Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.00	31.23	29.00	29.72	260,736	+0.81(+2.81%)
Apr 27, 2023	28.49	29.70	28.13	28.91	268,998	-1.45(-4.77%)
Apr 26, 2023	30.97	31.01	30.09	30.35	192,156	-0.27(-0.88%)
Apr 25, 2023	31.01	31.19	30.52	30.62	226,300	-0.63(-2.01%)
Apr 24, 2023	31.52	31.88	31.20	31.25	223,914	-0.46(-1.46%)
Apr 21, 2023	32.39	32.65	31.55	31.71	177,289	-0.80(-2.46%)
Apr 20, 2023	32.45	32.72	32.13	32.52	258,276	-0.14(-0.41%)
Apr 19, 2023	31.71	32.96	31.41	32.65	241,651	+0.98(+3.11%)
Apr 18, 2023	32.44	32.44	31.46	31.67	180,802	-0.68(-2.09%)
Apr 17, 2023	32.11	32.41	31.57	32.34	290,326	+0.18(+0.57%)
Apr 14, 2023	33.40	34.04	31.95	32.16	209,176	-1.00(-3.03%)
Apr 13, 2023	32.93	33.41	32.81	33.16	127,381	+0.20(+0.61%)
Apr 12, 2023	33.40	33.55	32.76	32.96	106,204	-0.25(-0.76%)
Apr 11, 2023	33.71	34.76	33.11	33.21	138,150	-0.30(-0.89%)
Apr 10, 2023	33.19	33.87	32.93	33.51	247,003	+0.01(+0.03%)
Apr 06, 2023	32.98	33.74	32.98	33.50	149,800	+0.48(+1.46%)
Apr 05, 2023	33.35	33.65	32.92	33.02	242,057	-0.75(-2.23%)
Apr 04, 2023	34.47	34.47	33.25	33.77	167,141	-0.70(-2.02%)
Apr 03, 2023	34.50	34.70	33.89	34.47	217,683	+0.17(+0.51%)
Mar 31, 2023	34.37	34.60	33.97	34.29	209,874	+0.24(+0.71%)
Mar 30, 2023	35.08	35.08	33.91	34.05	213,256	-0.62(-1.78%)
Mar 29, 2023	34.81	35.24	34.14	34.67	195,780	-0.09(-0.25%)
Mar 28, 2023	34.51	34.89	34.29	34.76	188,521	+0.10(+0.28%)
Mar 27, 2023	35.70	35.70	34.49	34.66	218,943	-0.36(-1.04%)
Mar 24, 2023	33.41	35.27	33.30	35.02	248,741	+1.26(+3.72%)
Mar 23, 2023	34.25	34.36	33.29	33.77	252,918	-0.13(-0.40%)
Mar 22, 2023	35.65	35.84	33.87	33.90	262,009	-1.80(-5.05%)
Mar 21, 2023	35.60	37.04	35.09	35.71	308,597	+1.31(+3.79%)
Mar 20, 2023	34.50	35.99	34.30	34.40	383,814	+0.21(+0.62%)
Mar 17, 2023	35.09	35.16	33.70	34.19	1,914,629	-1.51(-4.22%)
Mar 16, 2023	34.11	36.72	33.52	35.70	382,922	+1.07(+3.10%)
Mar 15, 2023	33.68	35.03	33.57	34.62	483,957	-0.53(-1.50%)
Mar 14, 2023	37.98	38.56	34.60	35.15	498,840	-0.25(-0.70%)
Mar 13, 2023	35.17	37.62	33.07	35.40	411,949	-1.42(-3.86%)
Mar 10, 2023	36.37	37.13	35.61	36.82	623,481	-0.12(-0.31%)
Mar 09, 2023	38.70	39.27	36.74	36.93	505,597	-1.98(-5.08%)
Mar 08, 2023	39.49	39.65	38.68	38.91	256,239	-0.55(-1.39%)
Mar 07, 2023	39.52	39.90	39.31	39.46	353,538	-0.21(-0.53%)
Mar 06, 2023	40.02	40.21	39.31	39.67	386,904	-0.24(-0.60%)
Mar 03, 2023	39.82	39.95	39.34	39.91	214,145	+0.27(+0.68%)
Mar 02, 2023	39.42	40.14	38.99	39.64	270,664	-0.16(-0.41%)
Mar 01, 2023	39.50	40.01	39.20	39.80	250,136	-0.01(-0.02%)
Feb 28, 2023	38.89	40.08	38.72	39.81	295,356	+0.89(+2.29%)
Feb 27, 2023	38.37	39.08	38.24	38.92	241,809	+0.69(+1.81%)
Feb 24, 2023	37.87	38.24	37.73	38.23	128,621	-0.05(-0.13%)
Feb 23, 2023	38.55	39.47	38.04	38.28	188,249	-0.18(-0.47%)
Feb 22, 2023	39.37	39.52	38.05	38.46	249,946	-0.94(-2.39%)
Feb 21, 2023	39.67	39.67	38.81	39.40	186,407	-0.64(-1.61%)
Feb 17, 2023	39.92	40.49	39.74	40.04	187,846	+0.30(+0.75%)
Feb 16, 2023	40.20	40.63	39.53	39.75	182,187	-0.88(-2.17%)
Feb 15, 2023	39.90	40.83	39.57	40.63	208,704	+0.51(+1.27%)
Feb 14, 2023	40.70	41.09	39.83	40.12	133,949	-0.82(-1.99%)
Feb 13, 2023	40.24	40.94	40.07	40.94	102,448	+0.61(+1.52%)
Feb 10, 2023	40.63	40.75	40.31	40.32	113,680	-0.43(-1.05%)
Feb 09, 2023	40.95	41.16	40.49	40.75	166,127	-0.05(-0.13%)
Feb 08, 2023	41.27	41.36	40.33	40.80	227,888	-0.69(-1.67%)
Feb 07, 2023	40.68	41.71	40.62	41.49	329,203	+0.76(+1.86%)
Feb 06, 2023	40.94	41.41	40.34	40.73	160,217	-0.50(-1.21%)
Feb 03, 2023	40.29	41.25	40.28	41.23	321,880	+0.72(+1.78%)
Feb 02, 2023	39.38	40.52	39.04	40.51	139,187	+1.13(+2.88%)

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.