Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.95	32.17	31.90	32.11	32,848	+0.10(+0.30%)
Apr 27, 2023	31.65	32.06	31.62	32.01	34,000	+0.58(+1.86%)
Apr 26, 2023	31.71	31.80	31.38	31.43	39,943	+0.57(+1.86%)
Apr 25, 2023	31.23	31.23	30.84	30.86	37,797	-1.24(-3.85%)
Apr 24, 2023	32.30	32.30	31.95	32.09	39,558	-0.42(-1.30%)
Apr 21, 2023	32.53	32.56	32.30	32.52	26,621	-0.62(-1.87%)
Apr 20, 2023	33.37	33.49	32.98	33.13	20,119	-0.38(-1.13%)
Apr 19, 2023	33.45	33.52	33.29	33.51	15,174	-0.38(-1.13%)
Apr 18, 2023	34.10	34.18	33.85	33.90	18,515	-0.02(-0.05%)
Apr 17, 2023	33.84	33.95	33.73	33.91	25,194	+0.58(+1.75%)
Apr 14, 2023	33.45	33.58	33.20	33.33	17,726	-0.21(-0.62%)
Apr 13, 2023	33.43	33.62	33.43	33.54	131,937	+0.63(+1.91%)
Apr 12, 2023	33.63	33.63	32.87	32.91	12,468	-0.87(-2.57%)
Apr 11, 2023	33.97	34.03	33.75	33.78	26,296	+0.22(+0.67%)
Apr 10, 2023	33.40	33.55	33.32	33.55	29,121	-0.10(-0.29%)
Apr 06, 2023	33.19	33.69	33.19	33.65	24,051	+0.48(+1.44%)
Apr 05, 2023	33.46	33.46	33.02	33.17	11,004	-0.35(-1.05%)
Apr 04, 2023	33.45	33.62	33.27	33.52	34,284	-0.29(-0.86%)
Apr 03, 2023	33.86	33.91	33.70	33.82	31,476	-0.05(-0.14%)
Mar 31, 2023	34.08	34.09	33.74	33.86	27,187	-0.31(-0.91%)
Mar 30, 2023	33.89	34.23	33.89	34.18	32,141	+0.63(+1.89%)
Mar 29, 2023	33.32	33.64	33.20	33.54	49,032	+0.07(+0.20%)
Mar 28, 2023	33.20	33.49	33.09	33.48	22,479	+0.71(+2.17%)
Mar 27, 2023	32.67	32.80	32.59	32.76	15,512	-0.31(-0.94%)
Mar 24, 2023	32.86	33.14	32.86	33.08	23,193	-0.09(-0.26%)
Mar 23, 2023	33.29	33.65	32.99	33.16	27,228	+0.70(+2.16%)
Mar 22, 2023	32.76	32.80	32.46	32.46	22,419	-0.14(-0.42%)
Mar 21, 2023	32.44	32.60	32.34	32.60	22,675	+0.72(+2.26%)
Mar 20, 2023	31.61	32.12	31.56	31.88	19,294	-0.22(-0.70%)
Mar 17, 2023	32.38	32.50	31.94	32.10	24,554	-0.23(-0.72%)
Mar 16, 2023	31.80	32.40	31.76	32.34	21,369	+0.27(+0.85%)
Mar 15, 2023	31.91	32.07	31.67	32.06	60,966	-0.54(-1.64%)
Mar 14, 2023	32.54	32.61	32.24	32.60	21,712	+0.18(+0.57%)
Mar 13, 2023	32.12	32.57	32.05	32.41	34,570	+0.17(+0.51%)
Mar 10, 2023	32.26	32.51	32.13	32.25	31,371	+0.01(+0.03%)
Mar 09, 2023	32.84	32.84	32.16	32.24	47,358	-1.01(-3.05%)
Mar 08, 2023	33.29	33.35	33.15	33.25	27,494	-0.26(-0.78%)
Mar 07, 2023	34.08	34.08	33.50	33.51	42,463	-0.96(-2.80%)
Mar 06, 2023	34.67	34.81	34.46	34.48	34,786	-0.52(-1.49%)
Mar 03, 2023	34.84	35.07	34.84	35.00	17,334	+0.07(+0.21%)
Mar 02, 2023	34.33	34.98	34.32	34.93	60,897	+0.38(+1.10%)
Mar 01, 2023	34.72	34.86	34.46	34.55	117,554	+1.18(+3.53%)
Feb 28, 2023	33.29	33.62	33.27	33.37	35,556	-0.18(-0.55%)
Feb 27, 2023	33.65	33.72	33.48	33.55	43,927	+0.40(+1.20%)
Feb 24, 2023	33.38	33.56	33.04	33.15	51,795	-1.24(-3.60%)
Feb 23, 2023	35.06	35.19	34.20	34.39	60,004	-0.11(-0.31%)
Feb 22, 2023	34.68	34.76	34.43	34.50	41,200	-0.27(-0.79%)
Feb 21, 2023	34.86	35.13	34.70	34.77	116,780	-0.27(-0.78%)
Feb 17, 2023	35.14	35.17	34.89	35.04	26,516	-0.89(-2.47%)
Feb 16, 2023	35.71	36.14	35.54	35.93	38,990	-0.12(-0.32%)
Feb 15, 2023	35.80	36.08	35.73	36.05	51,113	-0.51(-1.39%)
Feb 14, 2023	36.42	36.66	36.16	36.55	63,279	-0.28(-0.77%)
Feb 13, 2023	36.75	37.09	36.67	36.83	421,917	+0.61(+1.69%)
Feb 10, 2023	36.51	36.61	36.08	36.22	42,422	-1.13(-3.02%)
Feb 09, 2023	37.62	37.73	37.25	37.35	53,510	+0.78(+2.13%)
Feb 08, 2023	36.82	36.84	36.47	36.57	32,834	-0.49(-1.31%)
Feb 07, 2023	37.18	37.19	36.64	37.06	40,688	+0.15(+0.41%)
Feb 06, 2023	36.75	36.98	36.51	36.91	56,649	-0.72(-1.91%)
Feb 03, 2023	37.98	38.16	37.54	37.62	42,684	-1.09(-2.80%)
Feb 02, 2023	39.11	39.11	38.51	38.71	86,692	-0.62(-1.57%)

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.