Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	48.14	48.26	45.98	46.12	134,801	-2.16(-4.47%)
Apr 27, 2023	47.35	48.62	46.81	48.28	70,795	+1.08(+2.29%)
Apr 26, 2023	49.11	49.71	46.96	47.20	122,448	-2.16(-4.37%)
Apr 25, 2023	51.56	51.73	49.28	49.36	87,701	-2.90(-5.55%)
Apr 24, 2023	51.36	52.78	51.36	52.26	87,650	+0.52(+1.00%)
Apr 21, 2023	52.36	52.36	50.51	51.74	87,705	-0.94(-1.79%)
Apr 20, 2023	51.58	53.29	51.26	52.68	109,324	+0.36(+0.68%)
Apr 19, 2023	52.34	52.59	51.77	52.33	80,892	-0.47(-0.88%)
Apr 18, 2023	51.60	53.37	51.30	52.79	128,827	+1.23(+2.38%)
Apr 17, 2023	51.82	52.46	50.98	51.57	77,304	-0.07(-0.13%)
Apr 14, 2023	52.09	52.72	50.35	51.63	144,630	-0.26(-0.50%)
Apr 13, 2023	51.53	52.45	50.82	51.89	122,516	+0.52(+1.02%)
Apr 12, 2023	51.69	52.58	51.16	51.37	104,930	+0.11(+0.21%)
Apr 11, 2023	49.77	51.81	49.50	51.26	138,199	+1.92(+3.89%)
Apr 10, 2023	47.77	49.69	47.41	49.34	90,694	+1.55(+3.25%)
Apr 06, 2023	47.95	48.86	47.22	47.78	115,757	+0.15(+0.31%)
Apr 05, 2023	47.77	48.57	47.05	47.63	86,944	-0.92(-1.90%)
Apr 04, 2023	51.94	52.29	47.95	48.55	148,617	-3.35(-6.45%)
Apr 03, 2023	51.77	52.67	50.26	51.90	112,066	+0.20(+0.38%)
Mar 31, 2023	51.22	51.84	50.72	51.70	191,373	+1.03(+2.03%)
Mar 30, 2023	51.19	51.51	50.26	50.67	117,674	+0.03(+0.06%)
Mar 29, 2023	50.95	51.33	49.89	50.64	94,632	+0.51(+1.01%)
Mar 28, 2023	50.86	51.73	50.02	50.14	88,422	-0.70(-1.38%)
Mar 27, 2023	50.76	51.32	49.94	50.84	112,866	+1.24(+2.50%)
Mar 24, 2023	48.37	50.10	47.43	49.60	106,275	+0.63(+1.29%)
Mar 23, 2023	49.11	50.89	48.40	48.97	111,705	+0.20(+0.41%)
Mar 22, 2023	49.66	50.55	48.63	48.77	97,872	-1.13(-2.26%)
Mar 21, 2023	49.03	50.16	49.00	49.90	146,968	+2.30(+4.83%)
Mar 20, 2023	46.16	48.74	46.16	47.60	137,488	+2.37(+5.23%)
Mar 17, 2023	46.74	47.32	45.16	45.24	669,275	-2.34(-4.91%)
Mar 16, 2023	45.58	48.28	45.17	47.57	124,844	+1.17(+2.52%)
Mar 15, 2023	48.27	48.53	45.26	46.41	179,116	-3.55(-7.10%)
Mar 14, 2023	50.78	51.01	49.24	49.95	129,363	+1.29(+2.65%)
Mar 13, 2023	48.97	50.89	48.55	48.66	201,625	-1.79(-3.55%)
Mar 10, 2023	53.20	54.77	50.15	50.46	175,804	-2.80(-5.26%)
Mar 09, 2023	55.40	56.06	53.06	53.26	174,741	-2.04(-3.69%)
Mar 08, 2023	54.46	55.42	53.70	55.30	146,706	+1.06(+1.95%)
Mar 07, 2023	54.68	55.95	53.97	54.24	135,428	-0.36(-0.65%)
Mar 06, 2023	58.13	58.18	53.49	54.60	195,882	-3.58(-6.16%)
Mar 03, 2023	56.20	58.27	53.13	58.18	249,818	+2.13(+3.80%)
Mar 02, 2023	54.57	56.35	53.97	56.05	300,175	+1.36(+2.48%)
Mar 01, 2023	52.42	54.89	51.88	54.69	167,315	+2.70(+5.20%)
Feb 28, 2023	49.30	52.49	49.08	51.99	219,488	+2.76(+5.60%)
Feb 27, 2023	46.27	49.45	46.15	49.23	164,914	+3.25(+7.07%)
Feb 24, 2023	42.05	46.10	41.03	45.98	142,300	+0.60(+1.33%)
Feb 23, 2023	45.68	46.86	43.58	45.38	155,220	-0.20(-0.43%)
Feb 22, 2023	45.79	46.76	44.99	45.58	164,990	-0.50(-1.09%)
Feb 21, 2023	48.21	48.73	46.02	46.08	93,623	-2.60(-5.34%)
Feb 17, 2023	48.86	49.46	48.22	48.68	131,660	-0.01(-0.02%)
Feb 16, 2023	46.63	49.19	46.01	48.69	239,670	+2.49(+5.39%)
Feb 15, 2023	46.01	46.63	45.27	46.20	74,752	-0.23(-0.49%)
Feb 14, 2023	45.93	47.22	45.46	46.43	88,640	+0.16(+0.34%)
Feb 13, 2023	45.68	46.61	44.50	46.27	141,974	+0.53(+1.17%)
Feb 10, 2023	45.17	46.15	44.41	45.74	104,975	+0.37(+0.81%)
Feb 09, 2023	47.07	47.07	44.87	45.37	127,276	-1.28(-2.75%)
Feb 08, 2023	46.82	47.03	45.98	46.65	92,706	-0.40(-0.84%)
Feb 07, 2023	46.98	48.14	46.46	47.05	136,854	-0.13(-0.27%)
Feb 06, 2023	48.29	48.29	45.37	47.18	122,398	-1.03(-2.13%)
Feb 03, 2023	46.97	48.40	46.97	48.21	113,716	+0.74(+1.56%)
Feb 02, 2023	46.18	47.55	45.41	47.46	158,144	+1.72(+3.76%)

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.