Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	37.91	39.20	31.53	32.72	155,569	-6.68(-16.95%)
Apr 27, 2023	40.42	40.42	39.05	39.40	40,996	+0.44(+1.12%)
Apr 26, 2023	40.43	40.62	38.96	38.96	30,856	-0.80(-2.00%)
Apr 25, 2023	41.30	41.40	39.49	39.76	22,843	-1.70(-4.11%)
Apr 24, 2023	42.69	43.00	41.30	41.46	35,940	-1.03(-2.43%)
Apr 21, 2023	42.78	42.79	42.38	42.50	12,312	-0.36(-0.84%)
Apr 20, 2023	42.91	43.05	42.73	42.86	8,782	+0.09(+0.20%)
Apr 19, 2023	42.58	43.03	42.51	42.77	13,063	+0.28(+0.67%)
Apr 18, 2023	42.99	42.99	42.25	42.49	17,768	-0.55(-1.28%)
Apr 17, 2023	42.58	43.34	42.52	43.04	26,748	+0.26(+0.60%)
Apr 14, 2023	43.15	43.15	42.67	42.78	18,957	-0.20(-0.46%)
Apr 13, 2023	43.05	43.55	42.84	42.98	16,323	-0.16(-0.37%)
Apr 12, 2023	43.33	43.33	42.93	43.14	26,275	-0.36(-0.83%)
Apr 11, 2023	43.15	43.86	42.55	43.50	30,322	+0.64(+1.50%)
Apr 10, 2023	42.38	43.40	42.38	42.86	52,415	+0.24(+0.56%)
Apr 06, 2023	42.57	42.80	42.41	42.62	13,611	+0.01(+0.02%)
Apr 05, 2023	42.89	42.99	42.04	42.61	30,705	-0.35(-0.82%)
Apr 04, 2023	44.25	44.43	42.96	42.96	36,332	-1.44(-3.24%)
Apr 03, 2023	44.81	45.08	44.32	44.40	30,997	-0.28(-0.64%)
Mar 31, 2023	44.30	44.92	44.16	44.68	20,679	+0.38(+0.85%)
Mar 30, 2023	45.04	45.09	44.10	44.30	15,385	-0.39(-0.87%)
Mar 29, 2023	45.18	45.23	44.29	44.69	19,443	-0.36(-0.80%)
Mar 28, 2023	44.53	45.05	44.53	45.05	18,708	+0.63(+1.43%)
Mar 27, 2023	45.17	45.17	44.30	44.42	25,822	-0.09(-0.19%)
Mar 24, 2023	42.94	44.50	42.64	44.50	22,628	+1.48(+3.43%)
Mar 23, 2023	44.27	44.27	42.76	43.03	11,872	-1.06(-2.41%)
Mar 22, 2023	45.35	45.35	43.96	44.09	18,976	-1.10(-2.43%)
Mar 21, 2023	43.15	45.68	43.03	45.19	40,883	+2.42(+5.65%)
Mar 20, 2023	43.41	43.62	42.64	42.77	29,643	-0.32(-0.75%)
Mar 17, 2023	44.27	44.27	42.24	43.09	43,544	-1.00(-2.28%)
Mar 16, 2023	42.96	45.11	42.68	44.10	63,172	+1.06(+2.46%)
Mar 15, 2023	43.59	44.12	42.58	43.04	35,174	-1.15(-2.59%)
Mar 14, 2023	46.00	46.34	43.99	44.18	35,526	+0.29(+0.67%)
Mar 13, 2023	45.95	46.66	43.02	43.89	57,714	-2.49(-5.37%)
Mar 10, 2023	46.83	47.52	45.95	46.38	50,411	-0.78(-1.65%)
Mar 09, 2023	48.33	48.33	47.04	47.16	51,934	-1.08(-2.24%)
Mar 08, 2023	48.79	48.79	47.19	48.24	52,593	-0.37(-0.76%)
Mar 07, 2023	49.33	49.69	48.45	48.60	17,396	-0.54(-1.10%)
Mar 06, 2023	49.31	49.33	48.92	49.15	28,240	+0.09(+0.19%)
Mar 03, 2023	48.78	49.35	48.78	49.05	26,734	+0.12(+0.25%)
Mar 02, 2023	49.20	49.20	48.47	48.93	18,161	-0.11(-0.23%)
Mar 01, 2023	49.31	49.58	49.04	49.04	15,831	-0.11(-0.23%)
Feb 28, 2023	49.17	49.39	49.02	49.16	30,235	+0.01(+0.02%)
Feb 27, 2023	49.57	50.06	49.15	49.15	20,315	-0.15(-0.30%)
Feb 24, 2023	49.50	49.55	49.01	49.30	18,812	+0.18(+0.36%)
Feb 23, 2023	49.31	49.31	49.12	49.12	15,842	+0.09(+0.19%)
Feb 22, 2023	49.76	49.76	49.02	49.03	10,811	-0.45(-0.91%)
Feb 21, 2023	49.42	49.85	49.42	49.48	6,801	-0.23(-0.47%)
Feb 17, 2023	49.19	49.87	49.19	49.71	34,340	+0.10(+0.21%)
Feb 16, 2023	49.89	50.27	49.55	49.61	17,359	-0.61(-1.21%)
Feb 15, 2023	49.90	50.22	49.90	50.21	7,220	+0.07(+0.13%)
Feb 14, 2023	50.50	50.63	50.08	50.15	17,849	-0.50(-0.98%)
Feb 13, 2023	50.65	50.91	50.57	50.65	10,544	+0.03(+0.06%)
Feb 10, 2023	50.54	51.01	50.43	50.62	23,908	+0.19(+0.37%)
Feb 09, 2023	50.83	50.99	50.43	50.43	18,744	-0.34(-0.66%)
Feb 08, 2023	51.00	51.38	50.64	50.77	13,928	-0.45(-0.88%)
Feb 07, 2023	51.24	51.48	51.08	51.22	15,123	+0.03(+0.05%)
Feb 06, 2023	51.55	51.55	51.10	51.19	14,542	-0.16(-0.31%)
Feb 03, 2023	50.76	51.57	50.76	51.35	17,287	+0.66(+1.29%)
Feb 02, 2023	50.42	50.98	50.42	50.69	13,916	+0.26(+0.52%)

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.