Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.78	31.06	30.53	30.66	1,608,653	-0.36(-1.17%)
Apr 27, 2023	30.62	31.03	30.17	31.02	3,109,902	+2.04(+7.03%)
Apr 26, 2023	29.39	29.52	28.84	28.98	1,106,199	-0.50(-1.69%)
Apr 25, 2023	29.46	29.68	29.27	29.48	978,297	-0.27(-0.90%)
Apr 24, 2023	30.02	30.07	29.52	29.75	586,326	-0.21(-0.70%)
Apr 21, 2023	30.01	30.09	29.52	29.96	723,377	-0.06(-0.19%)
Apr 20, 2023	30.03	30.33	29.82	30.02	1,099,425	-0.31(-1.01%)
Apr 19, 2023	29.87	30.42	29.87	30.32	718,789	+0.23(+0.76%)
Apr 18, 2023	30.04	30.15	29.81	30.09	819,661	+0.07(+0.22%)
Apr 17, 2023	29.22	30.13	29.22	30.02	1,201,670	+0.38(+1.29%)
Apr 14, 2023	30.20	30.29	29.37	29.64	890,507	-0.07(-0.23%)
Apr 13, 2023	29.22	29.85	29.03	29.71	1,473,700	+0.45(+1.54%)
Apr 12, 2023	29.82	30.21	29.15	29.26	1,804,057	-0.84(-2.80%)
Apr 11, 2023	30.18	30.42	29.95	30.10	1,289,493	-0.05(-0.16%)
Apr 10, 2023	30.12	30.46	29.93	30.15	894,300	+0.08(+0.25%)
Apr 06, 2023	29.78	30.18	29.74	30.07	1,116,582	+0.37(+1.26%)
Apr 05, 2023	29.44	29.75	29.22	29.70	1,259,459	-0.17(-0.58%)
Apr 04, 2023	30.29	30.35	29.32	29.87	1,239,764	-0.37(-1.23%)
Apr 03, 2023	30.24	30.61	30.04	30.24	1,277,310	-0.13(-0.44%)
Mar 31, 2023	29.92	30.44	29.71	30.38	1,722,536	+0.73(+2.45%)
Mar 30, 2023	30.09	30.33	29.37	29.65	1,836,570	-0.15(-0.51%)
Mar 29, 2023	28.78	29.83	27.89	29.80	3,268,061	+0.90(+3.11%)
Mar 28, 2023	28.57	29.25	28.50	28.90	2,260,439	+0.05(+0.17%)
Mar 27, 2023	29.05	29.15	28.44	28.86	1,751,339	+0.70(+2.48%)
Mar 24, 2023	28.03	28.17	27.12	28.16	2,667,092	-0.44(-1.54%)
Mar 23, 2023	29.44	29.60	28.45	28.60	2,215,386	-0.69(-2.35%)
Mar 22, 2023	30.04	30.42	29.27	29.29	1,486,237	-0.73(-2.42%)
Mar 21, 2023	30.18	30.45	29.97	30.02	1,346,212	+0.58(+1.98%)
Mar 20, 2023	29.32	29.78	29.17	29.43	1,516,490	+0.69(+2.40%)
Mar 17, 2023	29.20	29.41	28.51	28.74	16,475,618	-1.12(-3.75%)
Mar 16, 2023	29.18	30.21	28.71	29.86	2,490,018	+0.28(+0.94%)
Mar 15, 2023	29.29	29.67	28.66	29.58	2,728,683	-1.05(-3.44%)
Mar 14, 2023	30.48	31.07	30.11	30.64	3,590,884	+1.46(+5.02%)
Mar 13, 2023	30.48	30.50	29.02	29.17	3,318,164	-2.43(-7.69%)
Mar 10, 2023	32.68	32.91	31.34	31.60	1,908,598	-1.45(-4.37%)
Mar 09, 2023	34.33	34.47	32.92	33.05	1,197,580	-1.37(-3.98%)
Mar 08, 2023	34.37	34.70	34.20	34.42	1,152,693	+0.04(+0.11%)
Mar 07, 2023	35.10	35.26	34.35	34.38	1,087,909	-0.83(-2.36%)
Mar 06, 2023	35.67	35.73	35.08	35.21	1,467,917	-0.54(-1.50%)
Mar 03, 2023	35.47	35.83	35.15	35.75	746,876	+0.20(+0.57%)
Mar 02, 2023	35.42	35.74	34.95	35.55	578,522	-0.29(-0.80%)
Mar 01, 2023	36.07	36.30	35.73	35.83	845,383	-0.33(-0.93%)
Feb 28, 2023	36.22	36.50	35.78	36.17	1,234,526	+0.16(+0.45%)
Feb 27, 2023	36.46	36.74	35.97	36.01	684,872	-0.05(-0.13%)
Feb 24, 2023	35.71	36.14	35.43	36.05	880,966	-0.25(-0.69%)
Feb 23, 2023	36.14	36.54	35.99	36.30	1,016,838	+0.26(+0.72%)
Feb 22, 2023	36.17	36.42	35.82	36.04	968,567	-0.18(-0.50%)
Feb 21, 2023	36.86	37.24	36.07	36.23	769,468	-1.13(-3.02%)
Feb 17, 2023	36.96	37.53	36.85	37.36	722,556	+0.44(+1.19%)
Feb 16, 2023	37.06	37.36	36.84	36.92	749,221	-0.70(-1.86%)
Feb 15, 2023	37.39	37.66	37.14	37.61	655,710	-0.08(-0.20%)
Feb 14, 2023	37.63	37.83	37.11	37.69	1,107,621	-0.16(-0.43%)
Feb 13, 2023	37.15	37.86	36.98	37.85	827,902	+0.72(+1.93%)
Feb 10, 2023	36.83	37.33	36.69	37.14	789,699	+0.13(+0.36%)
Feb 09, 2023	37.59	37.96	36.98	37.00	867,256	-0.43(-1.14%)
Feb 08, 2023	37.32	37.84	37.27	37.43	973,062	-0.28(-0.73%)
Feb 07, 2023	37.22	37.89	37.19	37.70	782,346	+0.20(+0.53%)
Feb 06, 2023	37.22	37.55	37.14	37.51	598,658	-0.13(-0.35%)
Feb 03, 2023	37.22	38.03	37.15	37.64	892,246	-0.20(-0.53%)
Feb 02, 2023	37.60	38.64	37.42	37.84	1,142,637	+0.38(+1.01%)

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.