Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	36.22	37.13	35.52	35.67	3,650,047	-0.81(-2.21%)
Apr 27, 2023	36.57	37.27	35.91	36.48	2,519,417	+0.22(+0.61%)
Apr 26, 2023	37.08	37.57	35.28	36.26	5,515,392	-0.02(-0.05%)
Apr 25, 2023	37.31	37.43	34.93	36.28	7,056,285	-2.14(-5.58%)
Apr 24, 2023	38.41	39.32	37.63	38.42	3,784,158	-0.59(-1.50%)
Apr 21, 2023	37.70	39.79	37.53	39.01	5,159,225	+1.00(+2.63%)
Apr 20, 2023	38.06	39.89	36.90	38.01	6,074,847	-0.77(-1.98%)
Apr 19, 2023	37.64	39.19	35.19	38.78	18,514,688	+7.53(+24.12%)
Apr 18, 2023	31.63	31.81	30.80	31.24	5,081,312	-0.30(-0.94%)
Apr 17, 2023	30.08	31.78	29.45	31.54	2,788,412	+1.11(+3.66%)
Apr 14, 2023	31.96	32.00	30.09	30.43	2,994,767	-0.47(-1.52%)
Apr 13, 2023	30.45	31.01	29.61	30.90	2,447,791	+0.56(+1.84%)
Apr 12, 2023	31.18	31.57	29.61	30.34	2,899,876	-0.26(-0.85%)
Apr 11, 2023	29.39	30.92	29.32	30.60	3,440,377	+1.13(+3.85%)
Apr 10, 2023	29.05	30.38	28.66	29.46	4,274,264	-0.12(-0.39%)
Apr 06, 2023	29.21	30.22	28.48	29.58	7,965,184	+1.36(+4.80%)
Apr 05, 2023	29.29	30.09	25.97	28.22	25,677,294	-3.99(-12.38%)
Apr 04, 2023	33.55	33.58	30.88	32.21	4,673,759	-1.26(-3.76%)
Apr 03, 2023	34.11	34.59	32.73	33.47	3,400,222	-0.68(-2.00%)
Mar 31, 2023	34.88	35.12	33.77	34.15	4,740,669	-0.36(-1.03%)
Mar 30, 2023	35.46	36.29	33.70	34.51	5,186,133	-0.15(-0.44%)
Mar 29, 2023	33.15	35.31	32.67	34.66	6,982,719	+2.15(+6.62%)
Mar 28, 2023	32.87	33.47	31.43	32.51	7,001,067	-0.21(-0.65%)
Mar 27, 2023	33.66	34.88	32.56	32.72	9,328,748	+0.96(+3.03%)
Mar 24, 2023	29.03	32.12	28.13	31.76	10,845,510	+1.73(+5.76%)
Mar 23, 2023	32.56	33.54	29.27	30.03	9,729,142	-0.63(-2.07%)
Mar 22, 2023	32.03	35.44	30.51	30.67	13,755,691	-1.60(-4.97%)
Mar 21, 2023	30.81	34.64	30.38	32.27	19,463,604	+4.20(+14.96%)
Mar 20, 2023	32.87	33.01	27.41	28.07	20,488,616	-2.03(-6.74%)
Mar 17, 2023	33.33	34.00	28.83	30.10	25,298,720	-5.37(-15.14%)
Mar 16, 2023	28.82	40.87	25.99	35.47	40,686,740	+4.38(+14.10%)
Mar 15, 2023	26.69	34.10	25.31	31.09	33,882,768	+2.38(+8.30%)
Mar 14, 2023	37.15	38.40	21.62	28.70	53,398,876	+3.60(+14.36%)
Mar 13, 2023	12.39	29.58	7.169	25.10	62,936,024	-22.31(-47.06%)
Mar 10, 2023	52.57	53.78	28.88	47.42	25,668,242	-12.51(-20.88%)
Mar 09, 2023	67.44	67.49	58.98	59.93	4,775,951	-8.84(-12.86%)
Mar 08, 2023	69.18	69.51	68.05	68.77	367,985	-0.32(-0.46%)
Mar 07, 2023	71.84	72.27	69.00	69.09	523,714	-3.36(-4.64%)
Mar 06, 2023	72.76	73.90	72.01	72.45	566,743	-0.24(-0.33%)
Mar 03, 2023	71.91	73.11	71.04	72.69	680,257	+1.55(+2.17%)
Mar 02, 2023	71.02	71.40	70.23	71.14	895,779	-1.09(-1.50%)
Mar 01, 2023	70.59	72.27	70.16	72.23	758,209	+0.88(+1.24%)
Feb 28, 2023	71.82	72.67	71.30	71.34	1,190,587	-0.07(-0.09%)
Feb 27, 2023	71.94	72.11	70.79	71.41	861,596	+0.47(+0.66%)
Feb 24, 2023	69.66	71.03	69.00	70.94	647,772	+0.32(+0.45%)
Feb 23, 2023	70.68	71.03	69.19	70.62	451,775	+1.17(+1.69%)
Feb 22, 2023	69.26	70.09	68.61	69.45	663,300	-0.09(-0.12%)
Feb 21, 2023	70.31	71.00	69.11	69.54	490,512	-2.09(-2.92%)
Feb 17, 2023	70.88	71.91	70.30	71.63	957,045	+0.60(+0.84%)
Feb 16, 2023	71.26	72.34	69.95	71.04	929,530	-1.29(-1.78%)
Feb 15, 2023	71.67	72.93	71.56	72.32	412,948	+0.12(+0.17%)
Feb 14, 2023	71.63	73.04	71.03	72.20	427,141	-0.03(-0.04%)
Feb 13, 2023	71.41	72.31	70.50	72.23	663,865	+0.67(+0.94%)
Feb 10, 2023	72.01	72.64	71.53	71.56	809,203	-1.09(-1.50%)
Feb 09, 2023	74.46	74.72	72.52	72.65	637,262	-1.30(-1.76%)
Feb 08, 2023	74.14	74.95	73.64	73.95	618,934	-1.09(-1.45%)
Feb 07, 2023	72.93	75.27	72.29	75.04	1,015,192	+1.64(+2.24%)
Feb 06, 2023	73.80	74.51	72.08	73.40	1,881,272	-1.52(-2.03%)
Feb 03, 2023	75.45	76.80	74.49	74.92	1,518,965	-2.17(-2.82%)
Feb 02, 2023	74.62	77.63	74.32	77.09	1,801,359	+3.64(+4.96%)

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.