Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	43.18	45.12	43.18	44.31	353,622	+1.03(+2.39%)
Apr 27, 2023	43.72	43.72	41.35	43.28	463,259	+2.85(+7.04%)
Apr 26, 2023	39.96	40.76	39.95	40.43	244,792	+0.34(+0.84%)
Apr 25, 2023	40.88	41.04	39.71	40.09	191,755	-1.03(-2.52%)
Apr 24, 2023	41.08	41.63	41.00	41.13	102,631	-0.23(-0.55%)
Apr 21, 2023	41.42	41.77	41.04	41.36	159,900	-0.14(-0.34%)
Apr 20, 2023	41.57	41.83	41.12	41.50	168,914	-0.52(-1.23%)
Apr 19, 2023	41.20	42.27	41.06	42.01	130,768	+0.75(+1.81%)
Apr 18, 2023	42.09	42.09	40.83	41.27	101,282	-0.78(-1.85%)
Apr 17, 2023	41.16	42.04	40.68	42.04	123,921	+0.77(+1.86%)
Apr 14, 2023	42.39	42.67	40.97	41.28	190,403	-0.62(-1.47%)
Apr 13, 2023	40.84	42.05	40.56	41.89	183,492	+1.21(+2.98%)
Apr 12, 2023	41.37	42.27	40.47	40.68	195,206	-0.52(-1.26%)
Apr 11, 2023	41.86	42.08	41.18	41.20	225,118	-0.60(-1.43%)
Apr 10, 2023	41.42	42.33	40.84	41.79	274,989	-0.03(-0.07%)
Apr 06, 2023	40.93	41.86	40.93	41.82	196,439	+0.83(+2.01%)
Apr 05, 2023	40.55	41.16	40.28	41.00	269,357	+0.00(+0.00%)
Apr 04, 2023	41.66	41.66	39.94	41.00	325,886	-0.38(-0.91%)
Apr 03, 2023	41.59	42.07	40.57	41.38	199,328	+0.09(+0.22%)
Mar 31, 2023	40.30	41.48	40.20	41.29	274,205	+1.21(+3.03%)
Mar 30, 2023	41.21	41.29	39.56	40.07	342,305	-0.72(-1.76%)
Mar 29, 2023	41.74	41.74	40.70	40.79	225,518	-0.45(-1.09%)
Mar 28, 2023	41.67	42.03	40.70	41.24	182,453	-0.53(-1.26%)
Mar 27, 2023	43.08	43.12	41.69	41.77	281,114	-0.34(-0.80%)
Mar 24, 2023	40.82	42.50	40.22	42.10	229,631	+0.67(+1.61%)
Mar 23, 2023	42.60	42.60	40.77	41.44	376,180	-0.71(-1.68%)
Mar 22, 2023	44.50	44.57	42.02	42.14	249,717	-2.44(-5.47%)
Mar 21, 2023	44.03	44.78	43.41	44.58	337,316	+2.07(+4.87%)
Mar 20, 2023	43.28	44.40	41.98	42.51	553,045	-1.49(-3.39%)
Mar 17, 2023	44.92	44.92	43.13	44.00	1,067,284	-1.91(-4.16%)
Mar 16, 2023	42.41	45.98	42.10	45.91	407,315	+2.84(+6.58%)
Mar 15, 2023	41.04	43.38	40.64	43.08	925,086	+0.04(+0.09%)
Mar 14, 2023	44.14	46.24	42.77	43.04	634,445	+1.18(+2.82%)
Mar 13, 2023	44.10	45.35	41.16	41.86	926,559	-4.06(-8.83%)
Mar 10, 2023	46.14	47.36	44.83	45.91	565,800	-0.73(-1.56%)
Mar 09, 2023	49.03	49.11	46.03	46.64	525,587	-2.66(-5.40%)
Mar 08, 2023	48.64	49.34	48.19	49.31	242,182	+0.86(+1.79%)
Mar 07, 2023	48.86	48.86	47.80	48.44	271,571	-0.46(-0.94%)
Mar 06, 2023	49.88	49.88	48.61	48.90	218,182	-0.83(-1.66%)
Mar 03, 2023	49.22	50.13	48.65	49.72	284,014	+0.65(+1.32%)
Mar 02, 2023	49.87	49.87	47.51	49.08	194,115	-1.09(-2.18%)
Mar 01, 2023	50.44	50.70	49.78	50.17	171,974	-0.54(-1.06%)
Feb 28, 2023	51.23	51.89	50.65	50.71	327,962	-0.53(-1.03%)
Feb 27, 2023	51.17	51.56	50.99	51.23	269,215	+0.47(+0.92%)
Feb 24, 2023	50.63	50.88	49.94	50.77	183,060	-0.27(-0.53%)
Feb 23, 2023	51.01	51.45	50.81	51.03	176,812	+0.20(+0.39%)
Feb 22, 2023	50.55	51.14	50.38	50.84	291,376	+0.29(+0.57%)
Feb 21, 2023	50.98	51.44	50.23	50.55	388,506	-0.95(-1.85%)
Feb 17, 2023	50.24	51.70	50.24	51.50	220,351	+1.35(+2.70%)
Feb 16, 2023	49.85	50.66	49.56	50.15	172,583	-0.17(-0.34%)
Feb 15, 2023	49.81	50.69	49.49	50.32	178,126	+0.10(+0.20%)
Feb 14, 2023	50.08	50.71	49.69	50.22	293,618	-0.01(-0.02%)
Feb 13, 2023	49.38	50.24	49.38	50.23	212,529	+0.83(+1.67%)
Feb 10, 2023	48.92	49.79	48.55	49.40	343,282	+0.42(+0.85%)
Feb 09, 2023	50.10	50.18	48.92	48.99	160,699	-0.63(-1.26%)
Feb 08, 2023	50.16	50.61	49.34	49.61	169,502	-1.05(-2.08%)
Feb 07, 2023	50.28	50.95	50.25	50.67	216,875	+0.16(+0.32%)
Feb 06, 2023	51.88	52.07	50.38	50.51	197,713	-1.72(-3.29%)
Feb 03, 2023	51.20	52.40	51.20	52.23	184,806	+0.52(+1.00%)
Feb 02, 2023	51.16	51.72	50.98	51.71	159,023	+1.13(+2.24%)

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.