Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.67	48.99	46.34	48.25	1,216,303	+1.49(+3.18%)
Apr 27, 2023	46.86	47.10	45.67	46.77	1,223,218	+0.19(+0.40%)
Apr 26, 2023	48.79	49.68	45.83	46.58	2,455,291	-1.71(-3.55%)
Apr 25, 2023	49.04	49.48	48.13	48.29	1,801,941	-1.72(-3.44%)
Apr 24, 2023	48.22	50.39	48.22	50.02	1,218,235	+1.66(+3.44%)
Apr 21, 2023	49.51	49.61	48.24	48.35	773,969	-0.93(-1.88%)
Apr 20, 2023	48.91	49.30	48.54	49.28	1,341,649	-0.75(-1.50%)
Apr 19, 2023	49.48	50.12	48.74	50.03	1,396,897	-0.41(-0.82%)
Apr 18, 2023	50.68	50.91	49.97	50.44	801,916	-0.50(-0.99%)
Apr 17, 2023	51.94	52.32	50.79	50.94	950,373	-1.02(-1.97%)
Apr 14, 2023	51.71	52.61	51.40	51.96	1,179,123	+0.42(+0.82%)
Apr 13, 2023	51.11	52.24	50.91	51.54	899,015	+0.52(+1.02%)
Apr 12, 2023	51.87	52.11	51.00	51.02	918,137	-0.46(-0.90%)
Apr 11, 2023	51.73	51.80	50.66	51.48	1,498,675	+0.18(+0.35%)
Apr 10, 2023	50.29	52.36	49.99	51.30	1,425,504	+1.63(+3.29%)
Apr 06, 2023	49.35	50.24	48.79	49.67	1,109,670	-0.02(-0.04%)
Apr 05, 2023	49.01	49.74	48.41	49.69	1,084,795	+0.31(+0.64%)
Apr 04, 2023	51.04	51.04	48.28	49.38	1,466,582	-1.08(-2.15%)
Apr 03, 2023	49.84	51.10	49.07	50.46	2,528,931	+3.56(+7.60%)
Mar 31, 2023	47.22	47.46	46.56	46.90	1,292,128	+0.06(+0.13%)
Mar 30, 2023	47.35	47.40	46.17	46.84	2,109,473	-0.01(-0.02%)
Mar 29, 2023	46.99	47.30	46.07	46.85	1,153,480	+0.69(+1.49%)
Mar 28, 2023	45.79	46.83	45.59	46.16	1,071,353	+0.09(+0.19%)
Mar 27, 2023	44.93	46.37	43.96	46.07	1,289,880	+2.15(+4.88%)
Mar 24, 2023	43.07	44.30	42.64	43.92	3,469,956	-0.36(-0.82%)
Mar 23, 2023	45.43	46.23	43.76	44.29	1,999,587	-0.77(-1.70%)
Mar 22, 2023	47.31	47.31	45.00	45.06	1,646,634	-1.99(-4.23%)
Mar 21, 2023	46.40	47.49	46.29	47.04	1,806,769	+2.20(+4.92%)
Mar 20, 2023	43.58	45.29	43.27	44.84	1,892,336	+2.08(+4.86%)
Mar 17, 2023	44.73	44.73	42.39	42.76	3,191,821	-2.12(-4.71%)
Mar 16, 2023	42.32	45.01	42.26	44.88	1,666,303	+1.26(+2.89%)
Mar 15, 2023	45.06	45.36	42.53	43.62	2,797,857	-4.04(-8.47%)
Mar 14, 2023	48.63	49.55	46.26	47.65	1,631,970	-0.46(-0.96%)
Mar 13, 2023	48.56	50.53	47.71	48.12	1,947,328	-2.08(-4.14%)
Mar 10, 2023	51.66	52.41	49.85	50.19	1,038,038	-1.69(-3.26%)
Mar 09, 2023	53.62	54.75	51.80	51.89	1,094,450	-1.27(-2.39%)
Mar 08, 2023	54.38	55.17	52.16	53.15	1,145,223	-1.62(-2.96%)
Mar 07, 2023	55.79	56.20	54.34	54.78	970,885	-1.46(-2.59%)
Mar 06, 2023	56.20	56.30	54.97	56.24	1,860,635	-0.68(-1.19%)
Mar 03, 2023	54.65	57.99	54.13	56.91	1,548,281	+1.16(+2.08%)
Mar 02, 2023	54.08	56.22	53.48	55.75	1,080,438	+1.28(+2.35%)
Mar 01, 2023	52.67	54.65	52.67	54.47	1,046,653	+1.54(+2.90%)
Feb 28, 2023	55.74	55.78	52.89	52.94	1,577,139	-1.62(-2.98%)
Feb 27, 2023	54.38	55.44	53.57	54.56	1,179,027	+0.38(+0.71%)
Feb 24, 2023	52.42	54.18	51.68	54.18	1,818,280	+1.08(+2.04%)
Feb 23, 2023	52.03	53.49	51.38	53.10	1,978,861	+1.69(+3.28%)
Feb 22, 2023	53.48	53.48	49.91	51.41	5,352,495	-5.56(-9.77%)
Feb 21, 2023	57.38	58.48	56.80	56.97	1,422,298	-0.92(-1.59%)
Feb 17, 2023	59.97	59.97	57.14	57.89	1,665,549	-2.98(-4.90%)
Feb 16, 2023	62.23	63.05	60.84	60.88	794,085	-1.73(-2.76%)
Feb 15, 2023	62.53	63.11	60.79	62.61	996,903	-1.64(-2.55%)
Feb 14, 2023	62.79	64.48	62.53	64.24	819,749	+0.81(+1.28%)
Feb 13, 2023	63.15	63.95	62.35	63.43	670,519	-0.20(-0.31%)
Feb 10, 2023	60.93	63.84	60.56	63.63	980,017	+3.81(+6.37%)
Feb 09, 2023	62.26	62.26	59.60	59.82	1,061,399	-2.17(-3.50%)
Feb 08, 2023	62.13	62.95	61.61	61.99	679,557	-0.75(-1.19%)
Feb 07, 2023	60.11	62.80	59.59	62.73	1,005,113	+3.32(+5.58%)
Feb 06, 2023	60.86	61.50	58.94	59.42	911,306	-1.60(-2.62%)
Feb 03, 2023	60.01	63.12	59.73	61.02	1,171,422	+0.73(+1.20%)
Feb 02, 2023	63.20	63.36	59.37	60.29	1,369,538	-2.90(-4.58%)

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.