Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	45.61	46.44	45.48	46.01	39,604	+0.18(+0.38%)
Apr 27, 2023	45.33	46.01	44.76	45.84	39,633	+0.63(+1.39%)
Apr 26, 2023	46.07	46.17	44.75	45.21	24,484	-1.00(-2.16%)
Apr 25, 2023	47.12	47.40	46.01	46.21	42,615	-1.56(-3.26%)
Apr 24, 2023	47.39	47.93	46.99	47.77	29,583	+0.24(+0.51%)
Apr 21, 2023	49.01	49.01	46.72	47.52	64,488	-1.69(-3.44%)
Apr 20, 2023	48.63	49.89	48.55	49.21	64,401	+0.11(+0.22%)
Apr 19, 2023	48.66	50.11	48.20	49.11	85,524	-0.13(-0.26%)
Apr 18, 2023	47.97	49.38	47.65	49.23	53,903	+1.60(+3.35%)
Apr 17, 2023	47.66	47.76	47.08	47.64	24,333	+0.27(+0.58%)
Apr 14, 2023	48.14	48.19	46.91	47.36	30,609	-0.57(-1.18%)
Apr 13, 2023	48.20	48.26	47.48	47.93	40,150	+0.10(+0.20%)
Apr 12, 2023	47.21	48.49	47.09	47.83	30,787	+0.35(+0.74%)
Apr 11, 2023	47.51	48.29	46.82	47.48	50,157	+0.28(+0.60%)
Apr 10, 2023	46.27	47.72	46.27	47.20	81,457	+0.78(+1.69%)
Apr 06, 2023	45.81	46.47	45.18	46.42	32,630	+0.58(+1.26%)
Apr 05, 2023	46.41	46.64	45.01	45.84	71,325	-1.20(-2.56%)
Apr 04, 2023	49.65	49.65	46.45	47.04	47,038	-2.51(-5.06%)
Apr 03, 2023	48.91	49.58	48.34	49.55	61,681	+0.52(+1.06%)
Mar 31, 2023	48.29	49.31	47.86	49.03	83,123	+1.16(+2.43%)
Mar 30, 2023	47.94	48.30	47.76	47.86	38,514	+0.41(+0.87%)
Mar 29, 2023	47.75	47.83	46.21	47.45	59,545	+0.20(+0.41%)
Mar 28, 2023	47.24	48.35	47.10	47.26	37,546	-0.03(-0.06%)
Mar 27, 2023	47.84	48.01	46.95	47.29	45,994	+0.13(+0.27%)
Mar 24, 2023	46.08	47.30	45.51	47.16	42,920	+0.39(+0.84%)
Mar 23, 2023	47.38	48.48	46.41	46.77	45,573	+0.11(+0.23%)
Mar 22, 2023	48.00	48.58	46.66	46.66	62,647	-1.41(-2.93%)
Mar 21, 2023	47.74	48.57	47.19	48.07	71,477	+1.26(+2.70%)
Mar 20, 2023	45.68	47.47	45.68	46.81	92,347	+1.68(+3.73%)
Mar 17, 2023	46.18	46.18	44.39	45.12	235,764	-1.77(-3.78%)
Mar 16, 2023	45.12	47.50	44.80	46.89	75,663	+1.32(+2.90%)
Mar 15, 2023	47.57	47.57	44.37	45.57	87,528	-3.92(-7.93%)
Mar 14, 2023	50.56	51.08	49.09	49.50	89,591	+0.84(+1.73%)
Mar 13, 2023	49.17	49.72	47.69	48.66	88,379	-1.32(-2.64%)
Mar 10, 2023	53.97	54.50	49.55	49.98	99,853	-4.06(-7.52%)
Mar 09, 2023	56.84	57.37	53.66	54.04	82,842	-2.74(-4.83%)
Mar 08, 2023	55.87	56.95	55.24	56.78	102,951	+0.63(+1.12%)
Mar 07, 2023	56.76	57.58	55.43	56.15	90,652	-0.59(-1.04%)
Mar 06, 2023	57.53	59.56	55.75	56.74	154,366	-0.74(-1.29%)
Mar 03, 2023	57.24	57.66	55.89	57.49	97,812	+0.47(+0.82%)
Mar 02, 2023	56.37	57.64	55.39	57.02	160,176	+0.35(+0.62%)
Mar 01, 2023	53.94	57.03	53.94	56.66	180,957	+3.11(+5.81%)
Feb 28, 2023	51.65	54.17	51.41	53.55	138,515	+1.77(+3.42%)
Feb 27, 2023	52.01	52.85	51.62	51.78	74,919	+0.10(+0.19%)
Feb 24, 2023	51.58	52.17	50.49	51.68	56,492	-0.68(-1.30%)
Feb 23, 2023	52.10	53.12	51.70	52.36	74,278	+0.45(+0.86%)
Feb 22, 2023	52.59	53.50	51.63	51.92	91,931	-0.64(-1.22%)
Feb 21, 2023	53.37	53.89	52.44	52.56	126,292	-1.19(-2.21%)
Feb 17, 2023	53.99	55.54	50.22	53.75	81,183	+0.15(+0.27%)
Feb 16, 2023	52.65	54.35	52.19	53.60	105,984	+1.02(+1.95%)
Feb 15, 2023	51.73	52.81	51.29	52.58	46,358	+0.38(+0.73%)
Feb 14, 2023	52.35	52.91	51.61	52.20	49,248	-0.43(-0.81%)
Feb 13, 2023	52.18	52.73	51.25	52.63	85,776	+0.56(+1.07%)
Feb 10, 2023	50.92	52.16	50.92	52.07	75,253	+0.60(+1.17%)
Feb 09, 2023	52.17	52.90	51.16	51.47	95,619	-0.22(-0.43%)
Feb 08, 2023	52.70	52.98	51.44	51.69	111,192	-1.11(-2.10%)
Feb 07, 2023	51.62	52.98	50.88	52.80	72,098	+0.88(+1.69%)
Feb 06, 2023	53.13	54.10	50.22	51.93	70,746	-1.93(-3.58%)
Feb 03, 2023	55.50	56.29	53.48	53.86	136,741	-1.82(-3.27%)
Feb 02, 2023	54.43	56.44	54.08	55.68	68,142	+1.14(+2.09%)

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.