Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	34.90	35.70	34.77	35.47	5,586,479	+0.47(+1.36%)
Apr 27, 2023	34.46	35.13	34.46	35.00	2,481,613	+0.62(+1.80%)
Apr 26, 2023	34.38	34.95	34.02	34.38	4,333,557	+0.15(+0.42%)
Apr 25, 2023	35.10	35.10	34.10	34.23	3,722,562	-1.31(-3.68%)
Apr 24, 2023	35.63	36.02	35.47	35.54	1,709,834	-0.16(-0.46%)
Apr 21, 2023	36.05	36.06	35.45	35.71	2,467,994	-0.44(-1.21%)
Apr 20, 2023	36.15	36.65	35.90	36.14	2,123,178	-0.61(-1.66%)
Apr 19, 2023	35.85	36.92	35.63	36.75	3,526,776	+1.09(+3.07%)
Apr 18, 2023	36.19	36.19	35.41	35.66	2,470,717	-0.48(-1.34%)
Apr 17, 2023	35.18	36.16	34.79	36.14	2,673,888	+0.80(+2.27%)
Apr 14, 2023	36.29	36.38	35.09	35.34	3,540,459	-0.40(-1.11%)
Apr 13, 2023	35.41	35.87	34.97	35.73	2,376,178	+0.49(+1.40%)
Apr 12, 2023	35.79	35.91	35.04	35.24	2,266,319	-0.32(-0.90%)
Apr 11, 2023	35.45	35.78	35.27	35.56	1,785,388	+0.25(+0.71%)
Apr 10, 2023	34.87	35.56	34.69	35.31	1,783,981	+0.24(+0.69%)
Apr 06, 2023	34.66	35.30	34.66	35.07	2,546,197	+0.40(+1.15%)
Apr 05, 2023	34.37	34.80	34.23	34.67	2,575,422	-0.22(-0.64%)
Apr 04, 2023	35.73	35.83	34.43	34.89	3,774,839	-0.71(-1.99%)
Apr 03, 2023	36.02	36.21	35.40	35.60	1,895,645	-0.30(-0.84%)
Mar 31, 2023	35.83	36.01	35.47	35.90	2,198,685	+0.40(+1.12%)
Mar 30, 2023	36.43	36.51	35.40	35.50	4,723,808	-0.54(-1.50%)
Mar 29, 2023	35.96	36.08	35.53	36.04	2,803,767	+0.52(+1.47%)
Mar 28, 2023	35.45	35.87	35.15	35.52	3,443,149	-0.02(-0.05%)
Mar 27, 2023	36.22	36.39	35.35	35.54	3,814,623	+0.77(+2.20%)
Mar 24, 2023	33.50	34.82	33.25	34.78	5,565,141	+0.77(+2.25%)
Mar 23, 2023	35.30	35.50	33.75	34.01	7,115,080	-0.87(-2.50%)
Mar 22, 2023	36.70	36.84	34.86	34.88	6,673,574	-1.90(-5.16%)
Mar 21, 2023	36.53	37.02	36.16	36.78	4,352,049	+1.84(+5.27%)
Mar 20, 2023	35.45	36.21	34.82	34.94	6,449,904	+0.55(+1.59%)
Mar 17, 2023	35.72	35.80	34.17	34.39	9,298,191	-2.03(-5.57%)
Mar 16, 2023	34.79	37.26	34.10	36.42	12,850,859	+1.09(+3.07%)
Mar 15, 2023	34.51	35.69	34.17	35.33	12,247,374	-0.73(-2.03%)
Mar 14, 2023	38.40	38.44	35.60	36.07	12,811,658	+0.68(+1.93%)
Mar 13, 2023	36.12	37.05	33.73	35.38	16,171,638	-3.91(-9.96%)
Mar 10, 2023	39.52	40.92	38.11	39.29	16,968,070	-1.71(-4.17%)
Mar 09, 2023	43.59	43.66	40.91	41.01	7,408,624	-3.22(-7.28%)
Mar 08, 2023	44.48	44.65	43.97	44.23	2,460,598	-0.17(-0.39%)
Mar 07, 2023	45.51	45.54	44.33	44.40	1,928,838	-1.36(-2.96%)
Mar 06, 2023	46.08	46.48	45.67	45.75	1,911,930	-0.30(-0.65%)
Mar 03, 2023	45.72	46.12	45.32	46.05	1,745,159	+0.67(+1.48%)
Mar 02, 2023	45.67	45.77	44.96	45.38	1,972,145	-0.78(-1.69%)
Mar 01, 2023	46.15	46.36	45.86	46.16	1,483,603	-0.23(-0.50%)
Feb 28, 2023	46.49	46.78	46.35	46.39	1,409,480	-0.08(-0.17%)
Feb 27, 2023	46.76	47.05	46.31	46.47	1,072,529	+0.04(+0.08%)
Feb 24, 2023	45.90	46.46	45.74	46.43	1,706,988	-0.02(-0.04%)
Feb 23, 2023	46.49	46.68	45.89	46.45	1,360,255	+0.25(+0.54%)
Feb 22, 2023	46.33	46.52	45.95	46.20	1,088,027	-0.14(-0.31%)
Feb 21, 2023	47.06	47.16	46.18	46.34	1,057,929	-1.22(-2.57%)
Feb 17, 2023	47.27	47.64	47.06	47.56	1,105,992	+0.18(+0.39%)
Feb 16, 2023	47.47	47.87	47.26	47.38	1,075,869	-0.62(-1.30%)
Feb 15, 2023	47.32	48.07	47.25	48.00	895,047	+0.30(+0.62%)
Feb 14, 2023	47.69	48.09	47.18	47.71	1,318,953	-0.13(-0.28%)
Feb 13, 2023	47.25	47.86	47.17	47.84	769,492	+0.48(+1.01%)
Feb 10, 2023	47.18	47.43	47.06	47.36	1,175,262	+0.00(+0.00%)
Feb 09, 2023	48.32	48.43	47.29	47.36	1,604,526	-0.75(-1.56%)
Feb 08, 2023	48.13	48.50	47.96	48.11	1,011,799	-0.37(-0.75%)
Feb 07, 2023	47.66	48.62	47.51	48.47	1,287,992	+0.58(+1.20%)
Feb 06, 2023	48.01	48.27	47.64	47.90	1,255,561	-0.53(-1.09%)
Feb 03, 2023	47.97	48.85	47.93	48.43	1,436,686	-0.04(-0.08%)
Feb 02, 2023	47.76	48.59	47.66	48.47	2,043,577	+0.99(+2.09%)

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.