Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	34.14	35.82	34.14	35.68	1,612,415	+1.67(+4.90%)
Apr 27, 2023	32.76	34.21	32.48	34.01	1,112,555	+1.58(+4.87%)
Apr 26, 2023	32.32	32.62	32.24	32.43	1,006,705	-0.16(-0.48%)
Apr 25, 2023	33.06	33.35	32.47	32.58	831,310	-0.77(-2.30%)
Apr 24, 2023	33.79	34.04	33.35	33.35	558,840	-0.44(-1.31%)
Apr 21, 2023	33.68	33.93	33.39	33.80	870,050	+0.26(+0.78%)
Apr 20, 2023	33.19	33.79	33.19	33.53	772,835	+0.14(+0.43%)
Apr 19, 2023	33.03	33.52	33.03	33.39	673,550	+0.22(+0.66%)
Apr 18, 2023	33.66	33.71	33.17	33.17	914,905	-0.31(-0.91%)
Apr 17, 2023	33.68	33.79	33.22	33.48	1,102,935	-0.19(-0.55%)
Apr 14, 2023	33.65	33.88	33.30	33.67	941,120	-0.04(-0.11%)
Apr 13, 2023	32.84	33.72	32.62	33.70	969,160	+0.97(+2.96%)
Apr 12, 2023	32.60	32.88	32.43	32.74	822,175	+0.33(+1.01%)
Apr 11, 2023	32.40	32.58	32.22	32.41	1,119,405	+0.22(+0.67%)
Apr 10, 2023	31.93	32.32	31.93	32.19	712,090	+0.01(+0.04%)
Apr 06, 2023	31.68	32.19	31.55	32.18	758,710	+0.50(+1.59%)
Apr 05, 2023	31.87	32.14	31.58	31.68	867,265	-0.30(-0.94%)
Apr 04, 2023	32.50	32.71	31.71	31.98	855,770	-0.45(-1.38%)
Apr 03, 2023	32.30	32.48	32.02	32.42	899,225	+0.06(+0.18%)
Mar 31, 2023	32.44	32.90	32.32	32.37	1,588,440	+0.15(+0.47%)
Mar 30, 2023	32.00	32.42	31.92	32.22	803,230	+0.42(+1.32%)
Mar 29, 2023	31.50	31.82	31.31	31.80	1,201,495	+0.69(+2.23%)
Mar 28, 2023	31.04	31.36	30.94	31.10	846,705	-0.00(-0.01%)
Mar 27, 2023	30.97	31.23	30.73	31.10	2,075,395	+0.46(+1.49%)
Mar 24, 2023	30.29	30.81	30.13	30.65	840,260	+0.07(+0.23%)
Mar 23, 2023	30.67	31.13	30.39	30.58	1,679,045	-0.07(-0.24%)
Mar 22, 2023	31.30	31.61	30.62	30.65	1,116,205	-0.45(-1.46%)
Mar 21, 2023	31.30	31.58	30.87	31.11	941,200	-0.01(-0.04%)
Mar 20, 2023	30.63	31.31	30.63	31.12	1,063,980	+0.71(+2.32%)
Mar 17, 2023	30.58	30.64	30.16	30.41	2,110,925	-0.12(-0.41%)
Mar 16, 2023	30.10	30.55	29.97	30.54	1,115,070	+0.20(+0.65%)
Mar 15, 2023	30.60	30.60	29.84	30.34	1,334,875	-0.60(-1.95%)
Mar 14, 2023	31.13	31.52	30.36	30.94	1,210,235	+0.41(+1.35%)
Mar 13, 2023	30.31	30.97	30.14	30.53	1,176,210	-0.09(-0.28%)
Mar 10, 2023	31.33	31.34	30.40	30.62	1,902,005	-0.77(-2.45%)
Mar 09, 2023	32.50	32.50	31.39	31.39	803,300	-0.87(-2.70%)
Mar 08, 2023	32.64	32.79	32.07	32.26	1,042,460	-0.31(-0.94%)
Mar 07, 2023	33.40	33.50	32.39	32.57	851,965	-0.85(-2.54%)
Mar 06, 2023	33.03	33.55	32.43	33.41	821,130	+0.25(+0.75%)
Mar 03, 2023	33.25	33.36	32.90	33.17	504,815	+0.19(+0.58%)
Mar 02, 2023	32.59	33.08	32.32	32.98	611,470	+0.33(+1.00%)
Mar 01, 2023	33.14	33.14	32.43	32.65	1,364,055	-0.25(-0.77%)
Feb 28, 2023	33.18	33.49	32.85	32.90	1,484,125	-0.34(-1.03%)
Feb 27, 2023	33.90	34.14	33.21	33.24	664,715	-0.45(-1.32%)
Feb 24, 2023	34.06	34.17	33.26	33.69	840,575	-0.71(-2.05%)
Feb 23, 2023	34.22	34.88	32.97	34.40	1,519,605	+0.37(+1.10%)
Feb 22, 2023	33.93	34.39	33.80	34.02	1,164,100	+0.12(+0.35%)
Feb 21, 2023	33.76	34.23	33.40	33.90	1,216,155	-0.20(-0.60%)
Feb 17, 2023	34.18	34.22	33.84	34.11	1,048,320	-0.01(-0.02%)
Feb 16, 2023	33.98	34.61	33.69	34.11	942,380	-0.29(-0.85%)
Feb 15, 2023	34.26	34.67	34.08	34.41	680,160	-0.16(-0.46%)
Feb 14, 2023	35.00	35.47	34.29	34.56	970,830	-0.58(-1.64%)
Feb 13, 2023	34.60	35.30	34.57	35.14	511,685	+0.51(+1.47%)
Feb 10, 2023	34.55	34.80	34.24	34.63	526,540	+0.18(+0.53%)
Feb 09, 2023	34.90	35.01	34.36	34.45	587,285	-0.07(-0.19%)
Feb 08, 2023	34.12	34.95	34.01	34.52	616,400	+0.22(+0.64%)
Feb 07, 2023	33.85	34.60	33.40	34.30	1,320,670	+0.40(+1.17%)
Feb 06, 2023	34.36	34.40	33.63	33.90	849,705	-0.50(-1.44%)
Feb 03, 2023	34.35	34.71	33.96	34.40	937,095	-0.23(-0.66%)
Feb 02, 2023	34.18	34.88	34.09	34.63	1,065,585	+0.76(+2.25%)

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.