Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	52.44	52.56	51.54	52.06	2,034,886	+0.60(+1.17%)
Apr 27, 2023	50.47	51.50	50.32	51.46	2,484,071	+1.98(+4.01%)
Apr 26, 2023	51.29	53.39	49.23	49.47	6,451,854	+0.59(+1.21%)
Apr 25, 2023	49.61	49.90	48.88	48.88	2,733,857	-0.77(-1.55%)
Apr 24, 2023	49.65	49.80	49.11	49.65	1,888,328	+0.23(+0.47%)
Apr 21, 2023	49.86	50.36	49.12	49.41	1,485,551	-0.20(-0.41%)
Apr 20, 2023	48.99	50.28	48.73	49.62	2,960,738	+0.71(+1.45%)
Apr 19, 2023	48.38	48.95	48.04	48.91	2,712,108	+0.20(+0.42%)
Apr 18, 2023	48.27	48.82	48.05	48.70	1,836,836	+0.65(+1.36%)
Apr 17, 2023	47.43	48.06	47.24	48.05	1,357,967	+0.73(+1.54%)
Apr 14, 2023	47.33	47.90	46.98	47.32	1,264,819	-0.13(-0.27%)
Apr 13, 2023	47.15	47.62	46.57	47.45	1,489,330	+0.37(+0.79%)
Apr 12, 2023	47.72	47.88	46.82	47.08	1,753,001	-0.10(-0.21%)
Apr 11, 2023	46.80	47.52	46.56	47.17	3,337,564	+0.95(+2.06%)
Apr 10, 2023	45.63	46.63	45.50	46.22	2,726,948	+0.46(+1.00%)
Apr 06, 2023	45.99	46.09	45.42	45.76	1,764,715	-0.33(-0.72%)
Apr 05, 2023	46.91	47.03	45.89	46.09	2,227,102	-1.13(-2.39%)
Apr 04, 2023	48.52	48.72	46.44	47.22	2,240,456	-1.33(-2.74%)
Apr 03, 2023	48.35	48.68	48.14	48.56	1,799,093	+0.18(+0.38%)
Mar 31, 2023	47.52	48.45	47.19	48.37	2,012,469	+1.25(+2.66%)
Mar 30, 2023	47.96	48.03	46.93	47.12	1,173,042	-0.32(-0.68%)
Mar 29, 2023	47.35	47.48	46.79	47.44	1,181,803	+0.72(+1.54%)
Mar 28, 2023	46.49	47.14	46.21	46.72	1,529,902	+0.26(+0.57%)
Mar 27, 2023	46.94	47.22	46.10	46.45	2,158,112	-0.30(-0.65%)
Mar 24, 2023	46.62	46.95	45.86	46.76	1,953,133	-0.33(-0.70%)
Mar 23, 2023	47.83	48.44	46.53	47.09	2,338,533	-0.76(-1.59%)
Mar 22, 2023	49.41	49.58	47.84	47.85	2,390,205	-2.06(-4.13%)
Mar 21, 2023	49.31	50.25	49.25	49.91	2,273,642	+1.14(+2.33%)
Mar 20, 2023	48.26	48.93	48.00	48.77	1,724,313	+0.79(+1.64%)
Mar 17, 2023	49.11	49.11	47.68	47.98	3,149,501	-1.09(-2.22%)
Mar 16, 2023	48.49	49.35	48.07	49.07	1,628,033	+0.27(+0.56%)
Mar 15, 2023	48.52	49.17	48.06	48.80	2,199,226	-0.50(-1.01%)
Mar 14, 2023	49.82	50.15	48.73	49.30	2,653,413	+0.41(+0.84%)
Mar 13, 2023	48.24	49.32	47.83	48.89	2,743,610	+0.15(+0.30%)
Mar 10, 2023	49.83	49.83	48.13	48.74	2,746,666	-0.92(-1.86%)
Mar 09, 2023	50.17	51.01	49.60	49.67	2,417,307	-0.29(-0.58%)
Mar 08, 2023	49.91	50.09	49.42	49.96	2,143,612	+0.21(+0.43%)
Mar 07, 2023	50.61	50.87	49.70	49.74	1,249,063	-0.79(-1.56%)
Mar 06, 2023	51.56	51.72	50.46	50.53	1,885,900	-0.93(-1.81%)
Mar 03, 2023	51.11	51.68	50.50	51.47	1,061,716	+0.80(+1.57%)
Mar 02, 2023	49.64	50.84	49.43	50.67	1,504,876	+0.46(+0.91%)
Mar 01, 2023	50.81	51.18	50.09	50.21	1,687,787	-0.80(-1.56%)
Feb 28, 2023	50.92	51.51	50.81	51.01	1,914,847	-0.01(-0.02%)
Feb 27, 2023	51.17	51.89	50.67	51.02	1,522,182	-0.04(-0.08%)
Feb 24, 2023	50.92	51.27	50.62	51.06	1,586,855	-0.78(-1.50%)
Feb 23, 2023	51.92	52.14	50.83	51.83	1,782,021	+0.22(+0.43%)
Feb 22, 2023	51.46	51.94	51.03	51.61	1,229,925	+0.49(+0.96%)
Feb 21, 2023	52.53	52.61	50.80	51.12	2,050,646	-2.13(-4.00%)
Feb 17, 2023	53.74	53.74	52.57	53.25	1,397,164	-0.75(-1.40%)
Feb 16, 2023	53.30	54.52	52.96	54.00	1,151,514	-0.35(-0.64%)
Feb 15, 2023	53.13	54.56	53.13	54.35	1,577,548	+0.72(+1.33%)
Feb 14, 2023	54.55	54.73	53.39	53.64	1,744,746	-1.09(-2.00%)
Feb 13, 2023	53.59	54.76	53.36	54.73	2,951,517	+1.45(+2.72%)
Feb 10, 2023	52.76	53.99	52.09	53.28	4,639,433	+1.03(+1.96%)
Feb 09, 2023	50.80	54.80	50.49	52.25	4,600,182	-0.12(-0.22%)
Feb 08, 2023	52.49	52.74	51.71	52.37	3,262,458	-0.38(-0.72%)
Feb 07, 2023	52.00	52.97	51.54	52.75	1,703,369	+0.18(+0.35%)
Feb 06, 2023	52.90	53.03	52.23	52.56	1,383,589	-1.04(-1.93%)
Feb 03, 2023	53.65	54.47	53.18	53.60	2,012,101	-1.26(-2.29%)
Feb 02, 2023	53.40	55.28	53.18	54.85	2,830,882	+2.26(+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.