Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.27	36.35	35.09	36.33	2,383,589	+1.13(+3.20%)
Apr 27, 2023	33.57	35.30	33.35	35.21	2,621,314	+2.05(+6.19%)
Apr 26, 2023	33.45	34.13	32.92	33.16	2,989,827	+1.42(+4.49%)
Apr 25, 2023	33.39	33.59	31.70	31.73	2,214,551	-2.18(-6.43%)
Apr 24, 2023	34.01	34.43	33.15	33.91	1,475,069	-0.45(-1.30%)
Apr 21, 2023	34.32	34.55	33.69	34.36	1,419,616	-0.39(-1.12%)
Apr 20, 2023	34.45	35.77	34.26	34.75	2,218,033	-0.71(-1.99%)
Apr 19, 2023	34.85	35.62	34.65	35.46	1,340,882	-0.32(-0.89%)
Apr 18, 2023	36.26	36.54	35.31	35.77	2,010,085	+0.32(+0.90%)
Apr 17, 2023	35.18	35.68	34.63	35.46	1,530,982	+0.38(+1.08%)
Apr 14, 2023	35.11	35.95	34.15	35.08	2,269,027	-0.64(-1.78%)
Apr 13, 2023	34.20	35.86	34.05	35.71	1,895,941	+1.83(+5.41%)
Apr 12, 2023	35.06	35.41	33.67	33.88	2,269,665	-0.57(-1.65%)
Apr 11, 2023	35.31	35.31	34.27	34.45	1,207,561	-0.99(-2.78%)
Apr 10, 2023	34.53	35.46	33.87	35.44	2,105,910	-0.08(-0.22%)
Apr 06, 2023	34.16	35.65	33.71	35.52	1,668,473	+0.54(+1.54%)
Apr 05, 2023	35.63	35.78	34.19	34.98	2,390,393	-1.26(-3.49%)
Apr 04, 2023	37.02	37.39	35.81	36.24	2,311,297	-0.59(-1.60%)
Apr 03, 2023	36.40	36.98	35.80	36.83	2,850,488	-0.19(-0.51%)
Mar 31, 2023	35.39	37.11	35.24	37.02	2,415,385	+1.51(+4.26%)
Mar 30, 2023	35.28	35.67	34.82	35.51	2,777,996	+1.15(+3.36%)
Mar 29, 2023	33.44	34.57	33.39	34.35	2,310,837	+2.01(+6.22%)
Mar 28, 2023	32.62	32.64	31.44	32.34	1,707,428	-0.48(-1.46%)
Mar 27, 2023	33.73	34.06	32.54	32.82	2,018,334	-0.77(-2.28%)
Mar 24, 2023	33.07	33.61	32.36	33.58	3,094,593	+0.21(+0.63%)
Mar 23, 2023	33.03	34.63	32.43	33.37	3,797,402	+1.57(+4.95%)
Mar 22, 2023	32.79	34.75	31.78	31.80	4,411,094	-0.99(-3.01%)
Mar 21, 2023	32.63	32.97	31.54	32.79	1,952,855	+0.75(+2.35%)
Mar 20, 2023	31.62	32.16	30.87	32.03	2,543,912	+0.22(+0.69%)
Mar 17, 2023	32.21	32.94	31.24	31.81	3,816,505	-0.13(-0.40%)
Mar 16, 2023	29.15	32.06	28.88	31.94	4,098,164	+2.48(+8.43%)
Mar 15, 2023	28.56	29.58	28.04	29.46	6,021,295	+0.04(+0.13%)
Mar 14, 2023	28.65	29.73	28.26	29.42	3,344,664	+1.90(+6.89%)
Mar 13, 2023	26.57	28.68	26.09	27.52	6,402,827	+0.40(+1.46%)
Mar 10, 2023	28.55	28.72	26.78	27.13	6,824,567	-1.52(-5.31%)
Mar 09, 2023	30.25	31.07	28.48	28.65	3,634,315	-1.30(-4.34%)
Mar 08, 2023	29.53	30.06	29.00	29.95	2,578,069	+0.72(+2.45%)
Mar 07, 2023	30.43	30.64	29.00	29.23	3,233,966	-1.16(-3.82%)
Mar 06, 2023	30.49	31.60	30.30	30.39	3,052,656	+0.47(+1.56%)
Mar 03, 2023	28.72	29.95	28.60	29.93	2,316,221	+1.77(+6.28%)
Mar 02, 2023	26.80	28.41	26.79	28.16	2,125,063	+1.00(+3.69%)
Mar 01, 2023	27.78	27.94	26.90	27.16	2,766,535	-0.64(-2.29%)
Feb 28, 2023	27.75	28.58	27.54	27.79	1,890,011	-0.18(-0.64%)
Feb 27, 2023	28.37	28.79	27.83	27.97	2,124,397	+0.43(+1.55%)
Feb 24, 2023	27.73	27.92	27.05	27.54	3,393,274	-1.56(-5.36%)
Feb 23, 2023	29.38	29.43	27.93	29.10	3,793,655	+1.35(+4.87%)
Feb 22, 2023	28.11	28.43	27.35	27.75	2,739,489	-0.15(-0.53%)
Feb 21, 2023	28.88	29.35	27.80	27.90	3,063,282	-2.14(-7.11%)
Feb 17, 2023	30.40	30.63	29.22	30.04	4,322,367	-1.17(-3.76%)
Feb 16, 2023	31.48	32.62	31.15	31.21	3,643,792	-1.74(-5.28%)
Feb 15, 2023	32.02	32.97	31.70	32.95	2,908,169	+0.52(+1.59%)
Feb 14, 2023	31.72	33.07	31.07	32.43	5,486,080	+0.31(+0.96%)
Feb 13, 2023	30.91	32.33	30.84	32.12	3,388,114	+1.58(+5.17%)
Feb 10, 2023	30.36	30.86	29.68	30.54	3,301,140	-0.53(-1.69%)
Feb 09, 2023	32.80	33.14	30.63	31.07	3,540,757	-0.48(-1.51%)
Feb 08, 2023	32.81	33.43	31.34	31.55	4,590,500	-1.19(-3.64%)
Feb 07, 2023	30.54	33.07	30.54	32.74	5,944,558	+2.25(+7.40%)
Feb 06, 2023	30.66	31.28	30.11	30.48	3,219,580	-1.14(-3.61%)
Feb 03, 2023	30.68	33.18	30.60	31.63	6,175,082	-0.81(-2.51%)
Feb 02, 2023	31.51	32.96	31.10	32.44	4,992,913	+2.44(+8.15%)

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.