Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.12	28.43	27.46	27.50	145,666,368	-0.57(-2.03%)
Apr 27, 2023	29.42	29.62	27.90	28.07	148,882,032	-2.46(-8.06%)
Apr 26, 2023	30.02	30.66	29.58	30.53	138,312,720	-0.51(-1.65%)
Apr 25, 2023	29.84	31.08	29.66	31.04	137,693,168	+1.67(+5.69%)
Apr 24, 2023	29.25	29.99	28.87	29.37	114,489,432	+0.19(+0.65%)
Apr 21, 2023	29.38	29.88	28.96	29.18	122,425,488	-0.08(-0.26%)
Apr 20, 2023	29.41	29.61	28.45	29.25	148,832,736	+0.70(+2.46%)
Apr 19, 2023	29.18	29.21	28.27	28.55	106,719,080	+0.05(+0.17%)
Apr 18, 2023	27.93	28.84	27.82	28.50	96,122,640	-0.01(-0.03%)
Apr 17, 2023	28.68	29.24	28.40	28.51	101,690,072	-0.04(-0.13%)
Apr 14, 2023	28.82	29.35	28.09	28.55	149,131,808	+0.16(+0.57%)
Apr 13, 2023	29.64	29.69	28.25	28.39	129,905,776	-1.70(-5.65%)
Apr 12, 2023	28.79	30.25	28.62	30.09	153,106,432	+0.77(+2.62%)
Apr 11, 2023	28.78	29.46	28.76	29.32	92,650,800	+0.56(+1.95%)
Apr 10, 2023	29.52	30.00	28.74	28.76	92,252,640	+0.08(+0.26%)
Apr 06, 2023	29.76	30.15	28.56	28.68	121,750,416	-0.60(-2.04%)
Apr 05, 2023	28.69	29.77	28.64	29.28	124,604,144	+0.92(+3.25%)
Apr 04, 2023	27.98	28.71	27.71	28.36	118,181,320	+0.29(+1.05%)
Apr 03, 2023	28.44	28.80	28.01	28.07	116,764,816	+0.19(+0.68%)
Mar 31, 2023	29.27	29.35	27.81	27.88	147,259,040	-1.44(-4.92%)
Mar 30, 2023	29.45	29.82	29.14	29.32	121,143,960	-0.84(-2.77%)
Mar 29, 2023	30.71	30.97	29.95	30.16	126,237,504	-1.70(-5.34%)
Mar 28, 2023	31.54	32.59	31.54	31.86	115,675,568	+0.51(+1.64%)
Mar 27, 2023	30.51	31.61	30.19	31.34	115,259,680	+0.64(+2.07%)
Mar 24, 2023	31.19	31.89	30.68	30.71	156,590,976	-0.33(-1.07%)
Mar 23, 2023	30.98	31.90	29.65	31.04	199,714,512	-1.11(-3.46%)
Mar 22, 2023	30.92	32.19	29.42	32.15	188,769,840	+1.26(+4.07%)
Mar 21, 2023	31.63	32.12	30.73	30.89	111,270,784	-1.35(-4.18%)
Mar 20, 2023	32.79	33.51	32.14	32.24	123,041,968	-0.30(-0.93%)
Mar 17, 2023	32.13	33.20	31.36	32.54	175,012,896	+0.44(+1.38%)
Mar 16, 2023	35.21	35.45	31.97	32.10	184,960,000	-2.75(-7.88%)
Mar 15, 2023	36.30	36.83	34.69	34.85	230,412,880	-0.50(-1.41%)
Mar 14, 2023	36.54	36.88	35.12	35.35	185,757,008	-2.58(-6.79%)
Mar 13, 2023	39.54	40.17	36.42	37.92	266,809,232	-0.84(-2.17%)
Mar 10, 2023	37.15	39.20	36.56	38.76	287,264,640	+1.54(+4.13%)
Mar 09, 2023	35.16	37.48	34.23	37.22	171,528,144	+1.93(+5.45%)
Mar 08, 2023	35.69	36.37	35.08	35.30	139,925,504	-0.52(-1.45%)
Mar 07, 2023	34.54	36.05	34.21	35.82	166,856,960	+1.28(+3.72%)
Mar 06, 2023	34.22	34.61	33.17	34.54	123,189,824	-0.12(-0.35%)
Mar 03, 2023	36.26	36.46	34.55	34.66	116,805,504	-2.26(-6.13%)
Mar 02, 2023	38.86	38.97	36.59	36.92	133,390,008	-0.89(-2.35%)
Mar 01, 2023	37.04	38.20	36.78	37.81	142,912,144	+0.89(+2.40%)
Feb 28, 2023	37.01	37.13	35.95	36.92	114,271,928	+0.19(+0.51%)
Feb 27, 2023	36.29	36.97	35.75	36.73	117,620,568	-0.81(-2.16%)
Feb 24, 2023	37.58	38.19	37.13	37.55	164,799,504	+1.83(+5.13%)
Feb 23, 2023	35.29	37.32	35.22	35.71	143,034,288	-0.93(-2.55%)
Feb 22, 2023	36.49	37.27	35.85	36.65	148,902,816	-0.03(-0.08%)
Feb 21, 2023	35.59	36.75	35.10	36.68	132,231,448	+2.43(+7.11%)
Feb 17, 2023	34.28	35.27	33.99	34.24	159,153,472	+0.75(+2.23%)
Feb 16, 2023	33.20	33.57	31.94	33.50	167,263,472	+1.81(+5.72%)
Feb 15, 2023	33.03	33.25	31.65	31.69	128,594,744	-0.74(-2.27%)
Feb 14, 2023	33.70	34.34	32.10	32.42	217,847,440	-0.70(-2.11%)
Feb 13, 2023	34.31	34.74	32.93	33.12	114,405,504	-1.67(-4.80%)
Feb 10, 2023	34.88	35.63	34.17	34.79	168,955,760	+0.70(+2.05%)
Feb 09, 2023	31.77	34.60	31.70	34.09	163,175,392	+0.92(+2.76%)
Feb 08, 2023	31.92	33.40	31.62	33.18	152,809,504	+1.68(+5.33%)
Feb 07, 2023	33.63	34.01	31.12	31.50	205,614,352	-2.08(-6.18%)
Feb 06, 2023	33.60	34.01	32.83	33.57	134,391,616	+0.86(+2.62%)
Feb 03, 2023	33.09	33.20	30.87	32.71	225,212,576	+1.57(+5.03%)
Feb 02, 2023	32.51	32.79	30.38	31.15	226,901,952	-3.61(-10.40%)

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.