Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.56	32.71	31.43	31.83	19,794,130	-0.82(-2.50%)
Apr 27, 2023	33.71	33.71	32.05	32.65	17,521,894	-1.91(-5.52%)
Apr 26, 2023	34.60	34.85	34.55	34.56	8,901,782	-0.39(-1.11%)
Apr 25, 2023	34.35	35.03	34.32	34.95	11,244,389	+0.53(+1.53%)
Apr 24, 2023	34.46	34.66	34.35	34.42	7,546,645	+0.05(+0.14%)
Apr 21, 2023	34.73	34.79	34.31	34.37	7,663,588	-0.21(-0.62%)
Apr 20, 2023	34.43	34.70	34.28	34.59	5,245,812	+0.18(+0.51%)
Apr 19, 2023	34.56	34.66	34.37	34.41	5,952,765	-0.04(-0.11%)
Apr 18, 2023	34.51	34.51	34.07	34.45	5,365,968	+0.00(+0.00%)
Apr 17, 2023	34.32	34.47	34.22	34.45	6,032,091	+0.28(+0.83%)
Apr 14, 2023	34.10	34.42	34.07	34.17	6,756,684	-0.13(-0.37%)
Apr 13, 2023	34.25	34.38	33.91	34.29	6,256,132	+0.00(+0.01%)
Apr 12, 2023	34.23	34.51	34.15	34.29	7,708,732	-0.02(-0.07%)
Apr 11, 2023	34.33	34.47	34.22	34.31	5,770,345	+0.02(+0.06%)
Apr 10, 2023	34.56	34.56	34.16	34.29	6,987,552	-0.40(-1.15%)
Apr 06, 2023	34.49	34.94	34.49	34.69	8,744,157	+0.23(+0.68%)
Apr 05, 2023	34.56	34.94	34.42	34.46	12,486,001	+0.04(+0.11%)
Apr 04, 2023	34.48	34.51	34.30	34.42	6,630,200	-0.03(-0.08%)
Apr 03, 2023	34.39	34.59	34.24	34.45	9,155,018	+0.11(+0.31%)
Mar 31, 2023	34.47	34.47	34.23	34.34	11,488,308	+0.15(+0.43%)
Mar 30, 2023	34.26	34.32	34.11	34.20	8,404,543	+0.04(+0.11%)
Mar 29, 2023	34.15	34.21	34.03	34.16	6,835,715	+0.15(+0.43%)
Mar 28, 2023	34.07	34.17	33.94	34.01	8,000,273	+0.04(+0.11%)
Mar 27, 2023	33.88	34.27	33.87	33.97	9,600,136	+0.22(+0.66%)
Mar 24, 2023	33.17	33.83	33.06	33.75	8,911,224	+0.77(+2.35%)
Mar 23, 2023	33.44	33.57	32.96	32.98	11,803,250	-0.58(-1.73%)
Mar 22, 2023	33.93	34.22	33.52	33.56	9,770,322	-0.45(-1.34%)
Mar 21, 2023	34.14	34.21	33.78	34.01	12,471,438	-0.08(-0.23%)
Mar 20, 2023	34.15	34.15	33.76	34.09	8,736,515	+0.35(+1.03%)
Mar 17, 2023	33.91	34.15	33.68	33.74	16,112,428	-0.23(-0.68%)
Mar 16, 2023	33.75	34.09	33.67	33.97	9,200,202	+0.17(+0.52%)
Mar 15, 2023	33.42	33.86	33.31	33.80	9,272,919	+0.28(+0.84%)
Mar 14, 2023	33.25	33.55	33.14	33.52	6,742,799	+0.37(+1.11%)
Mar 13, 2023	33.29	33.78	33.13	33.15	8,169,657	-0.07(-0.20%)
Mar 10, 2023	33.54	33.62	32.99	33.22	6,746,729	-0.23(-0.69%)
Mar 09, 2023	33.77	33.96	33.40	33.45	6,229,596	-0.21(-0.63%)
Mar 08, 2023	33.69	33.96	33.50	33.66	7,269,278	-0.05(-0.14%)
Mar 07, 2023	33.71	33.89	33.43	33.71	7,132,453	+0.01(+0.03%)
Mar 06, 2023	33.43	33.82	33.33	33.70	7,207,149	+0.26(+0.78%)
Mar 03, 2023	33.45	33.57	33.18	33.44	8,496,757	-0.03(-0.09%)
Mar 02, 2023	33.36	33.54	33.10	33.47	8,504,219	+0.38(+1.14%)
Mar 01, 2023	33.31	33.31	32.92	33.09	9,155,016	-0.35(-1.04%)
Feb 28, 2023	33.31	33.73	33.25	33.44	22,497,402	-0.79(-2.32%)
Feb 27, 2023	34.73	34.76	34.13	34.23	12,516,045	-0.41(-1.17%)
Feb 24, 2023	34.75	34.77	34.31	34.64	5,953,235	-0.31(-0.89%)
Feb 23, 2023	34.63	35.07	34.03	34.95	6,651,468	+0.32(+0.92%)
Feb 22, 2023	34.52	34.89	34.52	34.63	8,286,574	+0.22(+0.65%)
Feb 21, 2023	34.48	34.54	34.00	34.41	7,322,787	-0.12(-0.34%)
Feb 17, 2023	34.75	34.80	34.42	34.52	8,217,106	-0.22(-0.64%)
Feb 16, 2023	34.54	34.85	34.23	34.75	9,022,595	+0.19(+0.56%)
Feb 15, 2023	34.21	34.59	34.11	34.55	6,204,113	+0.30(+0.88%)
Feb 14, 2023	34.46	34.50	34.03	34.25	8,950,939	-0.26(-0.76%)
Feb 13, 2023	34.21	34.52	34.10	34.52	4,173,919	+0.37(+1.08%)
Feb 10, 2023	33.92	34.21	33.59	34.15	9,647,136	+0.40(+1.18%)
Feb 09, 2023	34.06	34.21	33.72	33.75	6,079,072	+0.00(+0.00%)
Feb 08, 2023	33.99	34.08	33.68	33.75	4,842,850	-0.32(-0.94%)
Feb 07, 2023	33.86	34.13	33.61	34.07	6,052,872	-0.02(-0.06%)
Feb 06, 2023	34.01	34.17	33.85	34.09	6,202,398	+0.07(+0.20%)
Feb 03, 2023	34.12	34.19	33.40	34.02	7,284,655	-0.06(-0.17%)
Feb 02, 2023	34.07	34.17	33.72	34.08	6,464,122	-0.13(-0.37%)

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.