Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	42.17	43.35	42.05	43.11	437,168	+0.63(+1.48%)
Apr 27, 2023	42.49	42.81	41.70	42.48	426,312	-0.29(-0.67%)
Apr 26, 2023	43.12	43.48	42.66	42.76	506,152	-0.50(-1.15%)
Apr 25, 2023	43.83	43.83	42.90	43.26	481,828	-1.13(-2.54%)
Apr 24, 2023	44.25	44.60	43.14	44.39	1,031,672	+0.19(+0.43%)
Apr 21, 2023	45.21	45.21	43.64	44.20	938,485	-0.83(-1.84%)
Apr 20, 2023	45.25	45.52	44.44	45.03	446,088	-0.50(-1.09%)
Apr 19, 2023	45.24	45.73	45.01	45.52	369,665	-0.03(-0.06%)
Apr 18, 2023	45.07	45.63	44.79	45.55	408,265	+0.79(+1.77%)
Apr 17, 2023	44.95	45.08	44.27	44.76	367,086	-0.40(-0.89%)
Apr 14, 2023	45.59	46.28	45.11	45.16	630,783	-0.11(-0.25%)
Apr 13, 2023	44.84	45.46	44.69	45.27	361,562	+0.61(+1.37%)
Apr 12, 2023	45.20	45.23	44.03	44.66	714,415	-0.10(-0.23%)
Apr 11, 2023	44.22	45.19	43.90	44.77	415,621	+0.67(+1.51%)
Apr 10, 2023	43.38	44.46	43.27	44.10	384,069	+0.48(+1.09%)
Apr 06, 2023	44.36	44.36	42.79	43.62	561,107	-1.19(-2.66%)
Apr 05, 2023	45.82	45.82	44.34	44.82	326,243	-1.45(-3.14%)
Apr 04, 2023	46.74	47.08	45.87	46.27	281,877	-0.32(-0.70%)
Apr 03, 2023	46.55	46.87	45.65	46.59	443,200	+0.41(+0.89%)
Mar 31, 2023	45.63	46.31	45.26	46.18	508,490	+0.87(+1.92%)
Mar 30, 2023	45.55	45.96	45.11	45.31	326,178	+0.30(+0.66%)
Mar 29, 2023	46.22	46.45	44.76	45.02	530,252	-0.70(-1.52%)
Mar 28, 2023	45.61	46.62	44.93	45.71	460,616	+0.65(+1.44%)
Mar 27, 2023	45.95	45.95	44.75	45.06	640,567	-0.32(-0.71%)
Mar 24, 2023	45.30	45.56	44.67	45.39	342,863	-0.43(-0.94%)
Mar 23, 2023	46.70	46.81	45.55	45.82	527,513	-0.50(-1.07%)
Mar 22, 2023	47.44	47.79	46.27	46.31	383,190	-1.36(-2.86%)
Mar 21, 2023	48.42	48.62	47.31	47.68	410,210	+0.41(+0.87%)
Mar 20, 2023	47.43	48.07	46.87	47.27	454,708	+0.15(+0.32%)
Mar 17, 2023	48.16	48.28	46.80	47.12	1,006,170	-1.44(-2.97%)
Mar 16, 2023	47.28	49.33	46.77	48.56	542,536	+0.62(+1.29%)
Mar 15, 2023	46.90	47.99	46.61	47.94	461,591	-0.45(-0.93%)
Mar 14, 2023	49.03	49.51	47.68	48.38	433,726	+0.84(+1.77%)
Mar 13, 2023	46.87	48.30	46.38	47.54	387,084	-0.73(-1.50%)
Mar 10, 2023	48.73	48.85	47.74	48.27	437,992	-0.67(-1.37%)
Mar 09, 2023	50.05	50.42	48.74	48.94	452,976	-0.77(-1.55%)
Mar 08, 2023	49.19	49.74	48.73	49.71	562,151	+0.96(+1.96%)
Mar 07, 2023	48.26	49.21	47.72	48.76	586,204	+0.90(+1.88%)
Mar 06, 2023	50.04	50.04	47.77	47.86	581,102	-2.22(-4.44%)
Mar 03, 2023	49.71	50.09	48.76	50.08	604,128	+0.83(+1.69%)
Mar 02, 2023	48.58	50.07	47.88	49.25	658,328	+0.50(+1.03%)
Mar 01, 2023	50.29	50.90	48.43	48.75	1,133,380	-0.57(-1.15%)
Feb 28, 2023	46.30	50.09	45.76	49.31	2,202,109	+8.18(+19.89%)
Feb 27, 2023	42.33	42.33	40.95	41.13	440,048	-0.79(-1.89%)
Feb 24, 2023	41.58	42.17	41.25	41.93	375,114	+0.04(+0.09%)
Feb 23, 2023	41.82	42.02	41.19	41.89	340,414	+0.45(+1.10%)
Feb 22, 2023	40.77	41.77	40.74	41.44	723,070	+0.48(+1.18%)
Feb 21, 2023	42.45	42.73	40.95	40.95	534,701	-2.18(-5.06%)
Feb 17, 2023	43.74	43.75	42.77	43.14	421,922	-0.53(-1.21%)
Feb 16, 2023	43.48	43.96	43.32	43.67	310,830	-0.58(-1.30%)
Feb 15, 2023	44.00	44.37	43.76	44.25	294,717	-0.26(-0.59%)
Feb 14, 2023	44.45	45.20	44.26	44.51	313,135	-0.31(-0.70%)
Feb 13, 2023	44.18	45.02	43.89	44.82	475,739	+0.79(+1.80%)
Feb 10, 2023	44.42	44.57	43.87	44.03	281,721	-0.54(-1.21%)
Feb 09, 2023	45.06	45.77	44.40	44.57	351,852	+0.07(+0.15%)
Feb 08, 2023	45.93	45.93	44.16	44.50	387,091	-2.36(-5.04%)
Feb 07, 2023	46.35	47.01	45.49	46.86	317,124	+0.08(+0.16%)
Feb 06, 2023	46.66	46.92	46.21	46.79	356,999	-0.25(-0.52%)
Feb 03, 2023	46.30	47.85	45.45	47.04	354,609	+0.08(+0.16%)
Feb 02, 2023	46.34	47.55	46.09	46.96	484,148	+0.44(+0.93%)

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.