Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	42.43	43.45	42.10	42.80	1,182,056	-0.19(-0.44%)
Apr 27, 2023	44.36	44.36	41.03	42.99	1,746,622	-1.03(-2.34%)
Apr 26, 2023	44.93	45.69	43.74	44.02	884,718	-1.18(-2.61%)
Apr 25, 2023	45.93	46.35	45.16	45.20	511,654	-1.05(-2.27%)
Apr 24, 2023	45.73	46.31	45.67	46.25	564,425	+0.36(+0.78%)
Apr 21, 2023	46.29	46.29	45.39	45.89	734,141	-0.22(-0.48%)
Apr 20, 2023	46.05	46.52	45.94	46.11	716,599	-0.28(-0.60%)
Apr 19, 2023	46.11	47.00	46.09	46.39	789,498	-0.02(-0.04%)
Apr 18, 2023	46.10	46.87	46.10	46.41	801,004	+0.50(+1.09%)
Apr 17, 2023	46.60	46.91	45.65	45.91	764,557	-0.89(-1.90%)
Apr 14, 2023	46.19	47.20	46.19	46.80	813,004	+0.68(+1.47%)
Apr 13, 2023	45.61	46.55	45.30	46.12	615,165	+0.92(+2.04%)
Apr 12, 2023	45.63	45.76	44.98	45.20	703,385	-0.02(-0.04%)
Apr 11, 2023	44.08	45.36	43.91	45.22	757,913	+1.32(+3.01%)
Apr 10, 2023	43.73	44.46	43.58	43.90	698,691	-0.08(-0.18%)
Apr 06, 2023	43.71	44.15	43.30	43.98	952,611	+0.50(+1.15%)
Apr 05, 2023	43.37	43.68	42.87	43.48	916,130	-0.10(-0.23%)
Apr 04, 2023	44.10	44.23	43.27	43.58	704,798	-0.29(-0.66%)
Apr 03, 2023	44.24	44.60	43.51	43.87	1,048,841	-0.56(-1.26%)
Mar 31, 2023	43.99	44.59	43.74	44.43	1,191,849	+0.96(+2.21%)
Mar 30, 2023	43.33	43.86	43.17	43.47	792,148	+0.56(+1.31%)
Mar 29, 2023	42.68	43.06	42.35	42.91	558,778	+0.83(+1.97%)
Mar 28, 2023	42.07	42.50	41.71	42.08	468,742	-0.07(-0.17%)
Mar 27, 2023	42.30	42.38	41.41	42.15	683,575	+0.48(+1.15%)
Mar 24, 2023	41.80	41.83	40.88	41.67	878,031	-0.64(-1.51%)
Mar 23, 2023	43.18	43.95	41.92	42.31	938,648	-0.79(-1.83%)
Mar 22, 2023	44.09	44.63	43.05	43.10	720,825	-1.17(-2.64%)
Mar 21, 2023	44.11	44.88	44.03	44.27	1,306,913	+1.03(+2.38%)
Mar 20, 2023	42.87	43.85	42.48	43.24	1,130,382	+0.77(+1.81%)
Mar 17, 2023	42.70	42.98	41.33	42.47	12,227,488	-0.33(-0.77%)
Mar 16, 2023	42.26	43.55	42.25	42.80	1,218,460	-0.24(-0.56%)
Mar 15, 2023	42.80	43.42	41.89	43.04	1,195,720	-1.15(-2.60%)
Mar 14, 2023	44.76	45.14	43.56	44.19	1,042,138	+0.63(+1.45%)
Mar 13, 2023	44.00	44.37	42.85	43.56	1,166,746	-1.52(-3.37%)
Mar 10, 2023	46.54	46.61	44.95	45.08	1,079,394	-1.74(-3.72%)
Mar 09, 2023	48.70	48.78	46.77	46.82	977,949	-1.85(-3.80%)
Mar 08, 2023	49.14	49.50	48.45	48.67	992,606	-0.47(-0.96%)
Mar 07, 2023	50.18	50.64	49.05	49.14	1,251,148	-1.07(-2.13%)
Mar 06, 2023	49.96	51.81	49.50	50.21	3,249,916	+2.53(+5.31%)
Mar 03, 2023	48.27	48.33	47.48	47.68	638,344	-0.22(-0.46%)
Mar 02, 2023	47.57	48.52	47.43	47.90	938,745	+0.33(+0.69%)
Mar 01, 2023	47.63	49.94	46.77	47.57	864,215	-0.17(-0.36%)
Feb 28, 2023	47.38	48.27	47.19	47.74	978,229	+0.05(+0.10%)
Feb 27, 2023	47.32	47.91	46.93	47.69	620,162	+0.98(+2.10%)
Feb 24, 2023	46.04	47.00	45.90	46.71	505,672	-0.07(-0.15%)
Feb 23, 2023	46.64	47.34	45.63	46.78	448,697	+0.19(+0.41%)
Feb 22, 2023	45.61	46.93	45.40	46.59	914,908	+1.20(+2.64%)
Feb 21, 2023	46.37	47.19	45.27	45.39	661,384	-1.67(-3.55%)
Feb 17, 2023	47.65	47.90	46.51	47.06	519,707	-0.70(-1.47%)
Feb 16, 2023	47.65	48.71	47.49	47.76	552,977	-0.71(-1.46%)
Feb 15, 2023	47.30	48.79	47.15	48.47	655,706	+0.90(+1.89%)
Feb 14, 2023	46.58	48.06	46.51	47.57	524,512	+0.58(+1.23%)
Feb 13, 2023	45.77	47.27	45.77	46.99	350,419	+1.39(+3.05%)
Feb 10, 2023	46.25	46.25	45.47	45.60	468,235	-1.17(-2.50%)
Feb 09, 2023	47.52	48.14	46.64	46.77	446,591	-0.23(-0.49%)
Feb 08, 2023	47.66	47.99	46.71	47.00	453,374	-1.27(-2.63%)
Feb 07, 2023	46.83	48.29	46.54	48.27	499,779	+1.24(+2.64%)
Feb 06, 2023	48.32	48.40	46.81	47.03	643,894	-1.83(-3.75%)
Feb 03, 2023	48.20	49.38	47.36	48.86	1,036,094	-0.71(-1.43%)
Feb 02, 2023	48.35	50.22	48.35	49.57	1,130,503	+1.64(+3.42%)

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.