Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	44.08	45.19	43.95	44.96	6,924,312	+0.84(+1.91%)
Apr 27, 2023	43.71	44.41	42.64	44.12	11,509,514	+2.13(+5.07%)
Apr 26, 2023	42.12	43.02	41.84	41.99	8,865,363	-0.63(-1.48%)
Apr 25, 2023	42.20	42.77	42.17	42.61	6,132,570	+0.15(+0.34%)
Apr 24, 2023	41.91	42.74	41.81	42.47	4,354,624	+0.73(+1.74%)
Apr 21, 2023	41.99	41.99	41.40	41.74	3,242,053	-0.27(-0.63%)
Apr 20, 2023	41.98	42.32	41.85	42.01	3,743,116	-0.31(-0.74%)
Apr 19, 2023	42.46	42.75	42.14	42.32	4,175,688	-0.32(-0.75%)
Apr 18, 2023	42.74	42.99	42.47	42.64	3,831,274	+0.22(+0.52%)
Apr 17, 2023	42.60	42.60	42.07	42.42	3,814,225	+0.27(+0.64%)
Apr 14, 2023	42.16	42.76	41.77	42.15	3,721,765	-0.08(-0.18%)
Apr 13, 2023	41.61	42.24	41.50	42.23	4,002,457	+0.80(+1.94%)
Apr 12, 2023	42.57	42.71	41.14	41.42	4,453,542	-0.70(-1.66%)
Apr 11, 2023	41.92	42.33	41.65	42.12	3,788,138	+0.10(+0.23%)
Apr 10, 2023	41.72	42.29	41.72	42.02	3,386,916	-0.16(-0.39%)
Apr 06, 2023	42.26	42.44	41.87	42.19	3,748,500	-0.27(-0.64%)
Apr 05, 2023	42.85	42.86	42.31	42.46	3,962,156	-0.46(-1.08%)
Apr 04, 2023	43.21	43.21	42.44	42.92	3,624,107	+0.05(+0.11%)
Apr 03, 2023	42.75	42.94	42.45	42.88	3,655,588	-0.09(-0.20%)
Mar 31, 2023	42.68	43.01	42.35	42.96	4,186,321	+0.45(+1.05%)
Mar 30, 2023	42.76	42.92	42.24	42.52	3,572,863	+0.27(+0.64%)
Mar 29, 2023	41.83	42.29	41.83	42.25	3,705,471	+0.74(+1.77%)
Mar 28, 2023	41.37	41.64	41.21	41.51	2,919,728	+0.26(+0.63%)
Mar 27, 2023	41.41	41.66	41.20	41.25	4,172,644	-0.06(-0.14%)
Mar 24, 2023	40.87	41.50	40.34	41.31	4,690,508	+0.20(+0.49%)
Mar 23, 2023	41.72	41.83	40.69	41.10	4,966,114	-0.40(-0.96%)
Mar 22, 2023	42.21	42.69	41.47	41.50	5,254,749	-0.86(-2.03%)
Mar 21, 2023	41.77	42.59	41.73	42.36	6,323,341	+0.69(+1.65%)
Mar 20, 2023	40.77	42.09	40.67	41.68	6,402,775	+0.92(+2.27%)
Mar 17, 2023	39.85	40.97	39.64	40.75	11,883,557	+0.61(+1.53%)
Mar 16, 2023	39.00	40.30	38.95	40.14	6,219,673	+0.62(+1.57%)
Mar 15, 2023	39.21	39.64	38.86	39.52	5,928,679	-0.34(-0.85%)
Mar 14, 2023	40.46	40.62	39.33	39.85	6,576,940	+0.07(+0.17%)
Mar 13, 2023	40.30	40.55	39.72	39.79	6,140,942	-0.92(-2.26%)
Mar 10, 2023	41.39	41.51	40.35	40.71	4,675,180	-0.88(-2.12%)
Mar 09, 2023	42.62	42.88	41.55	41.59	4,224,352	-1.03(-2.41%)
Mar 08, 2023	42.22	42.69	41.56	42.61	6,335,368	+0.27(+0.64%)
Mar 07, 2023	43.19	43.41	42.20	42.34	5,532,252	-0.74(-1.72%)
Mar 06, 2023	44.24	44.38	42.98	43.09	6,202,080	-1.24(-2.80%)
Mar 03, 2023	44.22	44.52	44.11	44.33	3,888,757	+0.44(+1.01%)
Mar 02, 2023	43.81	44.04	43.62	43.89	4,302,255	-0.16(-0.37%)
Mar 01, 2023	43.98	44.55	43.69	44.05	4,398,937	-0.14(-0.33%)
Feb 28, 2023	44.01	44.59	43.89	44.19	5,544,900	+0.10(+0.22%)
Feb 27, 2023	43.64	44.15	43.40	44.10	5,387,982	+0.70(+1.62%)
Feb 24, 2023	43.05	43.57	42.66	43.39	6,018,813	-0.27(-0.62%)
Feb 23, 2023	43.71	44.18	42.09	43.66	12,938,049	-2.41(-5.22%)
Feb 22, 2023	46.33	46.53	45.64	46.07	7,645,105	-0.04(-0.08%)
Feb 21, 2023	46.11	47.00	46.04	46.11	6,176,474	-0.34(-0.73%)
Feb 17, 2023	46.75	46.89	45.97	46.45	5,724,898	-0.40(-0.86%)
Feb 16, 2023	46.81	47.36	46.49	46.85	3,905,638	-0.95(-1.99%)
Feb 15, 2023	46.61	47.81	46.42	47.80	3,851,245	+0.82(+1.74%)
Feb 14, 2023	46.92	47.36	46.42	46.99	4,071,082	-0.13(-0.27%)
Feb 13, 2023	46.41	47.20	46.14	47.11	4,927,001	+0.82(+1.77%)
Feb 10, 2023	46.29	46.53	45.88	46.29	3,889,691	-0.30(-0.64%)
Feb 09, 2023	47.90	48.00	46.36	46.59	3,191,050	-0.74(-1.57%)
Feb 08, 2023	47.76	47.76	47.01	47.33	3,561,842	-0.97(-2.01%)
Feb 07, 2023	47.92	48.50	47.25	48.30	3,673,329	+0.18(+0.38%)
Feb 06, 2023	48.17	48.53	47.80	48.12	3,263,655	-0.65(-1.34%)
Feb 03, 2023	48.44	49.40	48.25	48.78	3,955,253	-0.96(-1.94%)
Feb 02, 2023	48.86	50.29	48.81	49.74	6,635,290	+1.21(+2.50%)

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.