Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.39	36.53	35.09	36.43	3,909,720	+0.85(+2.40%)
Apr 27, 2023	34.88	35.78	34.73	35.58	3,925,032	+0.80(+2.31%)
Apr 26, 2023	35.39	35.51	34.35	34.77	4,920,525	-0.29(-0.84%)
Apr 25, 2023	36.20	36.20	35.04	35.07	6,486,375	-2.25(-6.02%)
Apr 24, 2023	37.26	37.80	36.84	37.31	5,127,455	-0.12(-0.31%)
Apr 21, 2023	39.07	39.07	36.70	37.43	9,358,587	-2.03(-5.15%)
Apr 20, 2023	39.24	41.42	38.86	39.46	9,611,179	-0.97(-2.40%)
Apr 19, 2023	40.18	41.16	39.73	40.43	6,059,286	-0.91(-2.21%)
Apr 18, 2023	40.58	41.39	40.22	41.35	3,824,548	+1.32(+3.31%)
Apr 17, 2023	39.54	40.04	39.33	40.02	2,893,439	+0.39(+0.99%)
Apr 14, 2023	40.56	40.64	39.22	39.63	3,442,379	-0.53(-1.32%)
Apr 13, 2023	39.61	40.56	39.35	40.16	4,164,140	+1.28(+3.28%)
Apr 12, 2023	40.39	40.46	38.62	38.88	5,357,464	-0.97(-2.44%)
Apr 11, 2023	39.75	40.39	39.38	39.85	4,364,593	+0.83(+2.14%)
Apr 10, 2023	38.41	39.38	38.26	39.02	2,498,597	+0.61(+1.58%)
Apr 06, 2023	38.37	38.54	37.35	38.41	5,416,876	-0.26(-0.68%)
Apr 05, 2023	39.06	39.34	37.98	38.68	4,331,872	-0.89(-2.26%)
Apr 04, 2023	40.65	40.65	38.56	39.57	4,674,427	-1.40(-3.42%)
Apr 03, 2023	41.75	42.13	40.35	40.97	3,335,559	-0.77(-1.86%)
Mar 31, 2023	41.17	41.93	40.81	41.75	3,139,184	+0.78(+1.92%)
Mar 30, 2023	40.81	42.07	40.59	40.96	4,893,329	+0.80(+2.00%)
Mar 29, 2023	40.51	40.61	39.93	40.16	4,235,732	+0.40(+1.01%)
Mar 28, 2023	39.48	40.25	39.30	39.76	3,475,001	+0.40(+1.02%)
Mar 27, 2023	39.74	39.99	38.82	39.35	3,972,978	+0.04(+0.10%)
Mar 24, 2023	38.53	39.42	38.08	39.32	4,092,558	-0.15(-0.37%)
Mar 23, 2023	39.81	40.84	38.97	39.46	4,238,242	+0.17(+0.42%)
Mar 22, 2023	41.15	41.43	39.20	39.30	6,792,351	-1.81(-4.41%)
Mar 21, 2023	40.34	41.66	40.34	41.11	4,416,727	+1.60(+4.05%)
Mar 20, 2023	39.13	40.00	38.93	39.51	8,725,949	+1.11(+2.89%)
Mar 17, 2023	39.84	39.97	38.16	38.40	10,492,099	-1.57(-3.93%)
Mar 16, 2023	38.42	40.31	37.78	39.97	6,648,456	+0.96(+2.46%)
Mar 15, 2023	41.52	41.66	38.11	39.01	9,651,485	-4.73(-10.81%)
Mar 14, 2023	44.96	45.35	43.08	43.74	4,274,596	-0.12(-0.27%)
Mar 13, 2023	42.68	45.17	41.44	43.86	6,058,536	-0.20(-0.45%)
Mar 10, 2023	47.20	47.20	43.61	44.05	6,316,119	-2.93(-6.24%)
Mar 09, 2023	49.73	50.16	46.43	46.99	5,696,589	-3.06(-6.12%)
Mar 08, 2023	49.45	50.26	48.80	50.05	3,532,856	+0.83(+1.69%)
Mar 07, 2023	51.77	52.03	48.97	49.21	6,419,621	-3.45(-6.56%)
Mar 06, 2023	52.98	53.85	52.36	52.67	5,272,321	-1.70(-3.12%)
Mar 03, 2023	53.20	54.58	52.58	54.36	6,293,872	+1.79(+3.41%)
Mar 02, 2023	49.14	52.59	49.01	52.57	6,606,173	+2.00(+3.95%)
Mar 01, 2023	50.22	51.86	49.48	50.57	7,753,972	+2.65(+5.54%)
Feb 28, 2023	47.24	49.00	46.80	47.92	3,950,480	+0.88(+1.87%)
Feb 27, 2023	45.87	47.43	45.40	47.04	5,034,365	+1.56(+3.42%)
Feb 24, 2023	45.95	45.95	44.33	45.48	4,685,311	-1.48(-3.15%)
Feb 23, 2023	47.49	48.01	45.58	46.96	4,748,231	-1.00(-2.08%)
Feb 22, 2023	48.69	49.90	47.50	47.96	7,883,109	+0.89(+1.89%)
Feb 21, 2023	47.13	48.75	46.81	47.07	5,493,421	+1.16(+2.52%)
Feb 17, 2023	47.17	47.19	45.35	45.91	5,668,747	-1.84(-3.85%)
Feb 16, 2023	47.28	49.39	47.05	47.75	5,549,455	+0.35(+0.74%)
Feb 15, 2023	46.52	47.58	46.29	47.40	3,700,987	-0.51(-1.06%)
Feb 14, 2023	46.51	48.06	45.96	47.91	4,386,258	+0.96(+2.04%)
Feb 13, 2023	47.38	47.69	46.14	46.95	3,402,421	-0.72(-1.52%)
Feb 10, 2023	48.25	48.46	47.19	47.68	4,710,749	-1.29(-2.64%)
Feb 09, 2023	50.40	50.59	48.68	48.97	4,284,838	-0.60(-1.21%)
Feb 08, 2023	51.09	51.58	49.56	49.57	4,747,346	-2.57(-4.92%)
Feb 07, 2023	51.07	52.29	49.80	52.13	4,448,838	+1.19(+2.35%)
Feb 06, 2023	53.99	54.25	49.80	50.94	5,519,216	-0.71(-1.37%)
Feb 03, 2023	52.29	53.25	51.48	51.64	3,621,661	-0.90(-1.71%)
Feb 02, 2023	53.15	53.33	50.84	52.54	4,764,376	-0.90(-1.69%)

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.