Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	52.88	53.01	51.98	52.50	2,017,881	+0.61(+1.17%)
Apr 27, 2023	50.90	51.94	50.74	51.89	2,463,313	+2.00(+4.01%)
Apr 26, 2023	51.72	53.84	49.64	49.89	6,397,938	+0.60(+1.21%)
Apr 25, 2023	50.02	50.32	49.29	49.29	2,711,011	-0.78(-1.55%)
Apr 24, 2023	50.06	50.22	49.52	50.06	1,872,548	+0.24(+0.47%)
Apr 21, 2023	50.28	50.78	49.53	49.83	1,473,137	-0.21(-0.41%)
Apr 20, 2023	49.41	50.70	49.14	50.03	2,935,996	+0.72(+1.45%)
Apr 19, 2023	48.79	49.37	48.45	49.32	2,689,444	+0.21(+0.42%)
Apr 18, 2023	48.68	49.24	48.46	49.11	1,821,486	+0.66(+1.36%)
Apr 17, 2023	47.83	48.47	47.64	48.46	1,346,619	+0.74(+1.54%)
Apr 14, 2023	47.73	48.31	47.38	47.72	1,254,250	-0.13(-0.27%)
Apr 13, 2023	47.54	48.02	46.96	47.85	1,476,884	+0.37(+0.79%)
Apr 12, 2023	48.12	48.28	47.21	47.47	1,738,352	-0.10(-0.21%)
Apr 11, 2023	47.20	47.93	46.95	47.57	3,309,674	+0.96(+2.06%)
Apr 10, 2023	46.01	47.02	45.88	46.61	2,704,159	+0.46(+1.00%)
Apr 06, 2023	46.38	46.47	45.81	46.15	1,749,968	-0.33(-0.72%)
Apr 05, 2023	47.31	47.42	46.28	46.48	2,208,491	-1.14(-2.39%)
Apr 04, 2023	48.93	49.13	46.83	47.62	2,221,733	-1.34(-2.75%)
Apr 03, 2023	48.76	49.09	48.55	48.97	1,784,059	+0.19(+0.38%)
Mar 31, 2023	47.92	48.86	47.59	48.78	1,995,652	+1.27(+2.66%)
Mar 30, 2023	48.37	48.44	47.33	47.51	1,163,239	-0.32(-0.68%)
Mar 29, 2023	47.75	47.88	47.18	47.84	1,171,927	+0.73(+1.54%)
Mar 28, 2023	46.89	47.53	46.60	47.11	1,517,117	+0.26(+0.57%)
Mar 27, 2023	47.34	47.62	46.49	46.85	2,140,078	-0.30(-0.64%)
Mar 24, 2023	47.01	47.35	46.25	47.15	1,936,811	-0.33(-0.70%)
Mar 23, 2023	48.23	48.85	46.92	47.48	2,318,991	-0.77(-1.59%)
Mar 22, 2023	49.83	50.00	48.24	48.25	2,370,231	-2.08(-4.13%)
Mar 21, 2023	49.72	50.67	49.66	50.33	2,254,642	+1.15(+2.33%)
Mar 20, 2023	48.67	49.34	48.41	49.18	1,709,903	+0.79(+1.64%)
Mar 17, 2023	49.52	49.52	48.08	48.39	3,123,182	-1.10(-2.22%)
Mar 16, 2023	48.90	49.77	48.47	49.49	1,614,428	+0.27(+0.56%)
Mar 15, 2023	48.93	49.58	48.47	49.21	2,180,847	-0.50(-1.01%)
Mar 14, 2023	50.24	50.57	49.14	49.71	2,631,239	+0.41(+0.84%)
Mar 13, 2023	48.65	49.74	48.23	49.30	2,720,682	+0.15(+0.30%)
Mar 10, 2023	50.25	50.25	48.53	49.15	2,723,713	-0.93(-1.86%)
Mar 09, 2023	50.59	51.44	50.02	50.08	2,397,107	-0.29(-0.58%)
Mar 08, 2023	50.33	50.52	49.84	50.38	2,125,698	+0.22(+0.43%)
Mar 07, 2023	51.04	51.30	50.12	50.16	1,238,625	-0.79(-1.56%)
Mar 06, 2023	52.00	52.15	50.89	50.96	1,870,140	-0.94(-1.81%)
Mar 03, 2023	51.55	52.11	50.93	51.90	1,052,844	+0.80(+1.57%)
Mar 02, 2023	50.05	51.27	49.85	51.09	1,492,301	+0.46(+0.91%)
Mar 01, 2023	51.24	51.61	50.51	50.63	1,673,683	-0.80(-1.56%)
Feb 28, 2023	51.35	51.95	51.24	51.44	1,898,846	-0.01(-0.02%)
Feb 27, 2023	51.60	52.32	51.09	51.45	1,509,461	-0.04(-0.08%)
Feb 24, 2023	51.35	51.70	51.05	51.49	1,573,594	-0.78(-1.50%)
Feb 23, 2023	52.36	52.58	51.26	52.27	1,767,129	+0.23(+0.43%)
Feb 22, 2023	51.89	52.38	51.46	52.05	1,219,647	+0.50(+0.96%)
Feb 21, 2023	52.98	53.05	51.23	51.55	2,033,509	-2.15(-4.00%)
Feb 17, 2023	54.19	54.19	53.01	53.70	1,385,489	-0.76(-1.40%)
Feb 16, 2023	53.75	54.98	53.40	54.46	1,141,892	-0.35(-0.64%)
Feb 15, 2023	53.58	55.02	53.58	54.81	1,564,365	+0.72(+1.33%)
Feb 14, 2023	55.00	55.19	53.84	54.09	1,730,166	-1.10(-2.00%)
Feb 13, 2023	54.04	55.22	53.81	55.19	2,926,852	+1.46(+2.72%)
Feb 10, 2023	53.21	54.45	52.53	53.73	4,600,662	+1.03(+1.96%)
Feb 09, 2023	51.23	55.26	50.92	52.69	4,561,740	-0.12(-0.22%)
Feb 08, 2023	52.94	53.18	52.15	52.81	3,235,194	-0.38(-0.72%)
Feb 07, 2023	52.44	53.41	51.97	53.19	1,689,134	+0.19(+0.35%)
Feb 06, 2023	53.35	53.48	52.67	53.00	1,372,027	-1.04(-1.93%)
Feb 03, 2023	54.10	54.93	53.63	54.05	1,995,286	-1.27(-2.29%)
Feb 02, 2023	53.85	55.75	53.63	55.32	2,807,225	+2.28(+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.