Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	43.23	43.84	43.06	43.21	217,971	-0.19(-0.44%)
Apr 27, 2023	43.27	43.83	42.53	43.40	216,052	+0.64(+1.50%)
Apr 26, 2023	43.12	43.50	42.64	42.76	213,322	-0.42(-0.97%)
Apr 25, 2023	44.57	45.09	43.15	43.18	196,322	-1.92(-4.26%)
Apr 24, 2023	44.33	45.12	44.08	45.10	158,027	+0.73(+1.65%)
Apr 21, 2023	44.41	45.30	42.95	44.37	185,009	-0.17(-0.38%)
Apr 20, 2023	43.98	44.88	43.93	44.54	164,613	+0.26(+0.59%)
Apr 19, 2023	43.11	44.61	42.96	44.28	191,368	+1.07(+2.48%)
Apr 18, 2023	43.75	43.91	43.09	43.21	200,014	-0.27(-0.62%)
Apr 17, 2023	43.71	43.97	43.16	43.48	202,003	-0.07(-0.16%)
Apr 14, 2023	44.37	45.03	43.15	43.55	251,069	-0.46(-1.05%)
Apr 13, 2023	42.80	44.05	42.47	44.01	266,160	+1.34(+3.14%)
Apr 12, 2023	44.01	44.15	42.55	42.67	212,152	-1.05(-2.40%)
Apr 11, 2023	43.95	44.44	43.61	43.72	192,824	-0.17(-0.39%)
Apr 10, 2023	43.44	44.12	42.73	43.89	396,027	+0.82(+1.90%)
Apr 06, 2023	42.87	43.20	42.03	43.07	265,195	+0.29(+0.68%)
Apr 05, 2023	43.54	43.55	42.75	42.78	430,175	-1.08(-2.46%)
Apr 04, 2023	45.14	45.14	43.83	43.86	220,167	-1.22(-2.71%)
Apr 03, 2023	44.98	45.46	44.47	45.08	379,800	+0.10(+0.22%)
Mar 31, 2023	45.00	45.20	44.62	44.98	531,260	+0.15(+0.33%)
Mar 30, 2023	44.76	45.20	44.31	44.83	343,445	+0.40(+0.90%)
Mar 29, 2023	45.00	45.00	43.61	44.43	272,145	-0.36(-0.80%)
Mar 28, 2023	44.72	45.53	44.52	44.79	252,645	-0.14(-0.31%)
Mar 27, 2023	45.35	45.63	44.62	44.93	265,021	-0.19(-0.42%)
Mar 24, 2023	44.24	45.28	43.91	45.12	179,359	+0.36(+0.80%)
Mar 23, 2023	45.38	45.69	44.31	44.76	216,442	-0.48(-1.06%)
Mar 22, 2023	45.81	46.80	45.23	45.24	205,952	-0.65(-1.42%)
Mar 21, 2023	46.78	47.40	45.64	45.89	346,513	-0.27(-0.58%)
Mar 20, 2023	45.12	47.09	45.08	46.16	452,119	+1.45(+3.24%)
Mar 17, 2023	45.50	45.75	44.44	44.71	802,865	-1.29(-2.80%)
Mar 16, 2023	44.75	46.02	44.49	46.00	338,656	+0.71(+1.57%)
Mar 15, 2023	46.54	46.41	44.38	45.29	459,755	-2.72(-5.67%)
Mar 14, 2023	47.96	48.40	47.36	48.01	433,623	+1.60(+3.45%)
Mar 13, 2023	46.91	47.73	46.00	46.41	232,412	-1.26(-2.64%)
Mar 10, 2023	47.66	48.21	47.22	47.67	270,868	+0.00(+0.00%)
Mar 09, 2023	48.83	49.30	47.55	47.67	397,369	-1.10(-2.26%)
Mar 08, 2023	49.05	49.37	48.03	48.77	271,889	-0.20(-0.41%)
Mar 07, 2023	49.02	49.80	48.51	48.97	386,325	+0.22(+0.45%)
Mar 06, 2023	50.29	50.87	48.14	48.75	387,894	-1.24(-2.48%)
Mar 03, 2023	51.52	51.87	49.87	49.99	535,423	-1.42(-2.76%)
Mar 02, 2023	49.16	51.48	48.66	51.41	497,332	+2.15(+4.36%)
Mar 01, 2023	47.24	49.64	44.97	49.26	580,500	+3.98(+8.79%)
Feb 28, 2023	45.77	46.06	45.23	45.28	387,792	-0.48(-1.05%)
Feb 27, 2023	46.31	46.54	45.29	45.76	435,559	-0.26(-0.56%)
Feb 24, 2023	46.92	46.92	45.64	46.02	285,242	-1.45(-3.05%)
Feb 23, 2023	48.14	48.54	47.29	47.47	327,657	-0.69(-1.43%)
Feb 22, 2023	49.09	49.50	47.94	48.16	404,345	-0.94(-1.91%)
Feb 21, 2023	51.43	51.55	49.09	49.10	403,072	-3.09(-5.92%)
Feb 17, 2023	51.49	52.42	51.05	52.19	315,565	+1.13(+2.21%)
Feb 16, 2023	51.16	51.94	50.73	51.06	604,013	-0.71(-1.37%)
Feb 15, 2023	50.59	52.08	50.56	51.77	335,655	+0.52(+1.01%)
Feb 14, 2023	50.94	51.78	50.90	51.25	233,912	+0.05(+0.10%)
Feb 13, 2023	50.29	51.27	50.25	51.20	263,859	+0.98(+1.95%)
Feb 10, 2023	50.42	50.89	50.01	50.22	249,148	-0.54(-1.06%)
Feb 09, 2023	51.71	52.05	50.61	50.76	232,691	-0.81(-1.57%)
Feb 08, 2023	51.45	51.72	50.87	51.57	232,654	-0.18(-0.35%)
Feb 07, 2023	51.51	51.99	50.81	51.75	234,295	-0.07(-0.14%)
Feb 06, 2023	52.21	52.54	51.59	51.82	226,479	-0.77(-1.46%)
Feb 03, 2023	52.48	53.59	52.40	52.59	408,604	-0.41(-0.77%)
Feb 02, 2023	52.15	53.12	52.15	53.00	360,750	+1.01(+1.94%)

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.