Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.97	52.67	51.88	52.29	1,175,557	+0.46(+0.89%)
Apr 27, 2023	50.81	51.90	50.55	51.83	1,213,194	+1.45(+2.87%)
Apr 26, 2023	50.58	50.87	50.23	50.38	1,035,580	-0.49(-0.97%)
Apr 25, 2023	51.36	52.56	50.87	50.87	1,611,116	-0.53(-1.03%)
Apr 24, 2023	51.61	51.74	50.98	51.40	1,019,751	+0.19(+0.36%)
Apr 21, 2023	50.98	51.27	50.41	51.22	945,338	+0.47(+0.93%)
Apr 20, 2023	50.78	51.07	50.44	50.75	1,262,972	-0.60(-1.17%)
Apr 19, 2023	51.02	51.60	50.85	51.35	1,395,627	+0.29(+0.56%)
Apr 18, 2023	50.29	51.18	49.90	51.06	2,164,482	+0.71(+1.41%)
Apr 17, 2023	49.41	50.38	48.87	50.35	1,911,034	+1.16(+2.36%)
Apr 14, 2023	50.60	50.60	49.11	49.19	1,636,240	-1.71(-3.36%)
Apr 13, 2023	50.01	51.12	49.97	50.90	1,523,765	+1.00(+2.01%)
Apr 12, 2023	51.82	51.87	49.71	49.90	1,947,752	-1.61(-3.13%)
Apr 11, 2023	51.46	52.14	51.05	51.51	1,715,584	+0.34(+0.67%)
Apr 10, 2023	51.32	51.50	50.59	51.17	1,740,743	-0.58(-1.12%)
Apr 06, 2023	52.00	52.18	51.12	51.75	1,964,023	-0.54(-1.03%)
Apr 05, 2023	53.26	53.67	52.05	52.29	1,720,019	-1.05(-1.97%)
Apr 04, 2023	54.12	54.12	52.90	53.34	1,947,312	-0.82(-1.51%)
Apr 03, 2023	54.00	54.57	53.85	54.16	1,408,036	-0.03(-0.05%)
Mar 31, 2023	53.71	54.23	53.47	54.19	1,120,649	+0.82(+1.53%)
Mar 30, 2023	53.56	53.68	52.91	53.37	1,019,152	+0.37(+0.71%)
Mar 29, 2023	52.85	53.42	52.72	53.00	1,308,607	+0.59(+1.13%)
Mar 28, 2023	51.59	52.44	51.51	52.41	1,026,476	+0.64(+1.23%)
Mar 27, 2023	52.44	52.59	51.32	51.77	1,442,740	-0.31(-0.60%)
Mar 24, 2023	51.29	52.09	50.62	52.08	1,467,334	+0.43(+0.84%)
Mar 23, 2023	51.74	52.55	51.11	51.65	1,486,598	-0.14(-0.27%)
Mar 22, 2023	51.79	52.85	51.51	51.79	2,056,706	+0.00(+0.00%)
Mar 21, 2023	51.63	52.05	50.87	51.79	1,688,624	+0.91(+1.80%)
Mar 20, 2023	50.95	51.26	50.13	50.87	1,406,508	+0.26(+0.51%)
Mar 17, 2023	51.09	51.30	50.01	50.62	2,813,138	-0.63(-1.23%)
Mar 16, 2023	50.98	51.77	50.18	51.25	2,077,599	+0.02(+0.04%)
Mar 15, 2023	51.25	51.76	50.52	51.23	1,805,232	-0.87(-1.66%)
Mar 14, 2023	52.30	52.78	51.45	52.09	2,001,009	+0.55(+1.07%)
Mar 13, 2023	51.29	52.48	50.88	51.54	2,050,785	-0.12(-0.23%)
Mar 10, 2023	53.69	53.69	51.51	51.66	1,686,781	-2.11(-3.93%)
Mar 09, 2023	54.76	54.93	53.56	53.77	1,640,260	-0.81(-1.48%)
Mar 08, 2023	53.73	54.72	53.59	54.58	1,097,689	+0.67(+1.24%)
Mar 07, 2023	54.91	55.34	53.89	53.91	1,070,192	-1.23(-2.23%)
Mar 06, 2023	56.27	56.48	55.12	55.14	1,687,697	-0.97(-1.73%)
Mar 03, 2023	55.53	56.41	55.35	56.11	1,223,048	+1.05(+1.91%)
Mar 02, 2023	53.31	55.08	53.20	55.06	2,206,077	+1.32(+2.45%)
Mar 01, 2023	55.07	55.70	53.72	53.74	2,304,882	-1.52(-2.76%)
Feb 28, 2023	54.82	55.70	54.61	55.27	2,262,519	+0.30(+0.55%)
Feb 27, 2023	56.18	56.40	54.81	54.96	1,762,783	-0.73(-1.32%)
Feb 24, 2023	55.72	56.23	55.02	55.70	1,580,547	-0.65(-1.15%)
Feb 23, 2023	56.34	56.58	55.34	56.35	2,016,825	-0.04(-0.07%)
Feb 22, 2023	56.15	56.77	55.79	56.38	2,031,894	+0.49(+0.88%)
Feb 21, 2023	55.87	56.15	55.39	55.89	2,843,849	-0.48(-0.85%)
Feb 17, 2023	56.26	56.56	55.80	56.38	1,579,996	+0.15(+0.26%)
Feb 16, 2023	56.84	57.13	56.01	56.23	1,843,982	-1.56(-2.70%)
Feb 15, 2023	55.46	57.88	55.40	57.79	1,496,015	+2.01(+3.60%)
Feb 14, 2023	54.70	55.79	54.33	55.78	1,501,046	+0.99(+1.81%)
Feb 13, 2023	53.56	54.82	53.32	54.79	1,665,176	+1.28(+2.40%)
Feb 10, 2023	53.53	53.80	52.90	53.50	1,560,086	-0.41(-0.76%)
Feb 09, 2023	54.91	55.40	53.65	53.92	1,788,748	-0.83(-1.52%)
Feb 08, 2023	55.90	56.34	54.71	54.75	1,736,451	-1.69(-2.99%)
Feb 07, 2023	57.73	58.40	55.78	56.43	2,161,019	-1.07(-1.86%)
Feb 06, 2023	57.25	57.74	56.44	57.50	2,058,401	-0.27(-0.47%)
Feb 03, 2023	58.91	59.85	57.69	57.78	2,499,947	-1.88(-3.15%)
Feb 02, 2023	57.00	60.88	53.09	59.66	5,636,965	+2.40(+4.19%)

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.