Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.44	47.25	46.44	46.90	229,268	+0.18(+0.38%)
Apr 27, 2023	45.76	46.74	45.74	46.72	369,887	+1.05(+2.31%)
Apr 26, 2023	45.33	46.05	45.33	45.67	259,655	-0.17(-0.36%)
Apr 25, 2023	46.85	46.92	45.63	45.84	287,981	-1.44(-3.04%)
Apr 24, 2023	47.78	48.09	47.10	47.27	150,823	-0.67(-1.41%)
Apr 21, 2023	48.53	48.56	47.83	47.95	176,764	-0.51(-1.05%)
Apr 20, 2023	48.33	48.67	47.70	48.45	297,059	-0.32(-0.66%)
Apr 19, 2023	49.08	49.08	48.49	48.78	239,375	-0.44(-0.89%)
Apr 18, 2023	50.18	50.18	48.93	49.22	204,456	-0.77(-1.54%)
Apr 17, 2023	50.15	50.35	49.51	49.99	165,365	+0.00(+0.00%)
Apr 14, 2023	50.23	50.43	49.50	49.99	216,750	-0.21(-0.41%)
Apr 13, 2023	49.88	50.41	49.39	50.19	185,527	+0.50(+1.00%)
Apr 12, 2023	49.72	49.92	49.34	49.69	194,553	+0.39(+0.79%)
Apr 11, 2023	49.12	49.63	48.97	49.30	196,950	+0.32(+0.66%)
Apr 10, 2023	48.17	49.03	48.17	48.98	426,142	+0.51(+1.05%)
Apr 06, 2023	48.79	48.88	48.13	48.47	231,298	-0.23(-0.48%)
Apr 05, 2023	48.87	48.87	48.21	48.71	313,750	-0.42(-0.85%)
Apr 04, 2023	50.51	50.70	48.97	49.13	228,251	-1.22(-2.42%)
Apr 03, 2023	50.29	50.53	49.96	50.35	300,536	-0.19(-0.37%)
Mar 31, 2023	50.29	50.57	49.90	50.53	285,834	+0.60(+1.19%)
Mar 30, 2023	50.11	50.33	49.45	49.94	257,431	+0.13(+0.25%)
Mar 29, 2023	50.12	50.42	49.63	49.81	298,244	+0.17(+0.33%)
Mar 28, 2023	49.33	49.85	49.33	49.65	182,318	+0.04(+0.08%)
Mar 27, 2023	49.48	49.94	48.81	49.61	245,915	+0.71(+1.46%)
Mar 24, 2023	47.85	49.00	47.82	48.89	373,323	+0.66(+1.37%)
Mar 23, 2023	48.08	48.53	47.73	48.23	546,808	+0.16(+0.32%)
Mar 22, 2023	49.57	49.72	48.06	48.08	318,900	-1.34(-2.72%)
Mar 21, 2023	49.62	49.96	49.13	49.42	341,250	+0.67(+1.38%)
Mar 20, 2023	49.36	50.17	48.72	48.75	397,823	+0.03(+0.06%)
Mar 17, 2023	50.52	50.52	48.50	48.72	1,792,725	-2.08(-4.10%)
Mar 16, 2023	49.28	51.27	48.85	50.80	361,774	+0.76(+1.52%)
Mar 15, 2023	50.22	50.50	49.72	50.04	422,231	-1.40(-2.73%)
Mar 14, 2023	52.62	52.96	50.86	51.44	460,707	+0.49(+0.96%)
Mar 13, 2023	52.38	52.41	49.66	50.96	546,697	-2.38(-4.45%)
Mar 10, 2023	54.89	54.89	53.03	53.33	393,835	-1.76(-3.20%)
Mar 09, 2023	56.90	57.28	55.04	55.10	402,559	-1.52(-2.68%)
Mar 08, 2023	56.64	58.34	55.91	56.62	545,801	+2.94(+5.48%)
Mar 07, 2023	54.13	54.31	53.45	53.67	259,638	-0.28(-0.52%)
Mar 06, 2023	54.58	54.85	53.65	53.96	309,242	-0.75(-1.37%)
Mar 03, 2023	55.42	55.53	54.60	54.71	274,518	-0.35(-0.64%)
Mar 02, 2023	55.09	55.51	54.63	55.06	205,796	-0.35(-0.63%)
Mar 01, 2023	54.36	55.56	54.12	55.41	249,969	+0.98(+1.81%)
Feb 28, 2023	54.02	55.06	53.99	54.42	615,273	+0.31(+0.58%)
Feb 27, 2023	54.72	54.91	54.05	54.11	173,850	-0.10(-0.18%)
Feb 24, 2023	54.25	54.27	53.60	54.21	170,461	-0.55(-1.01%)
Feb 23, 2023	54.75	55.16	54.31	54.77	162,046	+0.43(+0.79%)
Feb 22, 2023	54.98	55.23	53.95	54.34	334,935	-0.81(-1.47%)
Feb 21, 2023	55.18	55.59	54.88	55.14	430,009	-0.76(-1.36%)
Feb 17, 2023	55.25	56.14	54.96	55.90	191,145	+0.86(+1.56%)
Feb 16, 2023	54.24	55.32	54.14	55.05	160,696	-0.23(-0.42%)
Feb 15, 2023	54.10	55.42	54.10	55.28	114,069	+0.80(+1.47%)
Feb 14, 2023	54.46	55.16	54.12	54.48	259,381	-0.25(-0.46%)
Feb 13, 2023	54.23	54.95	54.02	54.74	155,505	+0.45(+0.83%)
Feb 10, 2023	54.05	54.77	53.79	54.29	193,646	+0.17(+0.31%)
Feb 09, 2023	55.77	56.21	54.12	54.12	171,939	-1.17(-2.11%)
Feb 08, 2023	55.75	56.05	54.73	55.29	252,067	-0.87(-1.54%)
Feb 07, 2023	54.94	56.27	54.67	56.16	195,802	+0.58(+1.05%)
Feb 06, 2023	55.39	55.75	54.88	55.57	197,832	-0.13(-0.23%)
Feb 03, 2023	55.70	56.69	55.68	55.70	264,507	-0.49(-0.87%)
Feb 02, 2023	54.41	56.35	54.32	56.19	273,363	+2.31(+4.28%)

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.