Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.66	32.25	31.52	32.15	1,140,920	+0.64(+2.03%)
Apr 27, 2023	31.06	31.61	30.77	31.51	736,154	+0.82(+2.67%)
Apr 26, 2023	30.52	31.25	30.52	30.69	834,321	+0.11(+0.37%)
Apr 25, 2023	30.86	31.13	30.17	30.57	1,040,972	-0.54(-1.75%)
Apr 24, 2023	31.58	31.76	30.75	31.12	1,290,600	-0.58(-1.84%)
Apr 21, 2023	31.41	32.05	31.13	31.70	929,182	+0.33(+1.06%)
Apr 20, 2023	31.23	31.60	31.06	31.36	658,961	-0.05(-0.15%)
Apr 19, 2023	31.11	31.68	31.04	31.41	904,284	+0.06(+0.18%)
Apr 18, 2023	31.50	31.78	31.25	31.36	858,525	+0.12(+0.40%)
Apr 17, 2023	31.09	31.57	30.57	31.23	1,434,736	+0.06(+0.18%)
Apr 14, 2023	31.36	31.75	30.78	31.17	1,503,933	-0.11(-0.37%)
Apr 13, 2023	31.73	31.92	31.16	31.29	1,199,265	-0.25(-0.79%)
Apr 12, 2023	33.29	33.29	31.50	31.54	1,048,701	-1.51(-4.56%)
Apr 11, 2023	32.61	33.61	32.61	33.04	1,271,263	+0.20(+0.61%)
Apr 10, 2023	32.15	32.95	32.00	32.84	2,137,231	+0.84(+2.62%)
Apr 06, 2023	32.29	32.34	31.73	32.00	1,330,072	-0.14(-0.45%)
Apr 05, 2023	32.63	32.73	31.71	32.15	892,622	-0.76(-2.32%)
Apr 04, 2023	33.38	33.48	32.45	32.91	500,898	-0.16(-0.49%)
Apr 03, 2023	33.48	33.61	32.76	33.07	989,582	-0.37(-1.11%)
Mar 31, 2023	33.67	33.90	33.27	33.45	739,462	-0.14(-0.43%)
Mar 30, 2023	33.67	33.89	33.42	33.59	585,995	+0.15(+0.46%)
Mar 29, 2023	33.35	33.44	32.95	33.44	514,436	+0.46(+1.39%)
Mar 28, 2023	32.63	33.19	32.47	32.98	572,398	+0.36(+1.11%)
Mar 27, 2023	32.76	33.15	32.44	32.61	751,372	+0.31(+0.94%)
Mar 24, 2023	32.34	32.72	31.80	32.31	1,342,233	-0.33(-1.02%)
Mar 23, 2023	33.02	33.28	31.65	32.64	1,406,732	-0.28(-0.84%)
Mar 22, 2023	32.88	33.70	32.75	32.92	860,654	+0.01(+0.03%)
Mar 21, 2023	33.27	33.79	32.75	32.91	1,155,451	+0.11(+0.35%)
Mar 20, 2023	33.80	34.02	32.58	32.80	1,020,547	-1.02(-3.02%)
Mar 17, 2023	34.14	34.24	33.27	33.82	1,307,452	-0.58(-1.69%)
Mar 16, 2023	32.60	34.42	32.35	34.40	1,110,481	+1.33(+4.01%)
Mar 15, 2023	32.04	33.23	31.87	33.07	916,693	+0.45(+1.37%)
Mar 14, 2023	33.48	33.85	32.26	32.62	912,798	-0.15(-0.47%)
Mar 13, 2023	32.61	33.08	31.77	32.78	1,139,300	-0.46(-1.38%)
Mar 10, 2023	34.24	34.33	33.05	33.24	932,073	-1.14(-3.30%)
Mar 09, 2023	35.29	35.52	34.33	34.37	1,015,549	-0.88(-2.49%)
Mar 08, 2023	35.16	35.26	34.54	35.25	733,724	+0.31(+0.90%)
Mar 07, 2023	34.93	35.57	34.57	34.93	931,825	-0.01(-0.03%)
Mar 06, 2023	35.85	35.85	34.35	34.94	1,447,425	-0.62(-1.73%)
Mar 03, 2023	36.88	36.88	35.45	35.56	1,057,361	-1.11(-3.02%)
Mar 02, 2023	36.20	36.89	35.83	36.67	612,974	+0.50(+1.39%)
Mar 01, 2023	35.30	36.32	35.07	36.17	710,753	+0.70(+1.98%)
Feb 28, 2023	35.68	36.32	35.44	35.46	831,946	-0.19(-0.53%)
Feb 27, 2023	36.60	36.77	35.55	35.65	721,471	-0.69(-1.90%)
Feb 24, 2023	36.13	37.26	35.99	36.35	1,358,067	-0.22(-0.60%)
Feb 23, 2023	38.13	38.69	35.98	36.56	1,845,012	-1.97(-5.11%)
Feb 22, 2023	37.78	38.66	37.60	38.53	1,645,080	+0.86(+2.29%)
Feb 21, 2023	37.69	38.50	36.88	37.67	1,536,525	-0.31(-0.82%)
Feb 17, 2023	38.29	38.29	37.37	37.98	1,847,394	-0.30(-0.79%)
Feb 16, 2023	36.47	38.91	36.28	38.29	1,567,770	+1.61(+4.39%)
Feb 15, 2023	36.42	37.01	36.10	36.68	863,881	+0.17(+0.47%)
Feb 14, 2023	36.39	36.62	35.56	36.51	948,653	-0.02(-0.05%)
Feb 13, 2023	35.74	36.56	35.46	36.53	681,458	+0.78(+2.17%)
Feb 10, 2023	35.66	35.87	34.96	35.75	646,705	-0.19(-0.53%)
Feb 09, 2023	36.49	36.90	35.92	35.94	628,529	-0.21(-0.58%)
Feb 08, 2023	37.31	37.33	35.89	36.15	897,578	-1.25(-3.34%)
Feb 07, 2023	37.21	37.53	36.41	37.40	675,945	+0.13(+0.36%)
Feb 06, 2023	37.01	37.59	36.83	37.26	932,359	-0.10(-0.28%)
Feb 03, 2023	37.75	38.14	36.96	37.37	1,130,243	-0.83(-2.18%)
Feb 02, 2023	36.90	39.10	36.90	38.20	1,283,322	+1.60(+4.37%)

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.