Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.95	52.65	51.86	52.27	1,176,005	+0.46(+0.89%)
Apr 27, 2023	50.80	51.88	50.53	51.81	1,213,656	+1.44(+2.87%)
Apr 26, 2023	50.56	50.85	50.22	50.36	1,035,974	-0.49(-0.97%)
Apr 25, 2023	51.34	52.54	50.85	50.85	1,611,729	-0.53(-1.03%)
Apr 24, 2023	51.59	51.72	50.96	51.39	1,020,139	+0.19(+0.36%)
Apr 21, 2023	50.96	51.25	50.39	51.20	945,698	+0.47(+0.93%)
Apr 20, 2023	50.76	51.05	50.42	50.73	1,263,452	-0.60(-1.17%)
Apr 19, 2023	51.00	51.58	50.83	51.33	1,396,158	+0.28(+0.56%)
Apr 18, 2023	50.27	51.16	49.88	51.04	2,165,306	+0.71(+1.41%)
Apr 17, 2023	49.39	50.36	48.85	50.33	1,911,762	+1.16(+2.36%)
Apr 14, 2023	50.58	50.58	49.10	49.17	1,636,863	-1.71(-3.36%)
Apr 13, 2023	49.99	51.10	49.95	50.88	1,524,345	+1.00(+2.01%)
Apr 12, 2023	51.80	51.85	49.69	49.88	1,948,493	-1.61(-3.13%)
Apr 11, 2023	51.44	52.12	51.03	51.49	1,716,237	+0.34(+0.67%)
Apr 10, 2023	51.30	51.48	50.57	51.15	1,741,406	-0.58(-1.12%)
Apr 06, 2023	51.98	52.16	51.10	51.73	1,964,771	-0.54(-1.03%)
Apr 05, 2023	53.24	53.65	52.03	52.27	1,720,674	-1.05(-1.97%)
Apr 04, 2023	54.10	54.10	52.88	53.32	1,948,053	-0.82(-1.51%)
Apr 03, 2023	53.98	54.55	53.83	54.14	1,408,572	-0.03(-0.05%)
Mar 31, 2023	53.69	54.21	53.45	54.17	1,121,076	+0.82(+1.53%)
Mar 30, 2023	53.54	53.66	52.89	53.35	1,019,540	+0.37(+0.71%)
Mar 29, 2023	52.83	53.40	52.70	52.98	1,309,105	+0.59(+1.13%)
Mar 28, 2023	51.57	52.42	51.49	52.39	1,026,867	+0.64(+1.23%)
Mar 27, 2023	52.42	52.57	51.30	51.75	1,443,289	-0.31(-0.60%)
Mar 24, 2023	51.27	52.07	50.60	52.06	1,467,893	+0.43(+0.84%)
Mar 23, 2023	51.72	52.53	51.09	51.63	1,487,163	-0.14(-0.27%)
Mar 22, 2023	51.77	52.83	51.49	51.77	2,057,489	+0.00(+0.00%)
Mar 21, 2023	51.61	52.03	50.85	51.77	1,689,266	+0.91(+1.80%)
Mar 20, 2023	50.93	51.24	50.11	50.85	1,407,043	+0.26(+0.50%)
Mar 17, 2023	51.07	51.28	49.99	50.60	2,814,209	-0.63(-1.23%)
Mar 16, 2023	50.96	51.75	50.16	51.23	2,078,390	+0.02(+0.04%)
Mar 15, 2023	51.23	51.74	50.51	51.21	1,805,919	-0.86(-1.66%)
Mar 14, 2023	52.28	52.76	51.43	52.07	2,001,770	+0.55(+1.07%)
Mar 13, 2023	51.27	52.46	50.86	51.52	2,051,565	-0.12(-0.23%)
Mar 10, 2023	53.67	53.67	51.49	51.64	1,687,423	-2.11(-3.93%)
Mar 09, 2023	54.74	54.91	53.54	53.75	1,640,884	-0.81(-1.48%)
Mar 08, 2023	53.70	54.70	53.57	54.56	1,098,106	+0.67(+1.24%)
Mar 07, 2023	54.88	55.32	53.87	53.89	1,070,600	-1.23(-2.23%)
Mar 06, 2023	56.25	56.46	55.10	55.12	1,688,340	-0.97(-1.73%)
Mar 03, 2023	55.51	56.39	55.33	56.09	1,223,514	+1.05(+1.91%)
Mar 02, 2023	53.29	55.06	53.18	55.04	2,206,916	+1.32(+2.45%)
Mar 01, 2023	55.05	55.68	53.70	53.72	2,305,759	-1.52(-2.76%)
Feb 28, 2023	54.80	55.68	54.59	55.25	2,263,380	+0.30(+0.55%)
Feb 27, 2023	56.16	56.38	54.79	54.94	1,763,454	-0.73(-1.32%)
Feb 24, 2023	55.70	56.21	55.00	55.68	1,581,148	-0.65(-1.15%)
Feb 23, 2023	56.31	56.56	55.32	56.32	2,017,593	-0.04(-0.07%)
Feb 22, 2023	56.13	56.75	55.77	56.36	2,032,668	+0.49(+0.88%)
Feb 21, 2023	55.84	56.13	55.37	55.87	2,844,931	-0.48(-0.85%)
Feb 17, 2023	56.24	56.54	55.78	56.35	1,580,597	+0.15(+0.26%)
Feb 16, 2023	56.81	57.11	55.99	56.21	1,844,683	-1.56(-2.70%)
Feb 15, 2023	55.44	57.86	55.37	57.76	1,496,585	+2.01(+3.60%)
Feb 14, 2023	54.68	55.77	54.31	55.76	1,501,618	+0.99(+1.81%)
Feb 13, 2023	53.54	54.80	53.30	54.77	1,665,810	+1.28(+2.40%)
Feb 10, 2023	53.51	53.78	52.88	53.48	1,560,679	-0.41(-0.76%)
Feb 09, 2023	54.88	55.37	53.63	53.90	1,789,429	-0.83(-1.52%)
Feb 08, 2023	55.88	56.32	54.69	54.73	1,737,112	-1.68(-2.99%)
Feb 07, 2023	57.71	58.38	55.76	56.41	2,161,841	-1.07(-1.86%)
Feb 06, 2023	57.23	57.71	56.42	57.48	2,059,184	-0.27(-0.47%)
Feb 03, 2023	58.89	59.83	57.67	57.75	2,500,899	-1.88(-3.15%)
Feb 02, 2023	56.98	60.86	53.07	59.63	5,639,111	+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.