Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.02	53.30	52.70	53.13	1,682,993	+0.04(+0.07%)
Apr 27, 2023	52.37	53.10	52.21	53.09	1,355,121	+0.82(+1.57%)
Apr 26, 2023	52.90	53.30	52.19	52.27	1,138,565	-1.00(-1.88%)
Apr 25, 2023	52.89	53.46	52.89	53.27	979,298	+0.20(+0.38%)
Apr 24, 2023	52.76	53.19	52.45	53.07	1,117,387	+0.24(+0.45%)
Apr 21, 2023	52.87	53.21	52.56	52.83	1,163,720	+0.25(+0.47%)
Apr 20, 2023	52.89	53.09	52.34	52.58	1,571,323	-0.25(-0.47%)
Apr 19, 2023	52.51	53.12	52.37	52.83	2,006,451	+0.91(+1.75%)
Apr 18, 2023	52.16	52.49	51.73	51.92	1,224,583	-0.36(-0.69%)
Apr 17, 2023	52.15	52.55	51.73	52.29	1,083,956	+0.34(+0.66%)
Apr 14, 2023	51.88	52.04	51.34	51.94	1,690,927	-0.41(-0.78%)
Apr 13, 2023	52.11	52.45	51.22	52.35	1,476,448	+0.05(+0.09%)
Apr 12, 2023	52.88	53.07	52.21	52.31	1,275,261	-0.31(-0.58%)
Apr 11, 2023	52.48	52.84	52.35	52.61	968,908	+0.13(+0.25%)
Apr 10, 2023	52.33	52.51	51.72	52.48	1,133,849	-0.12(-0.24%)
Apr 06, 2023	52.73	52.91	52.10	52.60	1,588,659	+0.22(+0.42%)
Apr 05, 2023	50.79	52.46	50.79	52.38	1,681,200	+1.80(+3.55%)
Apr 04, 2023	50.32	50.85	50.15	50.59	2,065,644	+0.21(+0.42%)
Apr 03, 2023	50.81	50.85	50.17	50.38	2,232,459	-0.65(-1.27%)
Mar 31, 2023	50.72	51.25	50.44	51.03	1,564,997	+0.47(+0.93%)
Mar 30, 2023	50.72	50.95	50.42	50.56	1,259,447	+0.09(+0.17%)
Mar 29, 2023	49.89	50.55	49.80	50.47	1,380,201	+0.81(+1.64%)
Mar 28, 2023	49.13	50.16	49.05	49.66	1,703,642	+0.62(+1.27%)
Mar 27, 2023	49.92	50.15	48.92	49.04	1,970,981	-0.49(-0.98%)
Mar 24, 2023	47.85	49.55	47.72	49.53	1,471,867	+1.71(+3.58%)
Mar 23, 2023	48.19	48.84	47.63	47.82	1,504,878	-0.58(-1.20%)
Mar 22, 2023	49.52	49.69	48.38	48.40	2,140,760	-1.30(-2.61%)
Mar 21, 2023	51.41	51.49	48.97	49.70	2,013,433	-1.67(-3.26%)
Mar 20, 2023	50.90	51.52	50.76	51.37	1,806,942	+0.56(+1.11%)
Mar 17, 2023	50.64	51.13	50.32	50.81	4,223,587	-0.31(-0.60%)
Mar 16, 2023	50.55	51.61	50.45	51.11	2,188,049	+0.37(+0.73%)
Mar 15, 2023	49.77	51.19	49.40	50.74	2,836,965	+0.99(+2.00%)
Mar 14, 2023	49.49	50.13	49.13	49.75	2,396,593	+0.55(+1.13%)
Mar 13, 2023	47.57	50.26	47.57	49.19	2,284,449	+1.23(+2.57%)
Mar 10, 2023	49.00	49.20	47.77	47.96	1,178,461	-1.02(-2.09%)
Mar 09, 2023	49.44	50.16	48.92	48.98	1,458,275	-0.30(-0.60%)
Mar 08, 2023	48.77	49.44	48.66	49.28	1,559,942	+0.55(+1.14%)
Mar 07, 2023	49.64	49.95	48.55	48.72	1,233,549	-0.93(-1.87%)
Mar 06, 2023	49.62	49.89	49.49	49.65	1,456,380	-0.11(-0.21%)
Mar 03, 2023	49.37	49.79	48.69	49.76	1,998,874	+0.46(+0.93%)
Mar 02, 2023	47.93	49.31	47.81	49.30	2,087,720	+1.28(+2.67%)
Mar 01, 2023	48.87	48.87	47.45	48.02	2,206,804	-0.97(-1.99%)
Feb 28, 2023	49.03	49.76	48.50	48.99	4,450,770	-0.18(-0.37%)
Feb 27, 2023	48.56	50.42	48.56	49.17	3,730,950	-1.20(-2.39%)
Feb 24, 2023	49.49	50.64	49.07	50.38	1,634,787	-0.26(-0.51%)
Feb 23, 2023	50.73	50.96	50.30	50.63	1,203,465	-0.26(-0.51%)
Feb 22, 2023	50.71	51.50	50.71	50.89	1,429,750	-0.08(-0.15%)
Feb 21, 2023	51.50	51.58	50.84	50.97	1,239,370	-0.60(-1.17%)
Feb 17, 2023	51.00	51.94	50.76	51.57	1,163,298	+0.79(+1.56%)
Feb 16, 2023	50.49	51.19	50.08	50.78	1,225,028	-0.29(-0.56%)
Feb 15, 2023	50.67	51.09	50.42	51.06	1,160,267	+0.14(+0.28%)
Feb 14, 2023	51.36	51.60	50.85	50.92	1,300,538	-0.48(-0.93%)
Feb 13, 2023	51.03	51.55	50.84	51.40	1,484,445	+0.54(+1.05%)
Feb 10, 2023	49.89	50.95	49.81	50.86	1,209,402	+1.12(+2.25%)
Feb 09, 2023	50.36	50.63	49.60	49.75	1,018,604	-0.54(-1.06%)
Feb 08, 2023	50.75	50.90	50.07	50.28	1,128,896	-0.88(-1.72%)
Feb 07, 2023	51.37	51.38	50.42	51.16	1,259,860	-0.37(-0.72%)
Feb 06, 2023	50.76	51.57	50.66	51.53	1,289,279	+0.56(+1.11%)
Feb 03, 2023	51.92	52.18	50.01	50.97	1,826,644	-1.36(-2.59%)
Feb 02, 2023	52.26	53.08	51.85	52.33	1,603,536	+0.02(+0.04%)

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.