Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.14	32.66	31.77	32.11	277,806	+0.05(+0.14%)
Apr 27, 2023	31.32	32.84	30.50	32.07	386,855	+0.74(+2.38%)
Apr 26, 2023	31.60	31.91	30.82	31.32	371,194	-0.32(-1.02%)
Apr 25, 2023	32.24	32.58	31.60	31.65	250,745	-1.01(-3.09%)
Apr 24, 2023	32.96	33.19	32.53	32.66	180,041	-0.50(-1.50%)
Apr 21, 2023	33.44	33.74	32.90	33.15	239,641	-0.24(-0.72%)
Apr 20, 2023	32.47	33.96	32.47	33.39	311,826	+0.62(+1.91%)
Apr 19, 2023	32.97	33.29	32.62	32.77	270,166	-0.47(-1.41%)
Apr 18, 2023	33.73	33.87	32.99	33.23	263,742	-0.55(-1.63%)
Apr 17, 2023	33.53	33.99	33.31	33.79	264,376	+0.28(+0.85%)
Apr 14, 2023	32.35	33.60	32.35	33.50	336,572	+1.32(+4.11%)
Apr 13, 2023	31.42	32.58	31.42	32.18	329,745	+0.76(+2.43%)
Apr 12, 2023	32.86	33.05	31.36	31.42	289,020	-1.20(-3.69%)
Apr 11, 2023	31.38	32.70	31.38	32.62	255,349	+1.19(+3.80%)
Apr 10, 2023	31.10	31.76	31.10	31.42	636,055	+0.09(+0.29%)
Apr 06, 2023	31.24	31.78	31.10	31.33	281,886	-0.01(-0.03%)
Apr 05, 2023	31.66	31.87	31.14	31.34	186,533	-0.63(-1.98%)
Apr 04, 2023	32.68	32.93	31.59	31.98	262,065	-0.82(-2.49%)
Apr 03, 2023	33.36	33.54	32.67	32.79	282,073	-0.79(-2.35%)
Mar 31, 2023	33.32	33.62	33.02	33.58	152,149	+0.56(+1.70%)
Mar 30, 2023	32.70	33.59	32.70	33.02	142,764	+0.24(+0.73%)
Mar 29, 2023	32.97	33.03	32.41	32.78	232,260	+0.24(+0.73%)
Mar 28, 2023	31.88	32.86	31.87	32.55	343,931	+0.52(+1.64%)
Mar 27, 2023	31.02	32.34	31.02	32.02	423,308	+1.26(+4.09%)
Mar 24, 2023	30.87	31.22	30.44	30.76	500,252	-0.17(-0.53%)
Mar 23, 2023	31.22	31.93	30.93	30.93	523,086	-0.24(-0.77%)
Mar 22, 2023	32.44	32.64	31.10	31.17	480,679	-1.41(-4.31%)
Mar 21, 2023	32.95	32.98	32.40	32.57	392,539	+0.30(+0.94%)
Mar 20, 2023	32.09	32.90	32.09	32.27	603,179	+0.14(+0.43%)
Mar 17, 2023	32.01	32.47	31.94	32.13	561,290	-0.30(-0.93%)
Mar 16, 2023	32.87	32.96	32.19	32.44	416,745	+0.21(+0.66%)
Mar 15, 2023	32.15	32.44	31.86	32.22	497,344	-0.58(-1.76%)
Mar 14, 2023	33.89	34.19	32.79	32.80	302,103	-0.28(-0.83%)
Mar 13, 2023	32.96	33.85	32.77	33.08	324,186	-0.79(-2.33%)
Mar 10, 2023	33.53	34.44	32.71	33.87	405,604	+0.12(+0.35%)
Mar 09, 2023	34.73	34.90	33.72	33.75	186,977	-0.74(-2.16%)
Mar 08, 2023	34.63	34.85	34.22	34.49	178,172	-0.10(-0.29%)
Mar 07, 2023	35.35	35.50	34.58	34.59	188,792	-0.87(-2.46%)
Mar 06, 2023	35.98	36.01	35.21	35.47	266,187	-0.46(-1.28%)
Mar 03, 2023	35.14	35.96	35.11	35.93	336,746	+1.01(+2.89%)
Mar 02, 2023	35.38	35.54	34.80	34.92	253,124	-0.85(-2.39%)
Mar 01, 2023	35.55	36.05	35.22	35.77	241,567	+0.09(+0.26%)
Feb 28, 2023	35.36	36.18	35.26	35.68	277,818	+0.16(+0.44%)
Feb 27, 2023	36.28	36.50	35.07	35.52	402,309	-0.51(-1.43%)
Feb 24, 2023	35.47	36.12	35.47	36.04	180,708	-0.28(-0.76%)
Feb 23, 2023	35.70	36.40	35.61	36.31	310,257	+0.70(+1.96%)
Feb 22, 2023	36.05	36.28	35.55	35.61	201,405	-0.49(-1.35%)
Feb 21, 2023	36.74	37.00	35.97	36.10	317,545	-1.05(-2.82%)
Feb 17, 2023	36.86	37.32	36.79	37.15	263,256	+0.27(+0.72%)
Feb 16, 2023	37.83	37.90	36.86	36.88	434,081	-0.98(-2.58%)
Feb 15, 2023	37.53	37.87	36.82	37.86	669,319	+0.36(+0.96%)
Feb 14, 2023	36.39	37.92	36.31	37.49	543,481	+1.03(+2.82%)
Feb 13, 2023	36.06	36.63	35.97	36.47	509,183	+0.91(+2.56%)
Feb 10, 2023	35.29	36.25	34.54	35.55	473,412	-0.59(-1.62%)
Feb 09, 2023	36.16	36.61	35.85	36.14	471,526	+0.22(+0.60%)
Feb 08, 2023	35.55	36.05	35.26	35.92	232,993	+0.05(+0.15%)
Feb 07, 2023	34.95	35.97	34.95	35.87	211,474	+0.92(+2.63%)
Feb 06, 2023	35.22	35.60	34.82	34.95	174,511	-0.50(-1.40%)
Feb 03, 2023	35.44	36.17	35.30	35.45	314,982	-0.26(-0.73%)
Feb 02, 2023	35.10	36.06	35.10	35.71	382,432	+0.88(+2.51%)

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.