Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	43.11	43.93	43.11	43.75	306,831	+0.57(+1.32%)
Apr 27, 2023	42.71	43.24	42.59	43.18	22,186	+0.74(+1.74%)
Apr 26, 2023	42.86	42.94	42.28	42.44	60,333	-0.34(-0.80%)
Apr 25, 2023	43.44	43.44	42.79	42.79	22,360	-1.36(-3.08%)
Apr 24, 2023	44.00	44.45	43.91	44.15	46,748	+0.00(+0.00%)
Apr 21, 2023	44.36	44.36	43.85	44.15	14,806	-0.15(-0.33%)
Apr 20, 2023	44.31	44.61	44.11	44.29	31,921	-0.31(-0.71%)
Apr 19, 2023	43.96	44.71	43.96	44.61	41,735	+0.48(+1.10%)
Apr 18, 2023	44.53	44.53	43.95	44.12	11,249	-0.42(-0.93%)
Apr 17, 2023	44.03	44.54	44.03	44.54	13,803	+0.44(+1.00%)
Apr 14, 2023	44.56	44.70	43.81	44.10	13,958	-0.33(-0.75%)
Apr 13, 2023	44.31	44.57	43.97	44.43	71,050	+0.32(+0.73%)
Apr 12, 2023	44.81	44.81	44.10	44.11	12,453	-0.42(-0.95%)
Apr 11, 2023	44.31	44.79	44.31	44.53	37,414	+0.37(+0.85%)
Apr 10, 2023	43.47	44.26	43.47	44.16	23,567	+0.48(+1.11%)
Apr 06, 2023	43.63	43.83	43.54	43.67	11,658	-0.07(-0.17%)
Apr 05, 2023	43.72	43.75	43.46	43.75	5,630	-0.28(-0.63%)
Apr 04, 2023	45.15	45.15	43.78	44.02	17,434	-0.99(-2.20%)
Apr 03, 2023	44.95	45.15	44.44	45.01	13,792	+0.06(+0.13%)
Mar 31, 2023	44.38	44.95	44.27	44.95	33,573	+0.96(+2.19%)
Mar 30, 2023	44.49	44.51	43.93	43.99	12,066	-0.03(-0.07%)
Mar 29, 2023	44.18	44.18	43.69	44.02	11,175	+0.32(+0.74%)
Mar 28, 2023	43.58	43.78	43.44	43.69	9,109	+0.15(+0.34%)
Mar 27, 2023	43.68	43.79	43.29	43.54	25,633	+0.45(+1.04%)
Mar 24, 2023	42.21	43.10	42.08	43.10	10,197	+0.47(+1.11%)
Mar 23, 2023	43.39	43.65	42.37	42.63	27,090	-0.45(-1.05%)
Mar 22, 2023	44.34	44.36	43.07	43.08	15,410	-1.18(-2.66%)
Mar 21, 2023	44.12	44.52	44.12	44.25	59,738	+0.88(+2.04%)
Mar 20, 2023	43.50	43.97	43.27	43.37	12,051	+0.51(+1.18%)
Mar 17, 2023	43.64	43.65	42.75	42.86	11,112	-1.47(-3.31%)
Mar 16, 2023	43.31	44.53	43.08	44.33	70,499	+0.58(+1.32%)
Mar 15, 2023	43.24	43.75	42.90	43.75	81,309	-0.63(-1.41%)
Mar 14, 2023	45.09	45.32	43.95	44.38	61,973	+0.66(+1.50%)
Mar 13, 2023	44.03	44.17	43.38	43.72	24,098	-1.50(-3.32%)
Mar 10, 2023	46.20	46.25	44.82	45.22	18,957	-1.34(-2.89%)
Mar 09, 2023	47.83	47.86	46.52	46.57	104,925	-1.33(-2.78%)
Mar 08, 2023	47.83	47.96	47.56	47.90	13,626	+0.04(+0.08%)
Mar 07, 2023	48.60	48.60	47.70	47.86	8,612	-0.67(-1.37%)
Mar 06, 2023	49.73	49.73	48.34	48.53	204,485	-1.01(-2.04%)
Mar 03, 2023	49.47	49.67	48.91	49.54	107,486	+0.47(+0.96%)
Mar 02, 2023	48.57	49.07	48.44	49.07	11,416	+0.24(+0.48%)
Mar 01, 2023	48.67	48.97	48.60	48.83	30,159	+0.03(+0.06%)
Feb 28, 2023	49.00	49.19	48.80	48.80	73,892	+0.00(+0.00%)
Feb 27, 2023	49.10	49.49	48.73	48.80	27,715	+0.06(+0.12%)
Feb 24, 2023	48.49	48.80	48.23	48.75	46,703	-0.43(-0.88%)
Feb 23, 2023	49.13	49.45	48.55	49.18	20,511	+0.28(+0.58%)
Feb 22, 2023	48.85	49.16	48.67	48.89	193,833	+0.18(+0.36%)
Feb 21, 2023	49.83	49.83	48.62	48.72	12,345	-1.59(-3.16%)
Feb 17, 2023	49.95	50.38	49.89	50.30	67,804	+0.19(+0.37%)
Feb 16, 2023	49.98	50.59	49.98	50.12	15,549	-0.58(-1.14%)
Feb 15, 2023	49.87	50.70	49.84	50.70	21,193	+0.55(+1.10%)
Feb 14, 2023	49.59	50.26	49.57	50.15	40,586	-0.08(-0.16%)
Feb 13, 2023	49.88	50.23	49.74	50.23	25,800	+0.74(+1.49%)
Feb 10, 2023	49.04	49.59	49.04	49.49	93,425	+0.21(+0.42%)
Feb 09, 2023	50.57	50.57	49.23	49.28	22,146	-0.69(-1.38%)
Feb 08, 2023	50.61	50.61	49.88	49.97	11,464	-0.79(-1.56%)
Feb 07, 2023	50.05	50.88	49.98	50.77	257,272	+0.21(+0.41%)
Feb 06, 2023	51.11	51.11	50.27	50.56	28,581	-0.87(-1.70%)
Feb 03, 2023	51.24	51.91	51.24	51.43	17,301	-0.50(-0.96%)
Feb 02, 2023	51.10	52.21	51.10	51.93	38,553	+1.36(+2.69%)

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.