Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.11	34.20	33.10	34.03	4,700,382	+0.50(+1.48%)
Apr 27, 2023	33.86	34.03	32.28	33.53	6,693,945	-1.28(-3.67%)
Apr 26, 2023	35.15	35.46	34.79	34.81	6,511,905	-0.43(-1.22%)
Apr 25, 2023	35.46	35.46	34.99	35.24	3,202,531	-0.35(-0.99%)
Apr 24, 2023	35.75	35.88	35.44	35.59	3,121,163	-0.12(-0.35%)
Apr 21, 2023	35.57	35.72	35.12	35.71	15,751,522	+0.19(+0.54%)
Apr 20, 2023	35.43	35.67	35.37	35.52	4,247,894	-0.18(-0.51%)
Apr 19, 2023	36.46	36.50	35.56	35.70	4,896,939	-0.88(-2.40%)
Apr 18, 2023	36.59	36.75	36.46	36.58	3,543,255	+0.32(+0.89%)
Apr 17, 2023	36.13	36.34	35.90	36.26	4,141,152	+0.18(+0.50%)
Apr 14, 2023	35.93	36.22	35.80	36.07	4,077,617	-0.09(-0.24%)
Apr 13, 2023	35.86	36.20	35.56	36.16	3,962,203	+0.50(+1.39%)
Apr 12, 2023	35.71	36.04	35.51	35.67	2,798,548	+0.17(+0.48%)
Apr 11, 2023	35.43	35.89	35.26	35.49	3,361,416	+0.19(+0.54%)
Apr 10, 2023	34.96	35.41	34.87	35.30	3,440,363	+0.08(+0.22%)
Apr 06, 2023	35.14	35.35	34.87	35.23	4,570,843	-0.04(-0.11%)
Apr 05, 2023	35.33	35.43	34.44	35.27	5,579,382	-0.38(-1.07%)
Apr 04, 2023	35.89	36.15	35.42	35.65	3,517,829	-0.13(-0.37%)
Apr 03, 2023	35.45	35.89	35.40	35.78	4,774,876	+0.31(+0.89%)
Mar 31, 2023	34.90	35.53	34.85	35.47	3,397,076	+0.74(+2.14%)
Mar 30, 2023	34.44	34.77	34.30	34.72	4,024,055	+1.09(+3.23%)
Mar 29, 2023	33.41	33.68	33.26	33.64	3,795,443	+0.08(+0.23%)
Mar 28, 2023	33.72	34.04	33.50	33.56	3,154,959	-0.26(-0.76%)
Mar 27, 2023	33.79	34.16	33.50	33.82	2,986,585	+0.45(+1.34%)
Mar 24, 2023	33.00	33.39	32.73	33.37	5,064,486	+0.01(+0.03%)
Mar 23, 2023	33.00	33.83	32.88	33.36	3,884,624	+0.52(+1.60%)
Mar 22, 2023	33.81	33.83	32.82	32.84	2,934,159	-0.87(-2.57%)
Mar 21, 2023	33.49	33.76	33.41	33.70	2,443,184	+0.65(+1.96%)
Mar 20, 2023	32.28	33.28	32.24	33.06	4,377,305	+0.93(+2.91%)
Mar 17, 2023	32.11	32.25	31.68	32.12	10,866,746	-0.30(-0.94%)
Mar 16, 2023	31.19	32.47	31.06	32.43	6,038,205	+0.79(+2.50%)
Mar 15, 2023	31.79	31.88	31.10	31.64	6,112,601	-0.76(-2.35%)
Mar 14, 2023	32.30	32.42	31.76	32.40	4,712,259	+0.77(+2.44%)
Mar 13, 2023	31.71	32.29	31.44	31.63	5,656,299	-0.53(-1.66%)
Mar 10, 2023	32.56	32.70	31.92	32.16	3,738,118	-0.46(-1.40%)
Mar 09, 2023	33.36	33.36	32.58	32.62	2,630,117	-0.67(-2.00%)
Mar 08, 2023	33.40	33.53	32.99	33.28	2,481,017	-0.01(-0.03%)
Mar 07, 2023	33.96	34.07	33.24	33.29	3,029,020	-0.65(-1.91%)
Mar 06, 2023	34.12	34.22	33.70	33.94	2,839,037	-0.06(-0.17%)
Mar 03, 2023	34.09	34.11	33.64	34.00	2,561,084	+0.05(+0.14%)
Mar 02, 2023	33.61	33.98	33.27	33.95	2,954,780	+0.08(+0.22%)
Mar 01, 2023	33.74	34.13	33.56	33.87	4,031,109	+0.03(+0.08%)
Feb 28, 2023	33.94	34.22	33.73	33.85	4,984,973	-0.10(-0.28%)
Feb 27, 2023	34.46	34.49	33.86	33.94	3,397,851	-0.25(-0.72%)
Feb 24, 2023	34.23	34.35	33.94	34.19	2,545,091	-0.42(-1.20%)
Feb 23, 2023	34.66	34.76	34.37	34.60	2,416,470	+0.12(+0.36%)
Feb 22, 2023	34.54	34.96	34.41	34.48	2,475,713	-0.06(-0.16%)
Feb 21, 2023	34.96	35.09	34.50	34.54	3,286,500	-0.74(-2.09%)
Feb 17, 2023	35.16	35.36	35.03	35.27	1,877,066	+0.15(+0.43%)
Feb 16, 2023	34.86	35.40	34.83	35.12	2,388,532	-0.26(-0.75%)
Feb 15, 2023	35.26	35.42	35.20	35.39	2,389,214	-0.09(-0.27%)
Feb 14, 2023	35.44	35.70	35.21	35.48	2,541,180	+0.04(+0.11%)
Feb 13, 2023	35.07	35.51	34.62	35.44	3,307,736	+0.39(+1.10%)
Feb 10, 2023	34.90	35.34	34.79	35.06	4,587,044	+0.01(+0.03%)
Feb 09, 2023	36.19	37.03	34.39	35.05	6,798,343	-0.99(-2.75%)
Feb 08, 2023	36.70	37.22	35.98	36.04	6,347,594	-0.75(-2.03%)
Feb 07, 2023	36.97	37.13	36.33	36.78	4,516,299	-0.35(-0.94%)
Feb 06, 2023	36.74	37.29	36.72	37.13	4,730,647	+0.21(+0.56%)
Feb 03, 2023	36.31	37.31	36.31	36.92	4,678,920	+0.32(+0.88%)
Feb 02, 2023	35.13	36.73	35.13	36.60	5,025,684	+1.60(+4.59%)

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.