Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	52.09	52.75	51.87	52.50	117,866	+0.37(+0.71%)
Apr 27, 2023	51.50	52.20	50.96	52.13	119,626	+0.95(+1.85%)
Apr 26, 2023	51.00	51.65	50.96	51.18	132,975	-0.06(-0.11%)
Apr 25, 2023	51.92	52.33	51.22	51.24	145,820	-1.13(-2.16%)
Apr 24, 2023	52.58	52.95	52.25	52.37	132,108	-0.14(-0.26%)
Apr 21, 2023	52.31	52.56	51.68	52.51	152,710	+0.18(+0.34%)
Apr 20, 2023	52.79	52.96	51.91	52.33	231,333	-0.69(-1.30%)
Apr 19, 2023	52.90	53.06	52.50	53.02	215,734	+0.20(+0.39%)
Apr 18, 2023	53.04	53.25	52.47	52.82	147,436	-0.22(-0.42%)
Apr 17, 2023	52.52	53.10	52.16	53.04	171,887	+0.29(+0.55%)
Apr 14, 2023	53.62	53.62	52.50	52.75	205,555	-0.30(-0.57%)
Apr 13, 2023	52.71	53.60	52.32	53.05	286,779	+0.13(+0.24%)
Apr 12, 2023	52.67	53.24	52.45	52.92	225,619	+0.44(+0.84%)
Apr 11, 2023	51.67	52.74	51.64	52.49	286,716	+0.99(+1.93%)
Apr 10, 2023	51.03	51.63	50.87	51.49	361,014	+0.55(+1.07%)
Apr 06, 2023	50.41	51.10	50.17	50.95	245,727	+0.76(+1.51%)
Apr 05, 2023	49.77	50.19	48.82	50.19	582,259	+1.09(+2.22%)
Apr 04, 2023	49.36	49.36	48.06	49.10	217,618	-0.38(-0.77%)
Apr 03, 2023	49.12	49.79	48.94	49.48	300,282	+0.49(+0.99%)
Mar 31, 2023	48.29	49.14	48.04	48.99	375,038	+0.96(+2.01%)
Mar 30, 2023	48.14	48.51	47.69	48.02	187,428	+0.46(+0.96%)
Mar 29, 2023	47.57	47.68	46.92	47.57	245,254	+0.56(+1.18%)
Mar 28, 2023	46.28	47.03	46.28	47.01	183,935	+0.54(+1.15%)
Mar 27, 2023	46.56	46.68	45.99	46.47	194,130	+0.75(+1.64%)
Mar 24, 2023	44.51	45.88	44.06	45.72	280,785	+0.68(+1.51%)
Mar 23, 2023	46.47	46.49	44.90	45.04	264,027	-1.34(-2.90%)
Mar 22, 2023	48.47	48.63	46.33	46.39	295,996	-2.17(-4.48%)
Mar 21, 2023	48.72	49.64	48.45	48.56	410,454	+0.97(+2.05%)
Mar 20, 2023	46.92	48.72	46.92	47.58	573,568	+1.37(+2.97%)
Mar 17, 2023	48.23	48.23	45.61	46.21	1,068,746	-2.58(-5.29%)
Mar 16, 2023	47.90	49.47	47.52	48.79	323,690	+0.48(+0.99%)
Mar 15, 2023	49.35	49.69	47.76	48.32	464,034	-2.52(-4.96%)
Mar 14, 2023	50.32	50.89	49.81	50.84	380,649	+2.05(+4.19%)
Mar 13, 2023	51.02	51.02	48.76	48.79	431,860	-3.35(-6.43%)
Mar 10, 2023	53.37	53.59	51.74	52.15	309,243	-1.74(-3.24%)
Mar 09, 2023	55.40	55.40	53.81	53.89	194,374	-1.75(-3.15%)
Mar 08, 2023	55.76	55.98	54.99	55.64	251,702	-0.08(-0.14%)
Mar 07, 2023	55.97	56.43	55.19	55.72	200,063	-0.27(-0.49%)
Mar 06, 2023	57.53	57.53	55.84	55.99	525,028	-1.72(-2.97%)
Mar 03, 2023	58.39	58.39	57.27	57.71	193,043	-0.84(-1.44%)
Mar 02, 2023	56.49	59.18	56.02	58.55	369,927	+1.87(+3.30%)
Mar 01, 2023	58.33	58.71	55.07	56.68	671,178	-3.84(-6.34%)
Feb 28, 2023	60.25	60.87	59.86	60.52	401,931	+0.35(+0.58%)
Feb 27, 2023	60.89	61.05	60.07	60.17	171,243	-0.48(-0.80%)
Feb 24, 2023	60.07	60.76	59.76	60.66	169,132	+0.21(+0.35%)
Feb 23, 2023	60.59	61.02	60.03	60.45	160,914	+0.12(+0.19%)
Feb 22, 2023	60.01	60.96	60.01	60.33	233,454	+0.50(+0.84%)
Feb 21, 2023	60.46	60.58	59.54	59.83	199,348	-0.99(-1.63%)
Feb 17, 2023	60.61	61.06	60.57	60.81	240,368	+0.15(+0.24%)
Feb 16, 2023	60.28	61.11	59.97	60.67	167,567	-0.02(-0.03%)
Feb 15, 2023	59.52	60.81	59.41	60.69	123,265	+0.63(+1.05%)
Feb 14, 2023	60.61	61.09	59.73	60.06	188,090	-0.68(-1.12%)
Feb 13, 2023	60.18	61.12	60.18	60.74	209,173	+0.36(+0.59%)
Feb 10, 2023	59.15	60.52	58.58	60.38	231,390	+1.38(+2.33%)
Feb 09, 2023	60.16	60.46	58.98	59.00	197,545	-0.98(-1.63%)
Feb 08, 2023	60.20	60.84	59.80	59.98	161,637	-0.49(-0.82%)
Feb 07, 2023	59.72	60.58	59.36	60.48	249,850	+0.47(+0.78%)
Feb 06, 2023	59.80	60.12	59.09	60.01	214,129	-0.05(-0.08%)
Feb 03, 2023	59.54	60.46	59.41	60.06	353,770	+0.42(+0.70%)
Feb 02, 2023	60.20	60.20	58.86	59.64	254,222	-0.48(-0.79%)

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.