Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.10	31.00	29.91	30.65	279,778	+0.80(+2.67%)
Apr 27, 2023	29.86	30.13	29.62	29.86	250,063	+0.21(+0.71%)
Apr 26, 2023	29.91	30.38	29.28	29.64	297,216	-0.27(-0.90%)
Apr 25, 2023	31.44	31.44	29.85	29.91	306,147	-1.37(-4.37%)
Apr 24, 2023	31.83	32.08	31.14	31.28	273,208	-0.66(-2.08%)
Apr 21, 2023	31.83	32.00	31.29	31.94	398,840	-0.16(-0.51%)
Apr 20, 2023	31.96	32.22	31.59	32.11	316,429	-0.12(-0.39%)
Apr 19, 2023	31.56	32.45	31.17	32.23	323,289	+1.07(+3.43%)
Apr 18, 2023	31.99	32.18	30.92	31.16	320,512	-0.83(-2.59%)
Apr 17, 2023	31.50	32.00	31.16	31.99	268,466	+0.42(+1.34%)
Apr 14, 2023	32.84	32.93	31.32	31.57	252,131	-0.66(-2.06%)
Apr 13, 2023	31.55	32.40	31.08	32.23	309,790	+0.76(+2.41%)
Apr 12, 2023	32.22	32.28	31.39	31.47	231,495	-0.45(-1.42%)
Apr 11, 2023	32.34	32.34	31.77	31.92	358,575	-0.31(-0.95%)
Apr 10, 2023	31.80	32.50	31.61	32.23	382,470	+0.33(+1.02%)
Apr 06, 2023	31.60	32.12	31.44	31.90	316,197	+0.29(+0.91%)
Apr 05, 2023	31.71	32.09	31.45	31.62	379,679	-0.50(-1.56%)
Apr 04, 2023	33.12	33.12	31.50	32.12	305,009	-0.79(-2.40%)
Apr 03, 2023	33.33	33.40	32.59	32.90	325,242	-0.30(-0.90%)
Mar 31, 2023	33.01	33.24	32.76	33.20	504,596	+0.45(+1.38%)
Mar 30, 2023	33.90	33.91	32.69	32.75	407,298	-0.99(-2.94%)
Mar 29, 2023	33.90	33.90	33.16	33.74	270,628	+0.32(+0.95%)
Mar 28, 2023	33.42	33.77	33.04	33.42	281,441	-0.06(-0.17%)
Mar 27, 2023	33.87	34.05	33.07	33.48	358,349	+0.65(+1.99%)
Mar 24, 2023	31.82	32.94	31.64	32.83	901,716	+0.30(+0.92%)
Mar 23, 2023	34.13	34.26	32.39	32.53	427,772	-1.25(-3.70%)
Mar 22, 2023	35.68	35.72	33.78	33.78	387,323	-1.97(-5.52%)
Mar 21, 2023	35.59	36.26	35.48	35.75	506,118	+1.43(+4.18%)
Mar 20, 2023	35.46	36.01	34.25	34.32	678,149	-0.28(-0.81%)
Mar 17, 2023	34.82	35.25	34.05	34.60	2,120,111	-1.44(-4.00%)
Mar 16, 2023	34.64	37.23	34.21	36.04	769,020	+0.74(+2.10%)
Mar 15, 2023	33.94	35.34	33.77	35.30	701,881	-0.27(-0.76%)
Mar 14, 2023	38.07	38.45	34.92	35.57	821,453	+0.21(+0.60%)
Mar 13, 2023	35.61	37.55	33.66	35.36	1,120,956	-1.68(-4.54%)
Mar 10, 2023	36.30	37.95	35.62	37.04	640,441	-0.15(-0.41%)
Mar 09, 2023	39.61	39.61	37.14	37.19	442,746	-2.60(-6.53%)
Mar 08, 2023	40.09	40.22	39.44	39.79	257,496	-0.18(-0.46%)
Mar 07, 2023	41.09	41.09	39.90	39.97	350,282	-1.19(-2.90%)
Mar 06, 2023	41.23	41.53	40.87	41.17	291,030	-0.01(-0.02%)
Mar 03, 2023	40.67	41.20	40.24	41.18	273,240	+0.80(+1.98%)
Mar 02, 2023	40.91	40.91	40.01	40.38	235,944	-0.84(-2.03%)
Mar 01, 2023	41.10	41.29	40.84	41.22	292,222	-0.07(-0.16%)
Feb 28, 2023	41.96	42.17	41.28	41.28	339,809	-0.76(-1.81%)
Feb 27, 2023	42.40	42.44	41.65	42.04	357,305	-0.12(-0.27%)
Feb 24, 2023	41.43	42.16	41.41	42.16	223,734	+0.16(+0.39%)
Feb 23, 2023	41.87	42.27	41.49	41.99	170,285	+0.21(+0.50%)
Feb 22, 2023	42.20	42.38	41.42	41.78	428,656	-0.33(-0.79%)
Feb 21, 2023	42.49	42.49	41.98	42.12	340,494	-0.68(-1.58%)
Feb 17, 2023	42.53	42.91	42.19	42.80	292,691	+0.46(+1.08%)
Feb 16, 2023	42.26	42.71	41.89	42.34	359,275	-0.24(-0.56%)
Feb 15, 2023	41.75	42.86	41.75	42.58	317,749	+0.41(+0.97%)
Feb 14, 2023	42.20	42.61	41.70	42.17	357,230	-0.11(-0.27%)
Feb 13, 2023	41.81	42.28	41.52	42.28	264,069	+0.46(+1.10%)
Feb 10, 2023	41.71	41.95	41.56	41.82	289,461	+0.07(+0.16%)
Feb 09, 2023	42.82	43.11	41.75	41.76	341,522	-0.88(-2.06%)
Feb 08, 2023	42.78	43.09	42.53	42.63	175,128	-0.56(-1.30%)
Feb 07, 2023	42.71	43.45	42.25	43.20	282,017	+0.43(+1.00%)
Feb 06, 2023	42.97	43.44	42.61	42.77	205,886	-0.48(-1.10%)
Feb 03, 2023	42.89	43.61	41.70	43.24	338,843	+0.19(+0.44%)
Feb 02, 2023	42.29	43.05	41.53	43.05	418,662	+0.83(+1.97%)

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.