Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.06	32.93	32.05	32.67	15,686,806	+0.32(+0.98%)
Apr 27, 2023	32.00	32.45	31.48	32.35	19,953,340	+0.49(+1.55%)
Apr 26, 2023	32.53	32.75	31.72	31.86	19,202,730	-0.68(-2.10%)
Apr 25, 2023	33.61	33.70	32.31	32.54	34,375,092	-1.36(-4.02%)
Apr 24, 2023	33.39	34.01	33.18	33.91	17,001,756	+0.73(+2.21%)
Apr 21, 2023	33.15	33.39	32.60	33.17	12,499,064	+0.01(+0.03%)
Apr 20, 2023	32.91	33.35	32.47	33.16	15,461,112	-1.03(-3.01%)
Apr 19, 2023	34.48	34.49	33.84	34.19	11,126,713	-0.74(-2.12%)
Apr 18, 2023	35.05	35.17	34.68	34.93	9,550,793	+0.19(+0.54%)
Apr 17, 2023	33.99	34.76	33.94	34.75	10,364,913	+0.64(+1.88%)
Apr 14, 2023	34.36	34.89	33.87	34.10	9,266,894	-0.04(-0.12%)
Apr 13, 2023	34.17	34.30	33.34	34.14	16,248,088	-0.09(-0.26%)
Apr 12, 2023	35.59	35.66	34.14	34.23	12,161,432	-0.78(-2.23%)
Apr 11, 2023	35.48	35.56	34.94	35.01	16,594,284	-0.32(-0.90%)
Apr 10, 2023	33.96	35.34	33.88	35.33	11,695,303	+1.13(+3.30%)
Apr 06, 2023	34.61	34.70	34.08	34.20	10,182,475	-0.49(-1.42%)
Apr 05, 2023	34.87	34.98	34.01	34.70	11,073,203	-0.64(-1.82%)
Apr 04, 2023	36.10	36.13	34.89	35.34	11,406,485	-0.52(-1.46%)
Apr 03, 2023	35.97	36.40	35.59	35.86	11,010,053	-0.41(-1.12%)
Mar 31, 2023	35.86	36.31	35.72	36.27	10,996,111	+0.68(+1.92%)
Mar 30, 2023	35.84	36.07	35.46	35.59	9,405,671	+0.29(+0.81%)
Mar 29, 2023	34.50	35.33	34.32	35.30	13,439,014	+1.46(+4.33%)
Mar 28, 2023	34.07	34.26	33.67	33.84	12,352,609	-0.23(-0.67%)
Mar 27, 2023	33.93	34.15	33.37	34.06	11,445,641	+0.73(+2.20%)
Mar 24, 2023	33.08	33.40	32.61	33.33	12,049,622	-0.03(-0.09%)
Mar 23, 2023	33.98	34.37	32.80	33.36	12,727,710	-0.31(-0.91%)
Mar 22, 2023	34.74	34.92	33.65	33.67	13,074,881	-1.04(-2.99%)
Mar 21, 2023	34.24	34.92	34.07	34.71	13,840,083	+1.46(+4.40%)
Mar 20, 2023	33.07	33.87	32.89	33.24	15,105,717	+0.24(+0.72%)
Mar 17, 2023	33.90	33.90	32.75	33.01	28,058,510	-1.22(-3.55%)
Mar 16, 2023	33.47	34.53	33.38	34.22	24,158,620	+0.28(+0.82%)
Mar 15, 2023	34.22	34.23	33.25	33.94	18,194,304	-1.26(-3.57%)
Mar 14, 2023	36.05	36.26	34.68	35.20	19,152,820	-0.16(-0.45%)
Mar 13, 2023	35.22	35.90	34.47	35.36	22,723,940	-0.75(-2.08%)
Mar 10, 2023	37.28	37.35	35.85	36.11	14,299,948	-1.29(-3.44%)
Mar 09, 2023	39.08	39.25	37.34	37.40	15,777,515	-1.92(-4.88%)
Mar 08, 2023	39.25	39.57	38.93	39.31	10,794,101	+0.02(+0.05%)
Mar 07, 2023	39.77	39.98	39.18	39.29	12,261,650	-0.70(-1.76%)
Mar 06, 2023	40.56	40.73	39.80	40.00	9,920,982	-0.55(-1.37%)
Mar 03, 2023	39.94	40.89	39.80	40.55	13,582,224	+1.46(+3.74%)
Mar 02, 2023	37.97	39.12	37.69	39.09	13,101,344	+0.89(+2.33%)
Mar 01, 2023	38.16	38.80	38.12	38.20	14,349,987	-0.02(-0.05%)
Feb 28, 2023	38.68	38.71	37.97	38.22	17,400,882	-0.56(-1.45%)
Feb 27, 2023	39.00	39.47	38.61	38.78	17,561,600	+0.13(+0.33%)
Feb 24, 2023	38.38	38.79	37.94	38.65	13,106,923	-0.07(-0.18%)
Feb 23, 2023	40.49	40.70	38.34	38.72	20,193,896	-1.62(-4.01%)
Feb 22, 2023	40.67	40.91	40.08	40.34	9,997,755	-0.24(-0.58%)
Feb 21, 2023	41.86	42.50	40.53	40.57	12,486,092	-2.01(-4.73%)
Feb 17, 2023	42.42	42.59	41.62	42.59	13,212,808	+0.07(+0.16%)
Feb 16, 2023	41.82	43.04	41.65	42.52	14,725,608	+0.15(+0.35%)
Feb 15, 2023	41.57	42.40	41.48	42.37	11,819,985	+0.51(+1.23%)
Feb 14, 2023	41.14	42.15	41.13	41.86	13,186,742	+0.40(+0.98%)
Feb 13, 2023	40.18	41.51	40.17	41.45	13,024,320	+0.66(+1.62%)
Feb 10, 2023	40.68	41.06	40.41	40.79	11,604,406	-0.28(-0.67%)
Feb 09, 2023	41.52	42.40	40.93	41.07	21,133,420	+0.06(+0.14%)
Feb 08, 2023	40.52	41.53	40.43	41.01	12,486,472	+0.17(+0.41%)
Feb 07, 2023	40.70	41.21	40.19	40.84	11,699,074	+0.06(+0.15%)
Feb 06, 2023	40.35	41.05	40.21	40.78	14,482,619	+0.21(+0.51%)
Feb 03, 2023	40.10	41.42	39.76	40.57	18,821,278	-0.36(-0.89%)
Feb 02, 2023	39.74	41.48	39.38	40.94	29,133,696	+2.17(+5.60%)

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.