Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	50.58	50.58	48.65	49.09	375,331	-1.63(-3.21%)
Apr 29, 2024	52.16	52.42	50.69	50.72	413,847	-1.50(-2.87%)
Apr 26, 2024	52.91	53.49	51.97	52.22	204,589	-0.72(-1.35%)
Apr 25, 2024	52.21	53.13	51.80	52.93	246,594	-0.23(-0.43%)
Apr 24, 2024	52.88	53.35	51.55	53.16	283,617	+0.00(+0.00%)
Apr 23, 2024	51.46	53.22	51.46	53.16	244,507	+1.95(+3.80%)
Apr 22, 2024	51.34	51.86	50.84	51.21	260,545	-0.04(-0.08%)
Apr 19, 2024	50.58	51.76	50.58	51.25	292,213	+0.60(+1.19%)
Apr 18, 2024	50.51	51.46	50.29	50.65	251,770	+0.60(+1.20%)
Apr 17, 2024	50.98	51.36	49.98	50.05	176,904	-0.66(-1.31%)
Apr 16, 2024	50.48	50.80	49.81	50.71	214,672	-0.04(-0.08%)
Apr 15, 2024	52.27	52.73	50.66	50.75	247,243	-0.84(-1.63%)
Apr 12, 2024	52.11	52.42	51.24	51.59	361,596	-0.98(-1.86%)
Apr 11, 2024	52.95	52.95	51.75	52.57	396,310	-0.21(-0.39%)
Apr 10, 2024	52.27	53.26	51.60	52.77	367,532	-0.57(-1.07%)
Apr 09, 2024	54.26	54.26	52.62	53.35	423,928	-0.05(-0.09%)
Apr 08, 2024	52.94	54.34	52.12	53.40	451,515	+0.87(+1.66%)
Apr 05, 2024	55.33	57.31	51.08	52.53	958,032	+0.75(+1.45%)
Apr 04, 2024	54.20	54.73	51.59	51.78	787,432	-2.06(-3.82%)
Apr 03, 2024	50.63	54.21	50.63	53.83	807,144	+3.05(+6.01%)
Apr 02, 2024	50.15	50.81	49.81	50.78	357,922	+0.17(+0.33%)
Apr 01, 2024	51.80	51.95	50.40	50.61	211,399	-0.87(-1.69%)
Mar 28, 2024	51.22	51.92	51.01	51.48	287,805	+0.16(+0.31%)
Mar 27, 2024	50.87	51.32	50.22	51.32	199,243	+0.89(+1.76%)
Mar 26, 2024	49.69	50.49	49.62	50.43	316,534	+0.98(+1.98%)
Mar 25, 2024	49.16	49.75	48.99	49.45	127,409	+0.64(+1.32%)
Mar 22, 2024	49.76	49.84	48.67	48.81	332,232	-0.75(-1.52%)
Mar 21, 2024	48.97	49.83	48.97	49.56	250,361	+0.91(+1.87%)
Mar 20, 2024	48.20	49.29	47.82	48.65	215,219	+0.45(+0.94%)
Mar 19, 2024	46.93	48.24	46.90	48.20	336,952	+1.05(+2.22%)
Mar 18, 2024	47.99	48.07	47.14	47.15	237,357	-0.73(-1.53%)
Mar 15, 2024	47.38	48.10	47.21	47.88	697,782	+0.39(+0.81%)
Mar 14, 2024	48.51	48.63	46.90	47.50	278,243	-1.29(-2.65%)
Mar 13, 2024	48.98	49.42	48.53	48.79	277,920	-0.41(-0.84%)
Mar 12, 2024	49.83	49.83	49.14	49.21	262,942	-0.64(-1.29%)
Mar 11, 2024	50.18	50.22	49.08	49.85	279,216	-0.75(-1.48%)
Mar 08, 2024	51.37	51.57	50.39	50.60	185,840	-0.39(-0.76%)
Mar 07, 2024	50.61	51.57	50.61	50.99	215,054	+0.64(+1.28%)
Mar 06, 2024	50.09	51.11	49.76	50.34	223,522	+0.67(+1.35%)
Mar 05, 2024	50.35	50.71	49.43	49.67	352,940	-1.13(-2.22%)
Mar 04, 2024	51.93	52.72	50.71	50.80	386,134	-1.14(-2.19%)
Mar 01, 2024	51.16	52.03	50.74	51.93	376,223	+0.80(+1.57%)
Feb 29, 2024	49.49	51.37	49.49	51.13	368,431	+2.06(+4.19%)
Feb 28, 2024	49.01	49.83	48.92	49.08	238,162	-0.36(-0.72%)
Feb 27, 2024	49.91	49.91	49.26	49.43	207,310	-0.05(-0.10%)
Feb 26, 2024	48.91	50.15	48.79	49.48	517,731	+0.41(+0.85%)
Feb 23, 2024	48.84	49.59	48.30	49.07	348,564	+0.08(+0.16%)
Feb 22, 2024	47.98	49.12	47.98	48.99	399,195	+1.01(+2.10%)
Feb 21, 2024	47.41	48.14	47.33	47.98	192,424	+0.43(+0.91%)
Feb 20, 2024	47.42	48.00	46.99	47.55	306,143	-0.49(-1.03%)
Feb 16, 2024	47.74	48.53	47.73	48.04	260,760	-0.44(-0.92%)
Feb 15, 2024	47.74	48.57	47.59	48.49	416,302	+0.74(+1.55%)
Feb 14, 2024	47.73	48.22	47.25	47.74	391,406	+0.83(+1.77%)
Feb 13, 2024	46.44	47.44	45.92	46.91	322,011	-0.82(-1.72%)
Feb 12, 2024	47.57	48.28	47.57	47.73	227,649	+0.26(+0.54%)
Feb 09, 2024	47.43	48.27	46.64	47.48	438,922	+0.12(+0.25%)
Feb 08, 2024	46.66	47.37	46.44	47.36	264,580	+0.83(+1.78%)
Feb 07, 2024	46.11	46.55	45.71	46.53	303,382	+0.41(+0.90%)
Feb 06, 2024	45.85	46.55	45.65	46.11	177,588	+0.34(+0.73%)
Feb 05, 2024	45.77	46.22	45.32	45.78	190,930	-0.55(-1.19%)
Feb 02, 2024	45.18	46.89	45.03	46.33	202,658	+0.84(+1.85%)

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.