Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.35	33.35	33.26	33.33	1,498	-0.04(-0.13%)
Apr 27, 2023	33.13	33.38	33.13	33.37	2,883	+0.45(+1.37%)
Apr 26, 2023	32.98	32.98	32.85	32.92	2,927	+0.07(+0.21%)
Apr 25, 2023	32.96	32.96	32.85	32.85	4,605	-0.46(-1.39%)
Apr 24, 2023	33.31	33.32	33.31	33.32	366	-0.05(-0.16%)
Apr 21, 2023	33.32	33.37	33.32	33.37	4,962	-0.00(-0.01%)
Apr 20, 2023	33.39	33.43	33.34	33.37	4,624	-0.20(-0.60%)
Apr 19, 2023	33.47	33.61	33.47	33.58	4,934	-0.08(-0.25%)
Apr 18, 2023	33.64	33.66	33.61	33.66	1,647	+0.17(+0.51%)
Apr 17, 2023	33.42	33.49	33.37	33.49	3,198	+0.27(+0.81%)
Apr 14, 2023	33.16	33.22	33.16	33.22	434	+0.14(+0.41%)
Apr 13, 2023	32.97	33.10	32.97	33.09	3,912	+0.30(+0.90%)
Apr 12, 2023	32.88	32.93	32.79	32.79	6,966	-0.04(-0.13%)
Apr 11, 2023	32.79	32.90	32.79	32.83	1,832	+0.02(+0.07%)
Apr 10, 2023	32.56	32.81	32.56	32.81	2,896	+0.19(+0.60%)
Apr 06, 2023	32.44	32.61	32.44	32.61	2,059	+0.27(+0.83%)
Apr 05, 2023	32.29	32.35	32.26	32.35	4,948	-0.29(-0.90%)
Apr 04, 2023	32.64	32.64	32.60	32.64	2,866	-0.13(-0.39%)
Apr 03, 2023	32.67	32.77	32.67	32.77	2,460	+0.11(+0.33%)
Mar 31, 2023	32.57	32.69	32.57	32.66	4,078	+0.08(+0.26%)
Mar 30, 2023	32.58	32.59	32.57	32.58	1,285	+0.41(+1.26%)
Mar 29, 2023	32.12	32.19	32.11	32.17	2,694	+0.64(+2.03%)
Mar 28, 2023	31.51	31.59	31.48	31.53	5,485	-0.22(-0.68%)
Mar 27, 2023	31.73	31.75	31.69	31.75	1,264	+0.16(+0.51%)
Mar 24, 2023	31.52	31.59	31.52	31.59	578	-0.31(-0.96%)
Mar 23, 2023	32.16	32.17	31.73	31.89	7,633	-0.01(-0.02%)
Mar 22, 2023	32.22	32.22	31.90	31.90	2,059	-0.74(-2.27%)
Mar 21, 2023	32.62	32.64	32.51	32.64	2,090	+0.61(+1.91%)
Mar 20, 2023	31.95	32.07	31.95	32.03	3,594	+0.45(+1.43%)
Mar 17, 2023	31.67	31.70	31.57	31.58	10,103	-0.62(-1.93%)
Mar 16, 2023	31.91	32.21	31.91	32.20	11,820	+0.22(+0.69%)
Mar 15, 2023	31.71	32.07	31.70	31.98	14,373	-0.92(-2.81%)
Mar 14, 2023	32.90	32.96	32.67	32.90	4,712	+0.64(+1.99%)
Mar 13, 2023	32.03	32.33	31.98	32.26	8,902	-0.66(-2.01%)
Mar 10, 2023	33.10	33.20	32.89	32.93	35,966	-0.52(-1.55%)
Mar 09, 2023	33.75	33.83	33.44	33.44	48,544	-0.66(-1.95%)
Mar 08, 2023	33.96	34.13	33.96	34.11	63,568	+0.24(+0.70%)
Mar 07, 2023	33.87	33.92	33.87	33.87	499,526	-0.21(-0.61%)
Mar 06, 2023	34.14	34.18	34.08	34.08	5,701	-0.10(-0.29%)
Mar 03, 2023	34.05	34.18	34.03	34.18	5,206	+0.29(+0.86%)
Mar 02, 2023	33.60	33.89	33.60	33.89	3,792	+0.17(+0.52%)
Mar 01, 2023	33.72	33.72	33.68	33.71	5,184	+0.07(+0.20%)
Feb 28, 2023	33.73	33.74	33.62	33.64	3,081	-0.05(-0.13%)
Feb 27, 2023	33.70	33.72	33.68	33.69	2,113	+0.41(+1.22%)
Feb 24, 2023	33.20	33.32	33.17	33.28	2,875	-0.27(-0.80%)
Feb 23, 2023	33.37	33.55	33.37	33.55	481	+0.36(+1.07%)
Feb 22, 2023	33.19	33.21	33.17	33.19	1,338	-0.19(-0.56%)
Feb 21, 2023	33.50	33.50	33.37	33.38	3,996	-0.39(-1.15%)
Feb 17, 2023	33.64	33.79	33.63	33.77	22,974	+0.27(+0.80%)
Feb 16, 2023	33.38	33.54	33.37	33.50	5,419	-0.05(-0.16%)
Feb 15, 2023	33.46	33.56	33.46	33.56	566	+0.05(+0.16%)
Feb 14, 2023	33.34	33.50	33.29	33.50	1,564	+0.19(+0.57%)
Feb 13, 2023	33.28	33.31	33.28	33.31	1,662	+0.18(+0.55%)
Feb 10, 2023	33.00	33.13	33.00	33.13	1,910	-0.15(-0.44%)
Feb 09, 2023	33.43	33.43	33.26	33.28	2,138	-0.01(-0.03%)
Feb 08, 2023	33.50	33.50	33.29	33.29	2,520	-0.11(-0.33%)
Feb 07, 2023	33.16	33.40	33.14	33.40	2,820	+0.22(+0.68%)
Feb 06, 2023	33.12	33.20	33.12	33.18	2,651	-0.11(-0.34%)
Feb 03, 2023	33.29	33.29	33.29	33.29	103	-0.12(-0.35%)
Feb 02, 2023	33.33	33.43	33.33	33.40	3,114	+0.37(+1.12%)

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.