Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.03	47.08	45.86	46.98	488,909	+0.77(+1.67%)
Apr 27, 2023	44.65	46.27	44.65	46.21	529,536	+1.79(+4.03%)
Apr 26, 2023	44.76	45.71	44.12	44.42	560,569	-0.54(-1.20%)
Apr 25, 2023	44.62	45.01	43.97	44.96	694,801	+0.11(+0.24%)
Apr 24, 2023	45.38	45.81	44.59	44.85	267,800	-0.68(-1.50%)
Apr 21, 2023	45.13	45.81	44.97	45.53	401,638	+0.46(+1.03%)
Apr 20, 2023	44.32	46.43	43.99	45.07	1,071,608	+1.39(+3.17%)
Apr 19, 2023	43.79	44.36	43.36	43.69	545,404	-0.12(-0.26%)
Apr 18, 2023	42.49	44.15	42.42	43.80	1,245,670	+1.78(+4.24%)
Apr 17, 2023	41.89	42.36	41.45	42.02	330,724	+0.10(+0.23%)
Apr 14, 2023	42.06	42.42	41.42	41.92	234,555	-0.18(-0.43%)
Apr 13, 2023	41.83	42.35	41.72	42.11	159,646	+0.40(+0.97%)
Apr 12, 2023	42.72	42.85	41.59	41.70	176,898	-0.76(-1.79%)
Apr 11, 2023	42.10	42.76	41.76	42.46	605,937	+0.51(+1.22%)
Apr 10, 2023	41.68	42.62	41.68	41.95	625,219	-0.01(-0.02%)
Apr 06, 2023	42.36	42.36	41.70	41.96	316,773	-0.23(-0.55%)
Apr 05, 2023	43.28	43.28	41.79	42.19	332,607	-1.24(-2.86%)
Apr 04, 2023	43.64	43.64	42.51	43.44	255,038	+0.01(+0.02%)
Apr 03, 2023	42.78	43.53	42.61	43.43	470,754	+0.52(+1.21%)
Mar 31, 2023	42.31	43.01	42.08	42.91	455,034	+0.98(+2.34%)
Mar 30, 2023	42.36	42.71	41.83	41.92	304,415	-0.31(-0.73%)
Mar 29, 2023	41.79	42.25	41.57	42.23	385,631	+0.88(+2.12%)
Mar 28, 2023	41.00	41.47	40.98	41.36	252,513	+0.24(+0.59%)
Mar 27, 2023	41.25	41.34	40.19	41.12	438,416	+0.45(+1.11%)
Mar 24, 2023	39.95	40.87	39.02	40.66	339,464	+0.24(+0.60%)
Mar 23, 2023	41.31	41.73	39.91	40.42	396,388	-0.61(-1.48%)
Mar 22, 2023	41.67	42.24	40.98	41.03	525,060	-0.65(-1.55%)
Mar 21, 2023	41.65	42.34	41.26	41.67	937,456	+0.93(+2.29%)
Mar 20, 2023	40.71	41.56	40.46	40.74	437,621	+0.26(+0.64%)
Mar 17, 2023	40.81	41.44	40.10	40.48	920,401	-0.68(-1.66%)
Mar 16, 2023	39.54	41.67	39.25	41.16	538,935	+1.18(+2.96%)
Mar 15, 2023	40.10	40.45	39.13	39.98	583,423	-1.31(-3.17%)
Mar 14, 2023	40.77	41.66	40.61	41.29	595,114	+1.50(+3.77%)
Mar 13, 2023	40.63	40.64	38.77	39.79	592,405	-1.55(-3.75%)
Mar 10, 2023	42.05	42.40	40.82	41.34	474,680	-0.94(-2.22%)
Mar 09, 2023	43.54	44.35	42.27	42.27	655,191	-1.06(-2.45%)
Mar 08, 2023	42.24	43.51	41.74	43.34	621,434	+1.22(+2.91%)
Mar 07, 2023	41.80	43.03	41.64	42.11	657,115	+0.32(+0.76%)
Mar 06, 2023	42.49	42.54	41.79	41.80	492,232	-0.40(-0.95%)
Mar 03, 2023	42.18	42.66	41.25	42.20	458,372	+0.22(+0.52%)
Mar 02, 2023	42.10	42.36	41.35	41.98	278,811	-0.43(-1.02%)
Mar 01, 2023	42.01	42.88	41.85	42.41	446,030	+0.62(+1.49%)
Feb 28, 2023	41.39	42.18	41.39	41.79	751,263	+0.14(+0.34%)
Feb 27, 2023	42.41	42.41	41.62	41.64	314,352	-0.20(-0.48%)
Feb 24, 2023	42.47	42.66	41.56	41.84	436,259	-1.11(-2.58%)
Feb 23, 2023	43.52	43.79	42.42	42.95	303,684	-0.41(-0.95%)
Feb 22, 2023	43.39	43.69	42.72	43.37	418,696	-0.18(-0.42%)
Feb 21, 2023	43.68	44.07	43.28	43.55	421,052	-0.70(-1.58%)
Feb 17, 2023	44.42	44.70	43.85	44.25	473,855	-0.09(-0.19%)
Feb 16, 2023	45.19	45.45	44.28	44.33	438,802	-1.32(-2.89%)
Feb 15, 2023	45.03	45.90	44.99	45.65	399,834	+0.43(+0.95%)
Feb 14, 2023	45.12	45.52	44.68	45.22	396,973	+0.03(+0.06%)
Feb 13, 2023	45.30	45.43	44.77	45.19	271,526	+0.15(+0.34%)
Feb 10, 2023	44.94	45.45	44.68	45.04	367,934	-0.10(-0.21%)
Feb 09, 2023	45.32	46.39	44.62	45.14	892,257	+0.55(+1.22%)
Feb 08, 2023	45.45	45.65	43.63	44.59	686,770	-1.80(-3.88%)
Feb 07, 2023	44.89	46.56	44.46	46.39	595,446	+1.40(+3.11%)
Feb 06, 2023	44.78	45.39	44.39	44.99	545,513	-0.25(-0.55%)
Feb 03, 2023	43.88	45.58	43.28	45.24	510,301	+1.00(+2.25%)
Feb 02, 2023	44.19	44.53	42.74	44.25	595,525	+0.33(+0.74%)

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.