Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.46	26.54	25.34	25.59	1,080,503	-0.78(-2.96%)
Apr 27, 2023	25.90	26.74	25.21	26.37	1,669,872	-0.19(-0.72%)
Apr 26, 2023	26.43	26.80	25.96	26.56	952,120	+0.06(+0.23%)
Apr 25, 2023	27.29	27.29	26.36	26.50	917,693	-1.09(-3.95%)
Apr 24, 2023	27.94	28.20	27.48	27.59	690,553	-0.28(-1.00%)
Apr 21, 2023	28.79	28.87	27.52	27.87	1,354,081	-1.03(-3.56%)
Apr 20, 2023	29.15	29.38	28.49	28.90	622,447	-0.66(-2.23%)
Apr 19, 2023	28.88	29.93	28.82	29.56	457,179	+0.77(+2.67%)
Apr 18, 2023	29.70	29.75	28.64	28.79	600,386	-0.82(-2.77%)
Apr 17, 2023	28.75	29.63	28.46	29.61	536,776	+0.87(+3.03%)
Apr 14, 2023	30.01	30.20	28.50	28.74	492,741	-0.81(-2.74%)
Apr 13, 2023	29.16	29.64	28.83	29.55	408,795	+0.42(+1.44%)
Apr 12, 2023	29.70	29.83	29.02	29.13	275,167	-0.39(-1.32%)
Apr 11, 2023	29.94	29.94	29.45	29.52	399,441	-0.24(-0.81%)
Apr 10, 2023	29.50	30.16	29.28	29.76	634,623	-0.01(-0.03%)
Apr 06, 2023	28.98	29.78	28.90	29.77	665,207	+0.79(+2.73%)
Apr 05, 2023	28.49	29.10	28.20	28.98	560,339	+0.36(+1.26%)
Apr 04, 2023	29.53	29.66	28.12	28.62	459,861	-0.89(-3.02%)
Apr 03, 2023	29.93	30.22	29.42	29.51	496,127	-0.35(-1.17%)
Mar 31, 2023	30.28	30.37	29.67	29.86	865,050	-0.05(-0.17%)
Mar 30, 2023	30.97	30.99	29.77	29.91	929,794	-0.77(-2.51%)
Mar 29, 2023	30.78	30.80	30.19	30.68	588,190	+0.26(+0.85%)
Mar 28, 2023	30.25	30.97	29.89	30.42	601,948	-0.15(-0.49%)
Mar 27, 2023	30.87	31.06	30.44	30.57	658,337	+0.50(+1.66%)
Mar 24, 2023	28.75	30.15	28.70	30.07	733,984	+1.01(+3.48%)
Mar 23, 2023	30.29	30.37	28.55	29.06	817,183	-0.93(-3.10%)
Mar 22, 2023	31.63	31.67	29.97	29.99	675,619	-1.79(-5.63%)
Mar 21, 2023	31.83	32.52	31.25	31.78	1,027,813	+1.13(+3.69%)
Mar 20, 2023	30.32	31.50	30.14	30.65	1,073,436	+0.90(+3.03%)
Mar 17, 2023	31.37	31.74	29.62	29.75	1,838,789	-1.97(-6.21%)
Mar 16, 2023	30.91	32.73	30.53	31.72	1,229,291	+0.33(+1.05%)
Mar 15, 2023	29.50	31.50	29.50	31.39	1,747,218	+0.22(+0.71%)
Mar 14, 2023	33.69	34.25	30.75	31.17	1,170,061	+0.12(+0.39%)
Mar 13, 2023	30.03	34.41	29.57	31.05	2,760,069	-0.69(-2.17%)
Mar 10, 2023	31.12	32.18	30.26	31.74	1,312,579	-0.20(-0.63%)
Mar 09, 2023	33.60	33.60	31.87	31.94	726,590	-1.93(-5.70%)
Mar 08, 2023	34.46	34.46	33.77	33.87	537,248	-0.50(-1.45%)
Mar 07, 2023	34.94	34.94	34.03	34.37	613,480	-0.80(-2.27%)
Mar 06, 2023	35.14	35.58	34.90	35.17	560,223	+0.04(+0.11%)
Mar 03, 2023	34.72	35.19	34.29	35.13	492,910	+0.57(+1.65%)
Mar 02, 2023	34.81	34.86	33.97	34.56	766,010	-0.47(-1.34%)
Mar 01, 2023	35.54	35.54	34.89	35.03	721,316	-0.51(-1.44%)
Feb 28, 2023	35.90	35.90	35.45	35.54	985,650	-0.41(-1.14%)
Feb 27, 2023	36.19	36.48	35.72	35.95	465,002	+0.02(+0.06%)
Feb 24, 2023	36.06	36.32	35.66	35.93	507,655	-0.28(-0.77%)
Feb 23, 2023	35.99	36.44	35.81	36.21	340,499	+0.30(+0.84%)
Feb 22, 2023	36.07	36.50	35.73	35.91	465,398	-0.17(-0.47%)
Feb 21, 2023	36.71	36.80	35.99	36.08	673,576	-1.05(-2.83%)
Feb 17, 2023	36.77	37.16	36.34	37.13	448,504	+0.60(+1.64%)
Feb 16, 2023	37.15	37.15	36.48	36.53	359,454	-0.78(-2.09%)
Feb 15, 2023	36.40	37.35	36.22	37.31	479,988	+0.72(+1.97%)
Feb 14, 2023	36.92	37.16	36.30	36.59	456,351	-0.45(-1.21%)
Feb 13, 2023	36.71	37.05	36.57	37.04	491,042	+0.35(+0.95%)
Feb 10, 2023	36.43	36.71	36.12	36.69	405,219	+0.24(+0.66%)
Feb 09, 2023	36.78	36.94	36.36	36.45	524,911	-0.12(-0.33%)
Feb 08, 2023	36.76	37.27	36.41	36.57	406,266	-0.50(-1.35%)
Feb 07, 2023	36.64	37.15	36.48	37.07	622,272	+0.21(+0.57%)
Feb 06, 2023	36.92	37.27	36.60	36.86	696,970	-0.73(-1.94%)
Feb 03, 2023	36.99	37.69	36.80	37.59	721,850	+0.53(+1.43%)
Feb 02, 2023	36.62	37.10	36.36	37.06	827,752	+0.46(+1.26%)

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.