Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.82	49.15	46.49	48.41	1,212,461	+1.49(+3.18%)
Apr 27, 2023	47.00	47.25	45.81	46.92	1,219,354	+0.19(+0.40%)
Apr 26, 2023	48.95	49.84	45.98	46.73	2,447,536	-1.72(-3.55%)
Apr 25, 2023	49.20	49.64	48.28	48.45	1,796,249	-1.73(-3.44%)
Apr 24, 2023	48.38	50.55	48.38	50.17	1,214,387	+1.67(+3.44%)
Apr 21, 2023	49.67	49.77	48.40	48.51	771,524	-0.93(-1.88%)
Apr 20, 2023	49.07	49.45	48.69	49.43	1,337,411	-0.75(-1.50%)
Apr 19, 2023	49.64	50.28	48.90	50.18	1,392,485	-0.41(-0.82%)
Apr 18, 2023	50.85	51.07	50.12	50.60	799,383	-0.50(-0.99%)
Apr 17, 2023	52.11	52.48	50.95	51.10	947,371	-1.03(-1.97%)
Apr 14, 2023	51.87	52.78	51.56	52.13	1,175,399	+0.42(+0.82%)
Apr 13, 2023	51.27	52.41	51.07	51.70	896,175	+0.52(+1.02%)
Apr 12, 2023	52.03	52.28	51.16	51.18	915,237	-0.46(-0.90%)
Apr 11, 2023	51.89	51.96	50.82	51.64	1,493,941	+0.18(+0.35%)
Apr 10, 2023	50.45	52.52	50.14	51.47	1,421,001	+1.64(+3.29%)
Apr 06, 2023	49.50	50.40	48.95	49.83	1,106,165	-0.02(-0.04%)
Apr 05, 2023	49.17	49.90	48.56	49.85	1,081,368	+0.32(+0.64%)
Apr 04, 2023	51.20	51.20	48.44	49.53	1,461,950	-1.09(-2.15%)
Apr 03, 2023	50.00	51.26	49.23	50.62	2,520,943	+3.57(+7.60%)
Mar 31, 2023	47.37	47.61	46.71	47.04	1,288,047	+0.06(+0.13%)
Mar 30, 2023	47.50	47.55	46.32	46.98	2,102,810	-0.01(-0.02%)
Mar 29, 2023	47.14	47.45	46.21	46.99	1,149,837	+0.69(+1.49%)
Mar 28, 2023	45.94	46.97	45.73	46.30	1,067,969	+0.09(+0.19%)
Mar 27, 2023	45.07	46.52	44.10	46.21	1,285,806	+2.15(+4.88%)
Mar 24, 2023	43.20	44.44	42.78	44.06	3,458,995	-0.37(-0.82%)
Mar 23, 2023	45.57	46.37	43.89	44.43	1,993,271	-0.77(-1.70%)
Mar 22, 2023	47.46	47.46	45.14	45.20	1,641,433	-1.99(-4.23%)
Mar 21, 2023	46.55	47.64	46.43	47.19	1,801,063	+2.21(+4.92%)
Mar 20, 2023	43.72	45.43	43.41	44.98	1,886,359	+2.08(+4.86%)
Mar 17, 2023	44.87	44.87	42.53	42.90	3,181,740	-2.12(-4.72%)
Mar 16, 2023	42.45	45.16	42.39	45.02	1,661,040	+1.26(+2.89%)
Mar 15, 2023	45.20	45.50	42.66	43.76	2,789,019	-4.05(-8.47%)
Mar 14, 2023	48.78	49.71	46.40	47.80	1,626,816	-0.46(-0.96%)
Mar 13, 2023	48.71	50.69	47.86	48.27	1,941,177	-2.08(-4.14%)
Mar 10, 2023	51.82	52.58	50.01	50.35	1,034,760	-1.70(-3.26%)
Mar 09, 2023	53.79	54.92	51.96	52.05	1,090,993	-1.27(-2.39%)
Mar 08, 2023	54.55	55.35	52.33	53.32	1,141,605	-1.63(-2.96%)
Mar 07, 2023	55.97	56.38	54.51	54.95	967,818	-1.46(-2.59%)
Mar 06, 2023	56.37	56.48	55.14	56.41	1,854,758	-0.68(-1.19%)
Mar 03, 2023	54.82	58.17	54.30	57.09	1,543,391	+1.16(+2.08%)
Mar 02, 2023	54.25	56.39	53.65	55.93	1,077,025	+1.28(+2.35%)
Mar 01, 2023	52.84	54.82	52.84	54.65	1,043,347	+1.54(+2.90%)
Feb 28, 2023	55.92	55.95	53.06	53.11	1,572,158	-1.63(-2.98%)
Feb 27, 2023	54.55	55.62	53.74	54.73	1,175,303	+0.39(+0.71%)
Feb 24, 2023	52.58	54.35	51.84	54.35	1,812,537	+1.09(+2.04%)
Feb 23, 2023	52.19	53.66	51.54	53.26	1,972,611	+1.69(+3.28%)
Feb 22, 2023	53.65	53.65	50.06	51.57	5,335,589	-5.58(-9.77%)
Feb 21, 2023	57.57	58.67	56.98	57.15	1,417,806	-0.93(-1.59%)
Feb 17, 2023	60.16	60.16	57.32	58.08	1,660,288	-2.99(-4.90%)
Feb 16, 2023	62.43	63.25	61.03	61.07	791,577	-1.73(-2.76%)
Feb 15, 2023	62.73	63.31	60.98	62.80	993,754	-1.64(-2.55%)
Feb 14, 2023	62.99	64.68	62.73	64.45	817,160	+0.82(+1.28%)
Feb 13, 2023	63.35	64.15	62.55	63.63	668,401	-0.20(-0.31%)
Feb 10, 2023	61.12	64.04	60.76	63.83	976,921	+3.82(+6.37%)
Feb 09, 2023	62.46	62.46	59.79	60.01	1,058,047	-2.18(-3.50%)
Feb 08, 2023	62.33	63.15	61.81	62.18	677,410	-0.75(-1.19%)
Feb 07, 2023	60.30	63.00	59.78	62.93	1,001,939	+3.33(+5.58%)
Feb 06, 2023	61.05	61.69	59.12	59.60	908,428	-1.60(-2.62%)
Feb 03, 2023	60.20	63.32	59.92	61.21	1,167,722	+0.73(+1.20%)
Feb 02, 2023	63.40	63.56	59.56	60.48	1,365,212	-2.90(-4.58%)

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.