Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.09	36.30	34.71	35.45	867,152	+0.48(+1.36%)
Apr 27, 2023	36.97	36.97	34.00	34.97	1,838,108	-3.02(-7.96%)
Apr 26, 2023	38.86	39.43	37.72	38.00	1,110,904	-1.25(-3.20%)
Apr 25, 2023	39.49	39.49	38.89	39.25	645,309	-0.62(-1.55%)
Apr 24, 2023	40.12	40.24	38.90	39.87	596,299	-0.17(-0.42%)
Apr 21, 2023	39.30	40.14	38.70	40.04	594,942	+0.98(+2.52%)
Apr 20, 2023	38.72	39.36	38.64	39.05	421,720	+0.05(+0.12%)
Apr 19, 2023	38.71	39.53	38.32	39.01	465,300	+0.09(+0.24%)
Apr 18, 2023	38.87	39.17	38.25	38.91	595,377	+0.01(+0.02%)
Apr 17, 2023	38.88	39.65	38.78	38.90	738,572	-0.01(-0.02%)
Apr 14, 2023	38.61	39.18	38.35	38.91	722,841	+0.67(+1.76%)
Apr 13, 2023	37.56	38.62	37.40	38.24	637,864	+0.72(+1.92%)
Apr 12, 2023	37.83	38.14	37.42	37.52	446,949	-0.13(-0.35%)
Apr 11, 2023	36.90	37.79	36.63	37.65	477,822	+1.01(+2.76%)
Apr 10, 2023	35.97	37.05	35.87	36.64	789,112	+0.58(+1.61%)
Apr 06, 2023	35.85	36.12	35.59	36.06	366,100	+0.46(+1.29%)
Apr 05, 2023	34.52	35.64	34.31	35.60	561,663	+0.67(+1.93%)
Apr 04, 2023	35.66	35.66	34.44	34.93	407,263	-0.60(-1.69%)
Apr 03, 2023	35.90	36.34	35.25	35.53	587,715	-0.45(-1.25%)
Mar 31, 2023	35.03	35.99	34.92	35.97	829,609	+1.21(+3.47%)
Mar 30, 2023	35.51	35.91	34.72	34.77	519,625	-0.32(-0.91%)
Mar 29, 2023	35.66	35.68	34.53	35.09	861,170	-0.02(-0.05%)
Mar 28, 2023	35.49	35.71	34.57	35.10	708,733	-0.55(-1.55%)
Mar 27, 2023	36.10	36.12	35.55	35.66	490,335	+0.33(+0.93%)
Mar 24, 2023	34.95	35.39	33.69	35.33	876,487	-0.78(-2.15%)
Mar 23, 2023	36.25	36.86	35.91	36.11	427,460	-0.04(-0.10%)
Mar 22, 2023	37.40	37.60	36.09	36.14	504,952	-1.18(-3.16%)
Mar 21, 2023	37.97	38.19	37.08	37.32	483,115	+0.38(+1.04%)
Mar 20, 2023	37.15	37.60	36.49	36.94	457,710	+0.37(+1.02%)
Mar 17, 2023	37.18	37.31	35.89	36.56	957,035	-0.77(-2.06%)
Mar 16, 2023	35.94	37.51	35.74	37.33	712,099	+1.07(+2.94%)
Mar 15, 2023	34.80	36.29	34.66	36.26	704,056	+0.14(+0.39%)
Mar 14, 2023	37.01	37.22	35.22	36.12	629,174	+0.65(+1.82%)
Mar 13, 2023	35.75	36.08	34.81	35.48	828,404	-1.08(-2.94%)
Mar 10, 2023	37.43	37.62	35.90	36.55	612,148	-1.32(-3.48%)
Mar 09, 2023	39.01	39.16	37.79	37.87	426,378	-1.20(-3.07%)
Mar 08, 2023	38.81	39.18	38.57	39.07	550,393	+0.29(+0.75%)
Mar 07, 2023	39.40	39.78	38.76	38.78	521,863	-0.75(-1.89%)
Mar 06, 2023	40.29	40.32	39.41	39.53	523,739	-0.80(-2.00%)
Mar 03, 2023	40.31	40.66	39.66	40.34	585,946	+0.20(+0.49%)
Mar 02, 2023	39.58	40.21	39.25	40.14	530,517	-0.04(-0.09%)
Mar 01, 2023	40.10	40.78	39.91	40.18	818,234	+0.09(+0.23%)
Feb 28, 2023	40.27	40.79	39.96	40.08	766,880	-0.19(-0.46%)
Feb 27, 2023	39.93	40.49	39.55	40.27	859,651	+0.71(+1.80%)
Feb 24, 2023	39.43	39.82	39.01	39.56	709,375	-0.47(-1.17%)
Feb 23, 2023	40.24	41.08	39.62	40.03	816,941	-0.51(-1.27%)
Feb 22, 2023	40.71	41.35	39.95	40.54	864,580	-0.23(-0.57%)
Feb 21, 2023	41.40	42.01	40.58	40.78	635,392	-1.70(-4.01%)
Feb 17, 2023	42.20	42.67	41.52	42.48	425,914	+0.46(+1.09%)
Feb 16, 2023	42.45	42.91	41.95	42.02	455,110	-1.13(-2.61%)
Feb 15, 2023	43.08	43.36	42.36	43.15	447,327	+0.05(+0.11%)
Feb 14, 2023	43.21	43.78	42.57	43.10	678,607	-0.28(-0.64%)
Feb 13, 2023	40.81	43.41	40.60	43.38	795,687	+2.51(+6.15%)
Feb 10, 2023	40.32	41.50	40.32	40.87	950,997	+0.47(+1.17%)
Feb 09, 2023	42.59	42.90	39.29	40.39	2,118,495	-3.07(-7.05%)
Feb 08, 2023	43.53	44.63	43.23	43.46	603,405	-0.57(-1.30%)
Feb 07, 2023	44.80	44.94	43.14	44.03	751,862	-1.23(-2.71%)
Feb 06, 2023	45.19	45.86	45.04	45.26	674,378	-0.30(-0.67%)
Feb 03, 2023	44.63	45.89	44.63	45.57	518,180	+0.31(+0.69%)
Feb 02, 2023	44.14	46.39	43.92	45.25	908,906	+1.55(+3.55%)

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.