Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	39.97	39.97	39.55	39.68	840,052	-0.28(-0.70%)
Apr 27, 2023	39.95	40.30	39.81	39.96	885,553	-0.02(-0.05%)
Apr 26, 2023	40.33	40.37	39.81	39.98	1,043,369	-0.45(-1.11%)
Apr 25, 2023	40.00	40.51	39.99	40.43	702,460	+0.49(+1.23%)
Apr 24, 2023	39.90	40.26	39.70	39.94	525,559	-0.02(-0.05%)
Apr 21, 2023	39.86	40.00	39.75	39.96	1,065,906	+0.21(+0.53%)
Apr 20, 2023	39.92	40.20	39.71	39.75	716,515	-0.20(-0.50%)
Apr 19, 2023	39.15	40.01	39.15	39.95	685,395	+0.04(+0.10%)
Apr 18, 2023	39.75	40.00	39.42	39.91	880,597	+0.09(+0.23%)
Apr 17, 2023	39.81	39.85	39.50	39.82	619,236	+0.15(+0.38%)
Apr 14, 2023	40.22	40.22	39.62	39.67	822,124	-0.72(-1.78%)
Apr 13, 2023	40.38	40.51	40.20	40.39	1,674,164	-0.16(-0.39%)
Apr 12, 2023	40.18	40.68	40.13	40.55	723,746	+0.41(+1.02%)
Apr 11, 2023	39.80	40.30	39.67	40.14	1,610,384	+0.30(+0.75%)
Apr 10, 2023	39.68	39.94	39.40	39.84	1,209,607	+0.04(+0.10%)
Apr 06, 2023				39.80	0	+0.21(+0.53%)
Apr 05, 2023	38.98	39.78	38.98	39.59	1,476,463	+0.63(+1.62%)
Apr 04, 2023	38.50	39.04	38.50	38.96	540,875	+0.50(+1.30%)
Apr 03, 2023	38.23	38.63	38.08	38.46	1,876,382	-0.02(-0.05%)
Mar 31, 2023	39.14	39.31	38.24	38.48	1,422,335	-0.54(-1.38%)
Mar 30, 2023	38.62	39.05	38.62	39.02	948,899	+0.36(+0.93%)
Mar 29, 2023	38.57	38.85	38.57	38.66	1,004,340	+0.21(+0.55%)
Mar 28, 2023	37.90	38.52	37.73	38.45	887,798	+0.53(+1.40%)
Mar 27, 2023	37.38	37.94	37.36	37.92	1,582,183	+0.84(+2.27%)
Mar 24, 2023	36.74	37.15	36.63	37.08	1,465,621	+0.34(+0.93%)
Mar 23, 2023	36.75	37.03	36.59	36.74	1,260,697	-0.07(-0.19%)
Mar 22, 2023	36.80	37.11	36.69	36.81	1,298,350	+0.00(+0.00%)
Mar 21, 2023	37.61	37.74	36.66	36.81	954,738	-0.74(-1.97%)
Mar 20, 2023	37.57	37.69	37.09	37.55	1,428,661	+0.00(+0.00%)
Mar 17, 2023	37.47	37.71	36.98	37.55	2,522,623	+0.02(+0.05%)
Mar 16, 2023	37.07	37.61	36.89	37.53	960,258	+0.49(+1.32%)
Mar 15, 2023	36.27	37.26	35.88	37.04	1,510,461	+0.84(+2.32%)
Mar 14, 2023	36.16	36.48	35.81	36.20	1,332,884	-0.13(-0.36%)
Mar 13, 2023	35.45	36.46	35.45	36.33	1,996,634	+0.75(+2.11%)
Mar 10, 2023	36.00	36.04	35.48	35.58	1,294,099	-0.47(-1.30%)
Mar 09, 2023	36.31	36.50	35.96	36.05	914,723	-0.27(-0.74%)
Mar 08, 2023	35.93	36.51	35.54	36.32	1,289,662	+0.36(+1.00%)
Mar 07, 2023	35.81	36.18	35.76	35.96	1,632,573	+0.15(+0.42%)
Mar 06, 2023	35.75	35.87	35.61	35.81	705,951	+0.19(+0.53%)
Mar 03, 2023	35.40	35.72	35.28	35.62	840,185	+0.33(+0.94%)
Mar 02, 2023	35.21	35.43	34.84	35.29	1,008,920	+0.00(+0.00%)
Mar 01, 2023	35.29	35.69	35.16	35.29	1,252,800	-0.12(-0.34%)
Feb 28, 2023	35.57	35.75	35.35	35.41	2,435,755	-0.30(-0.84%)
Feb 27, 2023	35.80	36.09	35.60	35.71	963,747	-0.05(-0.14%)
Feb 24, 2023	35.75	35.81	35.48	35.76	697,954	+0.00(+0.00%)
Feb 23, 2023	35.77	35.87	35.36	35.76	1,381,391	-0.10(-0.28%)
Feb 22, 2023	35.89	36.15	35.76	35.86	967,756	-0.03(-0.08%)
Feb 21, 2023	35.78	36.36	35.78	35.89	609,191	-0.24(-0.66%)
Feb 17, 2023				36.13	0	+0.41(+1.15%)
Feb 16, 2023	35.91	36.20	35.44	35.72	1,236,840	-0.50(-1.38%)
Feb 15, 2023	36.08	36.30	35.92	36.22	1,247,166	+0.04(+0.11%)
Feb 14, 2023	36.49	36.49	35.56	36.18	1,579,871	+0.07(+0.19%)
Feb 13, 2023	35.51	36.24	35.38	36.11	1,322,416	+0.51(+1.43%)
Feb 10, 2023	35.22	35.73	35.00	35.60	1,589,767	+0.65(+1.86%)
Feb 09, 2023	35.36	35.63	34.71	34.95	1,318,983	-0.27(-0.77%)
Feb 08, 2023	35.09	35.29	34.88	35.22	1,134,808	+0.00(+0.00%)
Feb 07, 2023	35.95	36.00	35.18	35.22	1,249,650	-0.90(-2.49%)
Feb 06, 2023	35.70	36.18	35.66	36.12	1,304,134	+0.26(+0.73%)
Feb 03, 2023	36.32	36.43	35.69	35.86	1,073,126	-0.26(-0.72%)
Feb 02, 2023	36.02	36.33	35.69	36.12	1,708,887	+0.22(+0.61%)

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.