	31.29	1,199,309	-0.25(-0.79%)
Apr 12, 2023	33.29	33.29	31.50	31.54	1,048,740	-1.51(-4.56%)
Apr 11, 2023	32.60	33.61	32.60	33.04	1,271,310	+0.20(+0.61%)
Apr 10, 2023	32.15	32.95	32.00	32.84	2,137,310	+0.84(+2.62%)
Apr 06, 2023	32.29	32.34	31.73	32.00	1,330,121	-0.14(-0.45%)
Apr 05, 2023	32.63	32.73	31.71	32.15	892,655	-0.76(-2.32%)
Apr 04, 2023	33.38	33.48	32.45	32.91	500,917	-0.16(-0.49%)
Apr 03, 2023	33.48	33.61	32.76	33.07	989,618	-0.37(-1.11%)
Mar 31, 2023	33.67	33.90	33.27	33.44	739,489	-0.14(-0.43%)
Mar 30, 2023	33.67	33.89	33.42	33.59	586,017	+0.15(+0.46%)
Mar 29, 2023	33.35	33.43	32.95	33.43	514,455	+0.46(+1.39%)
Mar 28, 2023	32.63	33.19	32.47	32.98	572,419	+0.36(+1.11%)
Mar 27, 2023	32.76	33.15	32.44	32.61	751,400	+0.31(+0.94%)
Mar 24, 2023	32.34	32.72	31.80	32.31	1,342,282	-0.33(-1.02%)
Mar 23, 2023	33.01	33.28	31.65	32.64	1,406,784	-0.28(-0.84%)
Mar 22, 2023	32.88	33.70	32.75	32.92	860,686	+0.01(+0.03%)
Mar 21, 2023	33.27	33.79	32.75	32.91	1,155,494	+0.11(+0.35%)
Mar 20, 2023	33.80	34.02	32.58	32.80	1,020,584	-1.02(-3.02%)
Mar 17, 2023	34.14	34.24	33.27	33.82	1,307,500	-0.58(-1.69%)
Mar 16, 2023	32.59	34.42	32.35	34.40	1,110,522	+1.33(+4.01%)
Mar 15, 2023	32.04	33.22	31.87	33.07	916,727	+0.45(+1.37%)
Mar 14, 2023	33.48	33.84	32.26	32.62	912,832	-0.15(-0.47%)
Mar 13, 2023	32.60	33.08	31.76	32.78	1,139,342	-0.46(-1.38%)
Mar 10, 2023	34.24	34.33	33.05	33.23	932,107	-1.14(-3.30%)
Mar 09, 2023	35.29	35.51	34.33	34.37	1,015,586	-0.88(-2.49%)
Mar 08, 2023	35.16	35.26	34.54	35.25	733,751	+0.31(+0.90%)
Mar 07, 2023	34.93	35.57	34.57	34.93	931,860	-0.01(-0.03%)
Mar 06, 2023	35.85	35.85	34.35	34.94	1,447,478	-0.62(-1.73%)
Mar 03, 2023	36.87	36.87	35.44	35.56	1,057,400	-1.11(-3.02%)
Mar 02, 2023	36.20	36.89	35.83	36.67	612,997	+0.50(+1.39%)
Mar 01, 2023	35.30	36.32	35.06	36.16	710,780	+0.70(+1.98%)
Feb 28, 2023	35.68	36.32	35.43	35.46	831,977	-0.19(-0.53%)
Feb 27, 2023	36.60	36.77	35.55	35.65	721,498	-0.69(-1.90%)
Feb 24, 2023	36.13	37.26	35.99	36.34	1,358,117	-0.22(-0.60%)
Feb 23, 2023	38.12	38.69	35.98	36.56	1,845,080	-1.97(-5.11%)
Feb 22, 2023	37.78	38.65	37.59	38.53	1,645,141	+0.86(+2.29%)
Feb 21, 2023	37.69	38.49	36.87	37.67	1,536,582	-0.31(-0.82%)
Feb 17, 2023	38.29	38.29	37.37	37.98	1,847,462	-0.30(-0.79%)
Feb 16, 2023	36.47	38.91	36.28	38.29	1,567,828	+1.61(+4.39%)
Feb 15, 2023	36.42	37.01	36.10	36.68	863,913	+0.17(+0.47%)
Feb 14, 2023	36.39	36.61	35.56	36.50	948,688	-0.02(-0.05%)
Feb 13, 2023	35.74	36.56	35.46	36.52	681,483	+0.78(+2.17%)
Feb 10, 2023	35.66	35.87	34.96	35.75	646,729	-0.19(-0.53%)
Feb 09, 2023	36.49	36.90	35.92	35.94	628,552	-0.21(-0.58%)
Feb 08, 2023	37.31	37.33	35.89	36.14	897,611	-1.25(-3.34%)
Feb 07, 2023	37.21	37.53	36.41	37.40	675,970	+0.13(+0.36%)
Feb 06, 2023	37.01	37.58	36.83	37.26	932,394	-0.10(-0.28%)
Feb 03, 2023	37.75	38.14	36.96	37.37	1,130,285	-0.83(-2.18%)
Feb 02, 2023	36.90	39.10	36.90	38.20	1,283,369	+1.60(+4.37%)

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.