Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	52.56	52.73	51.11	51.89	683,234	-1.17(-2.21%)
Apr 27, 2023	49.19	53.31	48.12	53.06	1,095,971	+5.60(+11.80%)
Apr 26, 2023	47.14	48.67	46.85	47.46	684,662	+0.30(+0.65%)
Apr 25, 2023	46.74	47.16	45.84	47.16	515,696	-0.67(-1.40%)
Apr 24, 2023	46.73	49.18	46.67	47.83	728,866	+1.71(+3.71%)
Apr 21, 2023	46.42	46.49	44.96	46.11	395,470	-0.50(-1.08%)
Apr 20, 2023	45.89	47.11	45.89	46.62	437,868	+0.02(+0.04%)
Apr 19, 2023	46.41	46.66	45.70	46.60	289,187	-0.40(-0.86%)
Apr 18, 2023	45.31	47.15	45.31	47.00	375,623	+1.65(+3.65%)
Apr 17, 2023	44.32	45.79	44.10	45.35	442,123	+1.06(+2.40%)
Apr 14, 2023	44.53	44.53	43.61	44.28	409,853	-0.19(-0.42%)
Apr 13, 2023	43.21	44.49	42.86	44.47	374,828	+1.53(+3.57%)
Apr 12, 2023	43.57	43.80	42.76	42.94	424,173	-0.06(-0.14%)
Apr 11, 2023	42.15	43.06	42.15	43.00	352,780	+1.39(+3.33%)
Apr 10, 2023	40.92	41.99	40.92	41.61	214,415	+0.61(+1.49%)
Apr 06, 2023	41.04	41.63	40.35	41.00	185,694	+0.07(+0.17%)
Apr 05, 2023	41.40	41.95	39.92	40.93	470,026	-1.20(-2.85%)
Apr 04, 2023	43.75	43.83	41.43	42.13	274,400	-1.81(-4.12%)
Apr 03, 2023	44.02	44.52	43.14	43.94	265,012	-0.10(-0.22%)
Mar 31, 2023	43.32	44.10	42.61	44.04	733,528	+1.26(+2.94%)
Mar 30, 2023	43.02	43.17	42.39	42.78	190,743	+0.33(+0.79%)
Mar 29, 2023	41.91	42.49	41.79	42.44	336,818	+1.07(+2.59%)
Mar 28, 2023	40.56	41.82	40.32	41.37	228,427	+0.66(+1.62%)
Mar 27, 2023	41.05	41.16	40.35	40.71	232,877	+0.37(+0.93%)
Mar 24, 2023	38.96	40.45	38.58	40.34	362,066	+0.75(+1.89%)
Mar 23, 2023	39.37	40.91	38.81	39.59	295,420	+0.27(+0.68%)
Mar 22, 2023	40.09	40.30	39.27	39.33	337,917	-0.82(-2.03%)
Mar 21, 2023	40.92	41.18	40.10	40.14	398,940	+0.44(+1.12%)
Mar 20, 2023	38.76	40.11	38.44	39.70	433,621	+1.93(+5.11%)
Mar 17, 2023	41.10	41.22	37.62	37.77	1,858,542	-3.71(-8.94%)
Mar 16, 2023	40.26	41.94	39.73	41.48	605,430	+0.38(+0.93%)
Mar 15, 2023	42.91	43.14	40.14	41.10	461,956	-3.73(-8.32%)
Mar 14, 2023	45.77	46.07	44.27	44.83	385,617	+0.94(+2.15%)
Mar 13, 2023	43.24	45.00	43.00	43.88	317,773	-0.50(-1.13%)
Mar 10, 2023	46.53	46.53	43.78	44.38	372,507	-2.13(-4.59%)
Mar 09, 2023	48.07	48.86	46.27	46.52	291,671	-1.55(-3.23%)
Mar 08, 2023	48.71	49.10	47.92	48.07	301,345	-0.41(-0.85%)
Mar 07, 2023	49.27	49.67	48.27	48.48	243,973	-0.79(-1.60%)
Mar 06, 2023	50.78	50.81	48.71	49.27	408,664	-1.92(-3.75%)
Mar 03, 2023	50.18	51.65	49.44	51.19	281,833	+1.22(+2.44%)
Mar 02, 2023	49.15	50.13	48.82	49.97	235,406	+0.30(+0.61%)
Mar 01, 2023	47.91	49.97	47.91	49.67	360,410	+2.12(+4.45%)
Feb 28, 2023	47.22	48.23	46.78	47.55	244,170	+0.31(+0.65%)
Feb 27, 2023	46.95	47.83	46.55	47.25	171,606	+0.71(+1.52%)
Feb 24, 2023	45.64	46.54	45.02	46.54	364,322	-0.37(-0.80%)
Feb 23, 2023	47.97	48.01	46.29	46.91	327,630	-0.66(-1.39%)
Feb 22, 2023	47.30	48.10	47.07	47.57	348,150	+0.32(+0.69%)
Feb 21, 2023	48.83	49.24	47.10	47.25	331,749	-2.19(-4.44%)
Feb 17, 2023	49.71	50.00	49.23	49.44	235,610	-0.18(-0.36%)
Feb 16, 2023	49.62	50.08	49.21	49.62	304,435	-0.89(-1.75%)
Feb 15, 2023	48.87	50.70	48.64	50.50	375,319	+0.97(+1.97%)
Feb 14, 2023	49.16	50.18	48.57	49.53	299,197	+0.00(+0.00%)
Feb 13, 2023	48.30	49.55	47.71	49.53	217,323	+0.98(+2.03%)
Feb 10, 2023	48.08	48.85	48.08	48.54	226,993	+0.06(+0.12%)
Feb 09, 2023	49.78	50.41	48.17	48.48	251,268	-0.91(-1.85%)
Feb 08, 2023	49.57	49.87	48.56	49.40	277,127	-0.70(-1.39%)
Feb 07, 2023	48.80	50.20	48.48	50.10	369,621	+1.26(+2.58%)
Feb 06, 2023	49.81	49.81	48.33	48.84	266,598	-1.29(-2.57%)
Feb 03, 2023	49.62	50.88	49.25	50.13	447,706	+0.17(+0.33%)
Feb 02, 2023	49.16	50.49	48.87	49.96	429,895	+0.94(+1.93%)

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.