Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.68	32.79	32.42	32.68	1,381,108	-0.06(-0.18%)
Apr 27, 2023	32.13	32.74	32.05	32.73	1,139,009	+0.63(+1.95%)
Apr 26, 2023	32.63	32.84	32.01	32.11	1,102,448	-0.54(-1.65%)
Apr 25, 2023	32.70	32.98	32.45	32.65	1,168,664	-0.12(-0.35%)
Apr 24, 2023	32.68	33.04	32.53	32.76	1,489,929	+0.10(+0.30%)
Apr 21, 2023	32.68	32.81	32.22	32.67	2,272,923	+0.30(+0.92%)
Apr 20, 2023	32.47	32.56	32.04	32.37	1,800,078	-0.26(-0.80%)
Apr 19, 2023	32.68	32.76	32.38	32.63	813,446	-0.07(-0.21%)
Apr 18, 2023	33.12	33.25	32.48	32.69	1,224,421	-0.32(-0.96%)
Apr 17, 2023	33.05	33.20	32.70	33.01	966,379	-0.09(-0.26%)
Apr 14, 2023	33.17	33.58	32.83	33.10	936,354	-0.07(-0.20%)
Apr 13, 2023	33.17	33.39	32.87	33.17	1,189,333	-0.01(-0.03%)
Apr 12, 2023	32.95	33.38	32.87	33.18	2,025,564	+0.51(+1.56%)
Apr 11, 2023	32.85	33.32	32.62	32.67	1,714,328	+0.01(+0.03%)
Apr 10, 2023	32.58	33.13	32.57	32.66	1,257,690	-0.12(-0.35%)
Apr 06, 2023	33.38	33.39	32.55	32.77	1,281,237	-0.45(-1.36%)
Apr 05, 2023	32.62	33.52	32.49	33.22	998,219	+0.20(+0.61%)
Apr 04, 2023	34.07	34.07	32.77	33.02	1,128,083	-1.14(-3.33%)
Apr 03, 2023	34.02	34.21	33.80	34.16	982,177	+0.19(+0.57%)
Mar 31, 2023	33.62	34.04	33.40	33.97	1,527,122	+0.63(+1.88%)
Mar 30, 2023	33.42	33.51	33.06	33.34	1,045,077	+0.23(+0.70%)
Mar 29, 2023	33.48	33.60	33.09	33.11	893,403	-0.12(-0.35%)
Mar 28, 2023	33.18	33.43	32.96	33.22	1,022,423	+0.00(+0.00%)
Mar 27, 2023	33.10	33.55	32.98	33.22	1,145,098	+0.39(+1.17%)
Mar 24, 2023	31.93	32.86	31.71	32.84	1,215,939	+0.81(+2.53%)
Mar 23, 2023	32.95	33.10	31.92	32.03	2,022,415	-0.92(-2.78%)
Mar 22, 2023	33.83	34.02	32.88	32.95	1,428,139	-0.91(-2.68%)
Mar 21, 2023	34.71	34.71	33.71	33.85	1,446,333	-0.33(-0.96%)
Mar 20, 2023	33.35	34.29	33.28	34.18	1,363,643	+1.05(+3.17%)
Mar 17, 2023	33.69	33.69	32.71	33.13	5,915,630	-0.64(-1.88%)
Mar 16, 2023	33.20	33.77	32.95	33.76	1,166,210	+0.24(+0.72%)
Mar 15, 2023	33.47	33.69	33.08	33.52	1,740,057	-0.57(-1.67%)
Mar 14, 2023	34.01	34.49	33.77	34.09	1,535,256	+0.53(+1.58%)
Mar 13, 2023	33.85	34.35	33.40	33.56	1,617,647	-0.72(-2.11%)
Mar 10, 2023	34.91	35.06	34.08	34.28	1,495,462	-0.63(-1.79%)
Mar 09, 2023	35.91	35.91	34.81	34.91	1,667,179	-0.91(-2.53%)
Mar 08, 2023	35.05	36.04	34.96	35.82	2,131,366	+0.90(+2.57%)
Mar 07, 2023	34.69	35.40	34.69	34.92	1,908,092	+0.29(+0.83%)
Mar 06, 2023	34.60	34.73	34.26	34.63	1,443,326	+0.11(+0.31%)
Mar 03, 2023	34.80	34.82	34.44	34.53	1,110,454	-0.23(-0.66%)
Mar 02, 2023	34.86	35.10	34.63	34.75	912,631	-0.17(-0.49%)
Mar 01, 2023	35.08	35.20	34.59	34.93	1,195,303	-0.25(-0.71%)
Feb 28, 2023	35.18	35.71	35.12	35.18	1,446,251	-0.26(-0.73%)
Feb 27, 2023	35.77	35.87	35.29	35.43	1,046,114	-0.03(-0.08%)
Feb 24, 2023	35.77	35.88	35.40	35.46	1,000,792	-0.54(-1.49%)
Feb 23, 2023	36.16	36.52	35.65	36.00	762,930	+0.01(+0.03%)
Feb 22, 2023	35.61	36.21	35.29	35.99	1,415,624	+0.29(+0.80%)
Feb 21, 2023	36.92	37.08	35.69	35.70	1,230,326	-1.58(-4.23%)
Feb 17, 2023	37.68	37.80	37.09	37.28	1,477,409	-0.32(-0.84%)
Feb 16, 2023	37.64	37.84	37.42	37.59	1,188,402	-0.36(-0.96%)
Feb 15, 2023	37.95	38.04	37.35	37.96	1,176,847	+0.06(+0.15%)
Feb 14, 2023	37.89	37.94	37.46	37.90	1,296,274	-0.10(-0.25%)
Feb 13, 2023	37.26	38.00	37.03	38.00	1,353,516	+0.81(+2.19%)
Feb 10, 2023	35.82	37.21	35.77	37.18	1,982,343	+1.16(+3.21%)
Feb 09, 2023	37.72	37.72	35.95	36.03	1,847,592	-1.63(-4.34%)
Feb 08, 2023	38.43	38.43	36.79	37.66	2,492,692	-0.11(-0.30%)
Feb 07, 2023	37.34	37.92	37.09	37.78	2,692,802	+0.14(+0.38%)
Feb 06, 2023	37.43	37.92	37.35	37.63	1,594,365	+0.04(+0.10%)
Feb 03, 2023	37.31	37.99	36.92	37.59	1,621,599	+0.23(+0.61%)
Feb 02, 2023	37.73	37.97	37.02	37.36	1,838,183	-0.35(-0.94%)

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.