Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	52.64	52.77	51.74	52.26	2,027,142	+0.61(+1.17%)
Apr 27, 2023	50.67	51.70	50.51	51.65	2,474,619	+1.99(+4.01%)
Apr 26, 2023	51.49	53.60	49.42	49.66	6,427,303	+0.60(+1.21%)
Apr 25, 2023	49.80	50.09	49.06	49.06	2,723,454	-0.77(-1.55%)
Apr 24, 2023	49.84	49.99	49.30	49.84	1,881,142	+0.23(+0.47%)
Apr 21, 2023	50.05	50.55	49.30	49.60	1,479,898	-0.21(-0.41%)
Apr 20, 2023	49.18	50.47	48.91	49.81	2,949,471	+0.71(+1.45%)
Apr 19, 2023	48.57	49.14	48.22	49.09	2,701,788	+0.21(+0.42%)
Apr 18, 2023	48.46	49.01	48.23	48.89	1,829,847	+0.65(+1.36%)
Apr 17, 2023	47.61	48.24	47.42	48.23	1,352,800	+0.73(+1.54%)
Apr 14, 2023	47.51	48.09	47.16	47.50	1,260,007	-0.13(-0.27%)
Apr 13, 2023	47.33	47.80	46.75	47.63	1,483,662	+0.37(+0.79%)
Apr 12, 2023	47.90	48.06	47.00	47.26	1,746,330	-0.10(-0.21%)
Apr 11, 2023	46.98	47.71	46.73	47.35	3,324,864	+0.96(+2.06%)
Apr 10, 2023	45.80	46.81	45.68	46.40	2,716,571	+0.46(+1.00%)
Apr 06, 2023	46.16	46.26	45.60	45.94	1,758,000	-0.33(-0.72%)
Apr 05, 2023	47.09	47.21	46.07	46.27	2,218,627	-1.13(-2.39%)
Apr 04, 2023	48.70	48.91	46.61	47.40	2,231,930	-1.34(-2.74%)
Apr 03, 2023	48.54	48.87	48.33	48.74	1,792,247	+0.19(+0.38%)
Mar 31, 2023	47.70	48.63	47.37	48.56	2,004,811	+1.26(+2.66%)
Mar 30, 2023	48.15	48.21	47.11	47.30	1,168,578	-0.32(-0.68%)
Mar 29, 2023	47.53	47.66	46.96	47.62	1,177,305	+0.72(+1.54%)
Mar 28, 2023	46.67	47.32	46.39	46.90	1,524,081	+0.26(+0.57%)
Mar 27, 2023	47.12	47.40	46.28	46.63	2,149,900	-0.30(-0.64%)
Mar 24, 2023	46.80	47.13	46.04	46.93	1,945,701	-0.33(-0.70%)
Mar 23, 2023	48.01	48.63	46.71	47.27	2,329,635	-0.76(-1.59%)
Mar 22, 2023	49.60	49.77	48.02	48.03	2,381,110	-2.07(-4.13%)
Mar 21, 2023	49.49	50.44	49.44	50.10	2,264,990	+1.14(+2.33%)
Mar 20, 2023	48.45	49.12	48.18	48.96	1,717,751	+0.79(+1.64%)
Mar 17, 2023	49.30	49.30	47.86	48.17	3,137,516	-1.09(-2.22%)
Mar 16, 2023	48.67	49.54	48.25	49.26	1,621,838	+0.27(+0.56%)
Mar 15, 2023	48.70	49.36	48.24	48.99	2,190,857	-0.50(-1.01%)
Mar 14, 2023	50.01	50.34	48.92	49.48	2,643,316	+0.41(+0.84%)
Mar 13, 2023	48.43	49.51	48.01	49.07	2,733,170	+0.15(+0.30%)
Mar 10, 2023	50.02	50.02	48.31	48.93	2,736,214	-0.93(-1.86%)
Mar 09, 2023	50.36	51.20	49.79	49.85	2,408,109	-0.29(-0.58%)
Mar 08, 2023	50.10	50.28	49.61	50.15	2,135,455	+0.21(+0.43%)
Mar 07, 2023	50.80	51.07	49.89	49.93	1,244,310	-0.79(-1.56%)
Mar 06, 2023	51.76	51.92	50.66	50.72	1,878,724	-0.94(-1.81%)
Mar 03, 2023	51.31	51.88	50.69	51.66	1,057,676	+0.80(+1.57%)
Mar 02, 2023	49.83	51.04	49.62	50.86	1,499,150	+0.46(+0.91%)
Mar 01, 2023	51.01	51.37	50.28	50.40	1,681,365	-0.80(-1.56%)
Feb 28, 2023	51.11	51.71	51.01	51.20	1,907,561	-0.01(-0.02%)
Feb 27, 2023	51.37	52.09	50.86	51.21	1,516,389	-0.04(-0.08%)
Feb 24, 2023	51.11	51.47	50.81	51.25	1,580,817	-0.78(-1.50%)
Feb 23, 2023	52.12	52.34	51.02	52.03	1,775,240	+0.22(+0.43%)
Feb 22, 2023	51.65	52.14	51.22	51.81	1,225,245	+0.49(+0.96%)
Feb 21, 2023	52.73	52.81	50.99	51.31	2,042,842	-2.14(-4.00%)
Feb 17, 2023	53.95	53.95	52.77	53.45	1,391,848	-0.76(-1.40%)
Feb 16, 2023	53.50	54.73	53.16	54.21	1,147,133	-0.35(-0.64%)
Feb 15, 2023	53.34	54.77	53.34	54.56	1,571,545	+0.72(+1.34%)
Feb 14, 2023	54.75	54.94	53.59	53.84	1,738,107	-1.10(-2.00%)
Feb 13, 2023	53.79	54.97	53.57	54.94	2,940,286	+1.46(+2.72%)
Feb 10, 2023	52.97	54.20	52.29	53.48	4,621,779	+1.03(+1.96%)
Feb 09, 2023	50.99	55.01	50.68	52.45	4,582,677	-0.12(-0.22%)
Feb 08, 2023	52.69	52.94	51.91	52.57	3,250,043	-0.38(-0.72%)
Feb 07, 2023	52.20	53.17	51.73	52.95	1,696,887	+0.18(+0.35%)
Feb 06, 2023	53.10	53.23	52.43	52.76	1,378,324	-1.04(-1.93%)
Feb 03, 2023	53.85	54.68	53.38	53.80	2,004,444	-1.26(-2.29%)
Feb 02, 2023	53.61	55.49	53.38	55.06	2,820,109	+2.27(+4.31%)

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.