Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.21	32.21	30.85	31.21	2,121,082	-0.17(-0.54%)
Apr 27, 2023	31.82	32.32	30.29	31.38	3,160,990	-1.21(-3.73%)
Apr 26, 2023	32.47	33.40	32.28	32.59	1,640,131	-0.10(-0.32%)
Apr 25, 2023	34.13	34.42	32.54	32.69	1,390,270	-2.23(-6.39%)
Apr 24, 2023	33.87	35.01	33.62	34.92	1,565,597	+1.05(+3.11%)
Apr 21, 2023	34.43	34.43	33.34	33.87	3,696,599	-0.37(-1.07%)
Apr 20, 2023	34.32	34.68	33.87	34.24	1,372,508	-0.61(-1.76%)
Apr 19, 2023	34.07	35.00	33.84	34.85	1,852,863	+0.24(+0.71%)
Apr 18, 2023	34.01	34.62	33.72	34.60	1,703,802	-0.08(-0.24%)
Apr 17, 2023	35.33	35.44	34.30	34.69	755,153	-0.54(-1.52%)
Apr 14, 2023	35.30	35.43	34.45	35.23	1,288,550	+0.18(+0.51%)
Apr 13, 2023	34.98	35.54	34.90	35.05	1,184,451	+0.00(+0.00%)
Apr 12, 2023	35.72	35.87	34.94	35.05	1,062,183	-0.22(-0.61%)
Apr 11, 2023	35.45	35.88	35.02	35.26	1,045,624	+0.23(+0.64%)
Apr 10, 2023	34.92	35.75	34.80	35.04	1,383,868	+0.05(+0.13%)
Apr 06, 2023	35.76	35.88	34.94	34.99	1,203,564	-0.61(-1.72%)
Apr 05, 2023	35.05	35.72	34.61	35.60	1,265,321	+0.28(+0.80%)
Apr 04, 2023	36.24	36.24	34.70	35.32	1,545,981	-0.85(-2.34%)
Apr 03, 2023	35.75	36.90	35.72	36.17	2,446,316	+2.52(+7.50%)
Mar 31, 2023	33.74	33.81	33.26	33.64	1,989,452	+0.23(+0.68%)
Mar 30, 2023	35.18	35.18	33.17	33.42	1,694,270	-1.20(-3.45%)
Mar 29, 2023	35.16	35.48	34.58	34.61	1,482,184	+0.04(+0.11%)
Mar 28, 2023	33.08	34.95	33.08	34.58	1,732,589	+1.34(+4.02%)
Mar 27, 2023	32.50	33.59	31.74	33.24	1,135,597	+1.44(+4.53%)
Mar 24, 2023	30.99	31.98	30.76	31.80	1,392,290	+0.13(+0.42%)
Mar 23, 2023	32.63	33.13	31.30	31.67	1,518,791	-0.97(-2.97%)
Mar 22, 2023	34.35	34.35	32.62	32.64	1,442,348	-1.62(-4.73%)
Mar 21, 2023	34.36	34.68	33.93	34.26	1,979,390	+0.97(+2.91%)
Mar 20, 2023	32.44	33.72	32.35	33.29	1,658,125	+1.13(+3.51%)
Mar 17, 2023	32.94	32.99	31.65	32.16	3,869,828	-0.78(-2.37%)
Mar 16, 2023	32.62	33.53	31.56	32.94	2,488,266	-0.47(-1.41%)
Mar 15, 2023	33.49	34.19	32.59	33.41	2,835,896	-1.92(-5.43%)
Mar 14, 2023	35.46	36.26	34.67	35.33	1,329,486	+0.30(+0.86%)
Mar 13, 2023	35.57	36.22	34.63	35.03	2,110,314	-2.02(-5.46%)
Mar 10, 2023	38.35	38.72	36.92	37.05	1,567,480	-0.81(-2.14%)
Mar 09, 2023	40.52	40.84	37.81	37.86	1,911,194	-2.36(-5.87%)
Mar 08, 2023	40.85	41.62	39.69	40.22	1,056,381	-0.89(-2.17%)
Mar 07, 2023	41.94	42.24	40.97	41.12	938,298	-0.97(-2.30%)
Mar 06, 2023	41.84	42.45	41.56	42.09	1,119,304	-0.10(-0.25%)
Mar 03, 2023	41.58	42.66	41.15	42.19	1,527,597	-0.13(-0.31%)
Mar 02, 2023	39.91	42.98	39.77	42.32	1,859,446	+1.97(+4.87%)
Mar 01, 2023	39.78	40.50	39.67	40.35	1,703,890	+0.75(+1.90%)
Feb 28, 2023	39.91	39.93	39.10	39.60	2,180,962	+0.24(+0.60%)
Feb 27, 2023	39.02	39.56	38.49	39.37	1,532,857	+0.64(+1.65%)
Feb 24, 2023	37.64	38.84	37.11	38.73	2,354,521	+0.45(+1.18%)
Feb 23, 2023	38.75	39.35	37.31	38.27	1,882,008	-0.07(-0.17%)
Feb 22, 2023	38.70	39.45	37.80	38.34	2,063,378	-0.93(-2.37%)
Feb 21, 2023	39.46	40.19	39.07	39.27	1,199,763	-0.64(-1.60%)
Feb 17, 2023	41.22	41.22	39.31	39.91	1,230,502	-1.83(-4.37%)
Feb 16, 2023	41.25	42.44	41.15	41.74	986,468	-0.08(-0.20%)
Feb 15, 2023	42.73	42.92	41.48	41.82	1,440,849	-1.60(-3.68%)
Feb 14, 2023	42.79	44.08	42.34	43.42	1,032,573	+0.16(+0.37%)
Feb 13, 2023	42.21	43.55	41.36	43.26	1,284,395	+0.68(+1.60%)
Feb 10, 2023	40.48	42.60	40.38	42.58	1,774,131	+2.49(+6.20%)
Feb 09, 2023	43.03	43.04	39.79	40.09	2,706,031	-3.18(-7.36%)
Feb 08, 2023	42.33	43.50	41.93	43.28	1,243,955	+0.74(+1.73%)
Feb 07, 2023	42.64	42.93	41.88	42.54	817,873	+0.38(+0.91%)
Feb 06, 2023	42.08	42.55	41.57	42.16	1,560,900	-0.07(-0.15%)
Feb 03, 2023	43.14	44.26	42.02	42.23	1,660,423	-0.61(-1.43%)
Feb 02, 2023	43.61	43.90	42.06	42.84	2,000,884	-0.66(-1.52%)

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.