Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	54.42	54.49	53.97	54.04	1,899,579	+0.04(+0.07%)
Apr 27, 2023	53.83	54.07	53.61	54.00	1,929,881	+1.07(+2.02%)
Apr 26, 2023	53.40	53.45	52.79	52.93	2,033,542	-0.30(-0.57%)
Apr 25, 2023	53.04	53.38	52.98	53.23	2,158,757	+0.15(+0.28%)
Apr 24, 2023	53.04	53.22	52.98	53.09	2,061,680	+0.04(+0.07%)
Apr 21, 2023	53.08	53.28	52.79	53.05	2,604,972	+0.22(+0.42%)
Apr 20, 2023	52.69	52.90	52.66	52.82	1,547,104	+0.41(+0.78%)
Apr 19, 2023	52.71	52.78	52.40	52.41	1,767,159	+0.08(+0.15%)
Apr 18, 2023	52.14	52.36	52.11	52.34	2,810,854	+0.00(+0.00%)
Apr 17, 2023	52.52	52.58	52.19	52.34	1,515,978	+0.19(+0.37%)
Apr 14, 2023	52.20	52.37	51.99	52.14	1,561,915	-0.52(-0.98%)
Apr 13, 2023	52.32	52.70	52.27	52.66	2,257,027	+0.66(+1.27%)
Apr 12, 2023	52.05	52.26	51.97	52.00	1,531,996	+0.11(+0.21%)
Apr 11, 2023	52.01	52.05	51.85	51.89	1,477,237	-0.25(-0.49%)
Apr 10, 2023	51.95	51.95	51.39	52.14	1,835,503	+0.00(+0.00%)
Apr 06, 2023	52.18	52.33	52.06	52.14	2,018,093	+0.25(+0.49%)
Apr 05, 2023	51.76	52.05	51.72	51.89	2,739,935	+0.37(+0.72%)
Apr 04, 2023	51.33	51.64	51.27	51.52	2,505,757	+0.23(+0.46%)
Apr 03, 2023	50.57	51.32	50.41	51.29	2,820,380	+0.75(+1.48%)
Mar 31, 2023	50.74	50.81	50.35	50.54	1,646,975	-0.05(-0.10%)
Mar 30, 2023	50.41	50.60	50.38	50.59	1,560,324	+0.32(+0.64%)
Mar 29, 2023	50.60	50.66	50.15	50.26	2,951,908	-0.22(-0.44%)
Mar 28, 2023	50.60	50.63	50.36	50.49	2,320,136	+0.17(+0.33%)
Mar 27, 2023	50.43	50.53	50.27	50.32	2,144,698	+0.31(+0.62%)
Mar 24, 2023	50.01	50.12	49.73	50.01	1,868,836	+0.40(+0.80%)
Mar 23, 2023	49.84	50.11	49.48	49.61	1,847,838	+0.02(+0.04%)
Mar 22, 2023	49.64	50.12	49.57	49.59	2,599,122	+0.39(+0.79%)
Mar 21, 2023	49.27	49.30	48.86	49.20	2,681,240	+0.55(+1.14%)
Mar 20, 2023	48.48	48.81	48.36	48.65	2,781,377	+0.82(+1.71%)
Mar 17, 2023	48.02	48.05	47.66	47.83	4,048,597	-0.55(-1.15%)
Mar 16, 2023	48.25	48.48	48.12	48.39	1,951,132	+0.67(+1.41%)
Mar 15, 2023	47.30	47.82	47.27	47.71	2,747,984	-0.62(-1.29%)
Mar 14, 2023	47.97	48.37	47.79	48.34	1,945,594	+0.52(+1.08%)
Mar 13, 2023	48.23	48.41	47.77	47.82	2,903,096	+0.39(+0.82%)
Mar 10, 2023	47.96	48.03	47.33	47.43	1,799,321	+0.01(+0.02%)
Mar 09, 2023	47.82	47.85	47.36	47.42	1,554,171	-0.12(-0.25%)
Mar 08, 2023	47.52	47.63	47.35	47.54	1,142,554	+0.17(+0.35%)
Mar 07, 2023	48.12	48.19	47.30	47.37	1,961,360	-0.80(-1.66%)
Mar 06, 2023	48.09	48.38	48.02	48.17	2,328,130	-0.33(-0.68%)
Mar 03, 2023	48.59	48.65	48.33	48.50	2,477,202	-0.54(-1.11%)
Mar 02, 2023	48.39	49.08	48.37	49.05	1,818,668	+0.50(+1.02%)
Mar 01, 2023	48.61	48.67	48.31	48.55	1,598,933	-0.04(-0.08%)
Feb 28, 2023	48.74	48.85	48.57	48.59	1,278,061	-0.55(-1.13%)
Feb 27, 2023	49.22	49.28	49.05	49.15	1,269,539	+0.21(+0.44%)
Feb 24, 2023	48.72	48.97	48.62	48.93	1,523,575	-0.41(-0.83%)
Feb 23, 2023	49.30	49.42	49.05	49.34	1,672,399	-0.12(-0.24%)
Feb 22, 2023	49.72	49.82	49.44	49.46	1,777,066	-0.18(-0.37%)
Feb 21, 2023	49.31	49.72	49.23	49.64	1,546,241	+0.26(+0.53%)
Feb 17, 2023	48.92	49.55	48.91	49.38	2,035,149	+0.35(+0.71%)
Feb 16, 2023	48.82	49.22	48.75	49.04	2,008,955	-0.71(-1.43%)
Feb 15, 2023	49.47	49.75	49.15	49.75	1,929,122	-0.24(-0.48%)
Feb 14, 2023	50.33	50.48	49.88	49.99	2,915,155	-0.06(-0.12%)
Feb 13, 2023	49.11	50.08	49.06	50.05	2,114,793	+1.88(+3.90%)
Feb 10, 2023	48.15	48.28	48.00	48.17	1,736,136	+0.09(+0.18%)
Feb 09, 2023	48.61	48.65	48.06	48.08	1,432,891	+0.19(+0.40%)
Feb 08, 2023	47.94	47.99	47.71	47.89	1,864,407	+0.08(+0.16%)
Feb 07, 2023	47.59	47.83	47.38	47.81	1,980,690	-0.68(-1.39%)
Feb 06, 2023	48.54	48.59	48.22	48.49	1,466,719	-0.24(-0.50%)
Feb 03, 2023	48.65	48.82	48.40	48.73	1,451,259	+0.24(+0.50%)
Feb 02, 2023	48.52	48.68	48.25	48.49	2,464,496	-0.88(-1.78%)

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.