Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.98	32.84	31.97	32.59	15,726,561	+0.32(+0.98%)
Apr 27, 2023	31.92	32.37	31.40	32.27	20,003,908	+0.49(+1.55%)
Apr 26, 2023	32.45	32.67	31.64	31.78	19,251,396	-0.68(-2.10%)
Apr 25, 2023	33.52	33.61	32.23	32.46	34,462,208	-1.36(-4.02%)
Apr 24, 2023	33.31	33.92	33.10	33.82	17,044,844	+0.73(+2.21%)
Apr 21, 2023	33.07	33.31	32.52	33.09	12,530,740	+0.01(+0.03%)
Apr 20, 2023	32.82	33.27	32.39	33.08	15,500,295	-1.03(-3.01%)
Apr 19, 2023	34.39	34.40	33.75	34.11	11,154,912	-0.74(-2.12%)
Apr 18, 2023	34.96	35.08	34.59	34.85	9,574,997	+0.19(+0.54%)
Apr 17, 2023	33.91	34.67	33.86	34.66	10,391,181	+0.64(+1.88%)
Apr 14, 2023	34.27	34.81	33.78	34.02	9,290,380	-0.04(-0.12%)
Apr 13, 2023	34.09	34.21	33.26	34.06	16,289,265	-0.09(-0.26%)
Apr 12, 2023	35.50	35.56	34.05	34.14	12,192,252	-0.78(-2.23%)
Apr 11, 2023	35.39	35.47	34.85	34.92	16,636,339	-0.32(-0.90%)
Apr 10, 2023	33.88	35.25	33.80	35.24	11,724,942	+1.12(+3.30%)
Apr 06, 2023	34.52	34.61	34.00	34.12	10,208,281	-0.49(-1.43%)
Apr 05, 2023	34.79	34.89	33.93	34.61	11,101,266	-0.64(-1.82%)
Apr 04, 2023	36.01	36.04	34.81	35.25	11,435,393	-0.52(-1.46%)
Apr 03, 2023	35.88	36.31	35.50	35.77	11,037,957	-0.40(-1.12%)
Mar 31, 2023	35.77	36.22	35.63	36.18	11,023,979	+0.68(+1.92%)
Mar 30, 2023	35.75	35.98	35.37	35.50	9,429,508	+0.29(+0.81%)
Mar 29, 2023	34.41	35.24	34.23	35.21	13,473,073	+1.46(+4.32%)
Mar 28, 2023	33.99	34.17	33.58	33.75	12,383,914	-0.23(-0.67%)
Mar 27, 2023	33.85	34.07	33.29	33.98	11,474,648	+0.73(+2.20%)
Mar 24, 2023	33.00	33.32	32.53	33.25	12,080,160	-0.03(-0.09%)
Mar 23, 2023	33.90	34.28	32.72	33.28	12,759,966	-0.31(-0.91%)
Mar 22, 2023	34.65	34.84	33.56	33.58	13,108,017	-1.04(-2.99%)
Mar 21, 2023	34.15	34.84	33.99	34.62	13,875,158	+1.46(+4.40%)
Mar 20, 2023	32.99	33.78	32.81	33.16	15,144,000	+0.24(+0.72%)
Mar 17, 2023	33.81	33.81	32.67	32.92	28,129,620	-1.21(-3.55%)
Mar 16, 2023	33.39	34.44	33.30	34.13	24,219,844	+0.28(+0.82%)
Mar 15, 2023	34.13	34.14	33.17	33.86	18,240,414	-1.25(-3.57%)
Mar 14, 2023	35.96	36.17	34.59	35.11	19,201,360	-0.16(-0.45%)
Mar 13, 2023	35.13	35.81	34.38	35.27	22,781,528	-0.75(-2.08%)
Mar 10, 2023	37.18	37.26	35.76	36.02	14,336,189	-1.28(-3.44%)
Mar 09, 2023	38.98	39.16	37.24	37.30	15,817,499	-1.91(-4.88%)
Mar 08, 2023	39.16	39.47	38.83	39.21	10,821,457	+0.02(+0.05%)
Mar 07, 2023	39.67	39.88	39.08	39.19	12,292,724	-0.70(-1.76%)
Mar 06, 2023	40.46	40.62	39.70	39.89	9,946,125	-0.55(-1.37%)
Mar 03, 2023	39.84	40.78	39.70	40.45	13,616,645	+1.46(+3.74%)
Mar 02, 2023	37.87	39.02	37.60	38.99	13,134,547	+0.89(+2.33%)
Mar 01, 2023	38.06	38.70	38.02	38.10	14,386,354	-0.02(-0.05%)
Feb 28, 2023	38.58	38.62	37.88	38.12	17,444,980	-0.56(-1.45%)
Feb 27, 2023	38.90	39.37	38.51	38.68	17,606,106	+0.13(+0.33%)
Feb 24, 2023	38.29	38.69	37.84	38.55	13,140,140	-0.07(-0.18%)
Feb 23, 2023	40.39	40.60	38.25	38.62	20,245,074	-1.61(-4.01%)
Feb 22, 2023	40.57	40.81	39.98	40.23	10,023,092	-0.24(-0.58%)
Feb 21, 2023	41.75	42.39	40.43	40.47	12,517,735	-2.01(-4.73%)
Feb 17, 2023	42.31	42.48	41.51	42.48	13,246,293	+0.07(+0.16%)
Feb 16, 2023	41.71	42.93	41.55	42.41	14,762,926	+0.15(+0.35%)
Feb 15, 2023	41.47	42.29	41.38	42.26	11,849,940	+0.51(+1.23%)
Feb 14, 2023	41.03	42.05	41.02	41.75	13,220,161	+0.40(+0.98%)
Feb 13, 2023	40.08	41.41	40.07	41.35	13,057,327	+0.66(+1.62%)
Feb 10, 2023	40.58	40.96	40.30	40.69	11,633,815	-0.28(-0.67%)
Feb 09, 2023	41.42	42.30	40.83	40.96	21,186,978	+0.06(+0.14%)
Feb 08, 2023	40.42	41.43	40.33	40.90	12,518,116	+0.17(+0.41%)
Feb 07, 2023	40.60	41.11	40.09	40.74	11,728,722	+0.06(+0.15%)
Feb 06, 2023	40.24	40.94	40.11	40.68	14,519,322	+0.21(+0.51%)
Feb 03, 2023	40.00	41.31	39.66	40.47	18,868,976	-0.36(-0.89%)
Feb 02, 2023	39.63	41.38	39.28	40.84	29,207,532	+2.16(+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.