Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	44.07	45.06	44.07	44.55	568,882	+0.61(+1.39%)
Apr 27, 2023	43.18	44.20	43.00	43.94	474,073	+1.03(+2.39%)
Apr 26, 2023	43.91	44.06	42.79	42.91	487,998	-1.58(-3.55%)
Apr 25, 2023	45.39	45.39	44.12	44.49	512,420	-1.42(-3.09%)
Apr 24, 2023	45.94	46.21	45.56	45.91	378,458	+0.04(+0.09%)
Apr 21, 2023	45.98	46.46	45.25	45.87	498,167	-0.11(-0.24%)
Apr 20, 2023	45.75	46.48	45.75	45.98	653,430	+0.04(+0.09%)
Apr 19, 2023	45.67	46.04	44.28	45.94	494,086	+0.14(+0.30%)
Apr 18, 2023	45.25	46.12	44.48	45.80	584,588	+0.58(+1.29%)
Apr 17, 2023	46.34	46.41	44.99	45.22	633,171	-1.21(-2.61%)
Apr 14, 2023	45.70	46.55	45.48	46.43	622,359	+0.48(+1.05%)
Apr 13, 2023	46.15	46.33	45.39	45.95	981,788	-0.19(-0.40%)
Apr 12, 2023	45.98	46.32	45.75	46.14	671,626	+0.35(+0.77%)
Apr 11, 2023	45.27	45.92	45.21	45.78	619,657	+0.81(+1.79%)
Apr 10, 2023	43.28	45.04	43.15	44.98	633,573	+1.30(+2.97%)
Apr 06, 2023	43.73	43.88	43.43	43.68	353,980	+0.10(+0.23%)
Apr 05, 2023	43.06	43.59	42.88	43.58	565,875	+0.23(+0.52%)
Apr 04, 2023	44.28	44.62	43.18	43.35	473,339	-0.93(-2.11%)
Apr 03, 2023	44.55	44.81	43.54	44.29	509,115	-0.45(-1.01%)
Mar 31, 2023	43.28	44.81	42.67	44.74	788,127	+1.57(+3.65%)
Mar 30, 2023	43.39	43.52	43.13	43.17	463,207	-0.08(-0.18%)
Mar 29, 2023	43.31	43.35	42.75	43.25	507,123	+0.09(+0.21%)
Mar 28, 2023	42.39	43.26	42.39	43.16	489,799	+0.56(+1.32%)
Mar 27, 2023	42.15	42.62	41.83	42.60	609,850	+0.92(+2.22%)
Mar 24, 2023	41.45	41.88	40.92	41.67	380,755	+0.07(+0.17%)
Mar 23, 2023	42.41	42.92	41.58	41.60	658,270	-0.76(-1.79%)
Mar 22, 2023	42.83	43.59	42.35	42.36	406,363	-0.61(-1.42%)
Mar 21, 2023	42.88	43.64	42.70	42.97	615,838	+0.76(+1.79%)
Mar 20, 2023	42.61	42.85	41.82	42.21	529,184	-0.17(-0.39%)
Mar 17, 2023	44.02	44.11	42.14	42.38	983,156	-1.55(-3.54%)
Mar 16, 2023	42.90	44.24	42.90	43.93	438,419	+0.56(+1.29%)
Mar 15, 2023	42.48	43.73	42.24	43.37	532,104	+0.22(+0.50%)
Mar 14, 2023	44.59	44.66	42.43	43.16	533,028	-0.30(-0.68%)
Mar 13, 2023	43.76	44.20	43.07	43.45	485,142	-1.25(-2.79%)
Mar 10, 2023	45.63	45.63	44.51	44.70	548,095	-1.08(-2.36%)
Mar 09, 2023	46.64	46.77	45.74	45.78	326,340	-0.54(-1.17%)
Mar 08, 2023	46.17	46.44	45.75	46.32	287,992	+0.09(+0.19%)
Mar 07, 2023	46.18	46.66	45.78	46.24	449,646	+0.08(+0.17%)
Mar 06, 2023	45.40	46.93	45.40	46.16	374,484	-0.37(-0.80%)
Mar 03, 2023	46.39	46.70	45.94	46.53	666,745	+0.23(+0.49%)
Mar 02, 2023	45.28	46.59	44.79	46.30	666,730	+0.80(+1.75%)
Mar 01, 2023	45.47	46.03	45.35	45.51	619,272	-0.18(-0.39%)
Feb 28, 2023	46.02	46.36	45.66	45.69	547,848	-0.27(-0.58%)
Feb 27, 2023	46.38	46.71	45.90	45.95	361,886	-0.09(-0.19%)
Feb 24, 2023	45.67	46.25	45.18	46.04	510,184	-0.16(-0.34%)
Feb 23, 2023	45.92	46.33	45.46	46.20	408,420	+0.44(+0.97%)
Feb 22, 2023	45.76	46.30	45.59	45.75	724,175	+0.17(+0.37%)
Feb 21, 2023	45.84	46.06	45.38	45.59	593,612	-0.72(-1.55%)
Feb 17, 2023	46.08	46.34	45.59	46.30	522,430	+0.32(+0.71%)
Feb 16, 2023	45.59	46.33	45.24	45.98	336,131	-0.29(-0.64%)
Feb 15, 2023	46.12	46.47	45.87	46.28	314,935	-0.13(-0.28%)
Feb 14, 2023	45.77	46.50	45.29	46.40	559,526	+0.44(+0.96%)
Feb 13, 2023	45.60	45.98	45.38	45.96	493,269	+0.20(+0.43%)
Feb 10, 2023	45.90	46.32	45.60	45.76	451,667	-0.30(-0.66%)
Feb 09, 2023	47.43	48.16	45.94	46.07	613,521	-1.04(-2.21%)
Feb 08, 2023	48.97	48.97	46.35	47.11	953,124	-1.21(-2.50%)
Feb 07, 2023	47.68	48.50	47.57	48.32	656,107	+0.60(+1.26%)
Feb 06, 2023	48.12	49.09	47.41	47.72	542,802	-0.21(-0.43%)
Feb 03, 2023	48.11	48.69	47.83	47.93	462,552	-0.71(-1.46%)
Feb 02, 2023	47.85	49.48	47.82	48.64	1,031,053	+1.00(+2.11%)

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.