Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	52.46	52.58	51.56	52.08	2,034,107	+0.60(+1.17%)
Apr 27, 2023	50.49	51.52	50.34	51.48	2,483,121	+1.99(+4.01%)
Apr 26, 2023	51.31	53.41	49.25	49.49	6,449,385	+0.59(+1.21%)
Apr 25, 2023	49.63	49.92	48.90	48.90	2,732,811	-0.77(-1.55%)
Apr 24, 2023	49.66	49.82	49.13	49.66	1,887,605	+0.23(+0.47%)
Apr 21, 2023	49.88	50.38	49.13	49.43	1,484,983	-0.20(-0.41%)
Apr 20, 2023	49.01	50.30	48.74	49.64	2,959,605	+0.71(+1.45%)
Apr 19, 2023	48.40	48.97	48.06	48.93	2,711,070	+0.20(+0.42%)
Apr 18, 2023	48.29	48.84	48.07	48.72	1,836,133	+0.65(+1.36%)
Apr 17, 2023	47.45	48.08	47.26	48.07	1,357,448	+0.73(+1.54%)
Apr 14, 2023	47.35	47.92	47.00	47.34	1,264,335	-0.13(-0.27%)
Apr 13, 2023	47.16	47.64	46.59	47.47	1,488,760	+0.37(+0.79%)
Apr 12, 2023	47.74	47.89	46.84	47.10	1,752,330	-0.10(-0.21%)
Apr 11, 2023	46.82	47.54	46.57	47.19	3,336,287	+0.95(+2.06%)
Apr 10, 2023	45.65	46.65	45.52	46.24	2,725,904	+0.46(+1.00%)
Apr 06, 2023	46.01	46.10	45.44	45.78	1,764,040	-0.33(-0.72%)
Apr 05, 2023	46.93	47.05	45.91	46.11	2,226,249	-1.13(-2.39%)
Apr 04, 2023	48.54	48.74	46.45	47.24	2,239,599	-1.33(-2.74%)
Apr 03, 2023	48.37	48.70	48.16	48.57	1,798,405	+0.18(+0.38%)
Mar 31, 2023	47.53	48.47	47.21	48.39	2,011,699	+1.26(+2.66%)
Mar 30, 2023	47.98	48.05	46.95	47.13	1,172,593	-0.32(-0.68%)
Mar 29, 2023	47.37	47.49	46.80	47.46	1,181,350	+0.72(+1.54%)
Mar 28, 2023	46.51	47.15	46.23	46.74	1,529,317	+0.26(+0.57%)
Mar 27, 2023	46.96	47.24	46.12	46.47	2,157,286	-0.30(-0.65%)
Mar 24, 2023	46.64	46.97	45.88	46.77	1,952,386	-0.33(-0.70%)
Mar 23, 2023	47.84	48.46	46.55	47.11	2,337,639	-0.76(-1.59%)
Mar 22, 2023	49.43	49.60	47.85	47.86	2,389,290	-2.06(-4.13%)
Mar 21, 2023	49.32	50.27	49.27	49.93	2,272,772	+1.14(+2.33%)
Mar 20, 2023	48.28	48.95	48.02	48.79	1,723,653	+0.79(+1.64%)
Mar 17, 2023	49.13	49.13	47.70	48.00	3,148,296	-1.09(-2.22%)
Mar 16, 2023	48.51	49.37	48.09	49.09	1,627,410	+0.27(+0.56%)
Mar 15, 2023	48.54	49.19	48.08	48.82	2,198,384	-0.50(-1.01%)
Mar 14, 2023	49.84	50.17	48.75	49.31	2,652,398	+0.41(+0.84%)
Mar 13, 2023	48.26	49.34	47.84	48.91	2,742,560	+0.15(+0.30%)
Mar 10, 2023	49.85	49.85	48.15	48.76	2,745,615	-0.92(-1.86%)
Mar 09, 2023	50.19	51.03	49.62	49.68	2,416,382	-0.29(-0.58%)
Mar 08, 2023	49.93	50.11	49.44	49.98	2,142,792	+0.21(+0.43%)
Mar 07, 2023	50.63	50.89	49.72	49.76	1,248,585	-0.79(-1.56%)
Mar 06, 2023	51.58	51.74	50.48	50.55	1,885,178	-0.93(-1.81%)
Mar 03, 2023	51.13	51.70	50.52	51.48	1,061,310	+0.80(+1.57%)
Mar 02, 2023	49.66	50.86	49.45	50.69	1,504,300	+0.46(+0.91%)
Mar 01, 2023	50.83	51.20	50.11	50.23	1,687,141	-0.80(-1.56%)
Feb 28, 2023	50.94	51.53	50.83	51.03	1,914,115	-0.01(-0.02%)
Feb 27, 2023	51.19	51.90	50.69	51.04	1,521,599	-0.04(-0.08%)
Feb 24, 2023	50.94	51.29	50.64	51.08	1,586,248	-0.78(-1.50%)
Feb 23, 2023	51.94	52.16	50.85	51.85	1,781,339	+0.22(+0.43%)
Feb 22, 2023	51.48	51.96	51.05	51.63	1,229,454	+0.49(+0.96%)
Feb 21, 2023	52.55	52.63	50.82	51.14	2,049,861	-2.13(-4.00%)
Feb 17, 2023	53.76	53.76	52.59	53.27	1,396,630	-0.76(-1.40%)
Feb 16, 2023	53.32	54.54	52.98	54.02	1,151,074	-0.35(-0.64%)
Feb 15, 2023	53.15	54.59	53.15	54.37	1,576,944	+0.72(+1.33%)
Feb 14, 2023	54.57	54.75	53.41	53.66	1,744,078	-1.09(-2.00%)
Feb 13, 2023	53.61	54.78	53.38	54.75	2,950,388	+1.45(+2.72%)
Feb 10, 2023	52.78	54.01	52.11	53.30	4,637,657	+1.03(+1.96%)
Feb 09, 2023	50.82	54.82	50.51	52.27	4,598,422	-0.12(-0.22%)
Feb 08, 2023	52.51	52.76	51.73	52.39	3,261,209	-0.38(-0.72%)
Feb 07, 2023	52.02	52.99	51.56	52.77	1,702,717	+0.18(+0.35%)
Feb 06, 2023	52.92	53.05	52.25	52.58	1,383,059	-1.04(-1.93%)
Feb 03, 2023	53.67	54.49	53.20	53.62	2,011,331	-1.26(-2.29%)
Feb 02, 2023	53.42	55.30	53.20	54.88	2,829,798	+2.27(+4.31%)

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.