Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	42.83	43.06	42.23	42.97	204,233	-0.02(-0.05%)
Apr 27, 2023	43.89	44.01	42.34	42.99	253,889	-0.56(-1.29%)
Apr 26, 2023	43.99	47.26	42.58	43.55	563,345	+2.11(+5.09%)
Apr 25, 2023	42.03	42.09	41.20	41.44	280,029	-1.18(-2.77%)
Apr 24, 2023	42.30	42.81	41.77	42.62	147,098	+0.18(+0.42%)
Apr 21, 2023	42.78	43.08	42.12	42.44	187,147	-0.52(-1.21%)
Apr 20, 2023	42.53	43.05	42.24	42.96	167,445	-0.07(-0.16%)
Apr 19, 2023	42.59	43.24	42.25	43.03	215,637	+0.11(+0.26%)
Apr 18, 2023	45.52	45.52	41.82	42.92	315,855	-2.25(-4.98%)
Apr 17, 2023	44.23	45.36	44.03	45.17	188,707	+0.81(+1.83%)
Apr 14, 2023	45.55	45.87	43.92	44.36	183,536	-1.41(-3.08%)
Apr 13, 2023	45.56	45.86	44.46	45.77	128,824	+0.72(+1.60%)
Apr 12, 2023	46.12	46.12	44.74	45.05	175,698	-0.42(-0.92%)
Apr 11, 2023	45.67	46.00	45.37	45.47	146,162	+0.05(+0.11%)
Apr 10, 2023	45.39	45.70	44.52	45.42	137,421	-0.60(-1.30%)
Apr 06, 2023	44.89	46.09	44.39	46.02	158,538	+0.83(+1.84%)
Apr 05, 2023	46.11	46.15	44.59	45.19	298,461	-1.42(-3.05%)
Apr 04, 2023	47.14	47.14	46.25	46.61	194,997	-0.35(-0.75%)
Apr 03, 2023	46.59	47.23	45.83	46.96	235,829	+0.02(+0.04%)
Mar 31, 2023	46.71	47.38	46.36	46.94	240,074	+0.66(+1.43%)
Mar 30, 2023	46.52	47.29	45.98	46.28	323,497	+0.41(+0.89%)
Mar 29, 2023	44.27	45.98	43.83	45.87	235,637	+2.08(+4.75%)
Mar 28, 2023	43.47	43.95	42.95	43.79	176,526	-0.12(-0.27%)
Mar 27, 2023	44.08	44.08	43.15	43.91	166,182	+0.38(+0.87%)
Mar 24, 2023	43.27	43.84	42.83	43.53	156,760	-0.28(-0.64%)
Mar 23, 2023	44.21	45.63	43.38	43.81	247,884	+0.14(+0.32%)
Mar 22, 2023	43.43	44.54	43.19	43.67	292,083	+0.08(+0.18%)
Mar 21, 2023	43.00	43.78	42.88	43.59	234,789	+1.37(+3.24%)
Mar 20, 2023	41.86	42.44	41.33	42.22	278,942	+0.66(+1.59%)
Mar 17, 2023	42.59	42.92	41.12	41.56	458,535	-1.16(-2.72%)
Mar 16, 2023	42.08	43.03	41.45	42.72	348,505	+0.53(+1.26%)
Mar 15, 2023	42.62	42.87	41.21	42.19	294,557	-1.60(-3.65%)
Mar 14, 2023	44.95	45.02	42.91	43.79	357,647	+0.42(+0.97%)
Mar 13, 2023	41.99	43.47	41.01	43.37	408,218	+0.47(+1.10%)
Mar 10, 2023	43.93	44.09	42.38	42.90	470,000	-1.00(-2.28%)
Mar 09, 2023	44.13	44.52	43.44	43.90	547,912	+0.21(+0.48%)
Mar 08, 2023	42.99	43.90	41.31	43.69	425,842	+0.69(+1.60%)
Mar 07, 2023	42.71	44.28	42.71	43.00	646,873	-0.23(-0.53%)
Mar 06, 2023	45.74	45.75	42.70	43.23	735,501	-2.52(-5.51%)
Mar 03, 2023	47.32	47.32	45.72	45.75	477,585	-1.57(-3.32%)
Mar 02, 2023	46.61	47.69	45.77	47.32	400,952	-0.54(-1.13%)
Mar 01, 2023	46.69	48.59	45.97	47.86	404,190	+0.86(+1.83%)
Feb 28, 2023	44.72	48.42	44.55	47.00	692,569	+2.28(+5.10%)
Feb 27, 2023	41.35	45.37	41.31	44.72	1,178,954	+3.87(+9.47%)
Feb 24, 2023	43.15	44.35	38.71	40.85	2,656,282	-15.47(-27.47%)
Feb 23, 2023	57.87	58.43	55.60	56.32	712,366	-0.15(-0.27%)
Feb 22, 2023	56.81	57.58	56.00	56.47	409,840	-0.10(-0.18%)
Feb 21, 2023	59.83	60.90	56.26	56.57	315,874	-4.72(-7.70%)
Feb 17, 2023	62.00	62.00	58.50	61.29	443,375	-0.92(-1.48%)
Feb 16, 2023	63.43	64.46	62.19	62.21	289,456	-2.69(-4.14%)
Feb 15, 2023	64.19	65.52	63.89	64.90	190,237	+0.56(+0.87%)
Feb 14, 2023	63.88	65.15	62.90	64.34	336,397	+0.00(+0.00%)
Feb 13, 2023	63.53	65.67	63.20	64.34	323,654	+1.00(+1.58%)
Feb 10, 2023	65.63	65.63	63.18	63.34	290,112	-2.74(-4.15%)
Feb 09, 2023	70.11	71.03	66.06	66.08	293,818	-3.05(-4.41%)
Feb 08, 2023	69.60	70.52	68.17	69.13	152,474	-1.25(-1.78%)
Feb 07, 2023	69.89	70.77	68.92	70.38	190,757	+0.37(+0.53%)
Feb 06, 2023	69.71	70.76	68.95	70.01	150,424	-0.54(-0.77%)
Feb 03, 2023	70.47	71.71	69.73	70.55	272,505	-1.35(-1.88%)
Feb 02, 2023	71.52	74.44	70.70	71.90	263,018	+1.74(+2.48%)

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.