Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.80	52.18	51.78	52.17	2,117,964	+0.10(+0.18%)
Apr 27, 2023	51.72	52.11	51.63	52.08	1,332,363	+0.63(+1.23%)
Apr 26, 2023	51.74	51.77	51.38	51.45	2,181,608	+0.06(+0.11%)
Apr 25, 2023	51.82	51.84	51.38	51.39	1,605,495	-0.80(-1.54%)
Apr 24, 2023	52.13	52.20	52.04	52.19	2,675,928	+0.06(+0.11%)
Apr 21, 2023	52.06	52.16	51.80	52.14	2,263,759	+0.01(+0.02%)
Apr 20, 2023	52.00	52.28	51.99	52.13	4,257,133	+0.02(+0.04%)
Apr 19, 2023	52.07	52.19	52.03	52.11	1,105,629	-0.32(-0.60%)
Apr 18, 2023	52.43	52.51	52.28	52.42	1,353,887	+0.18(+0.35%)
Apr 17, 2023	52.16	52.24	51.98	52.24	2,915,516	+0.03(+0.06%)
Apr 14, 2023	52.35	52.52	52.00	52.21	1,762,304	-0.22(-0.42%)
Apr 13, 2023	52.21	52.48	52.18	52.43	1,453,570	+0.66(+1.28%)
Apr 12, 2023	52.00	52.02	51.66	51.77	1,944,017	+0.15(+0.30%)
Apr 11, 2023	51.57	51.71	51.55	51.62	1,623,690	+0.22(+0.43%)
Apr 10, 2023	51.09	51.40	51.06	51.40	1,228,588	+0.02(+0.04%)
Apr 06, 2023	51.14	51.50	51.07	51.38	1,265,044	+0.16(+0.32%)
Apr 05, 2023	51.37	51.43	51.03	51.22	1,874,005	-0.35(-0.69%)
Apr 04, 2023	51.54	51.71	51.40	51.57	1,479,878	-0.01(-0.02%)
Apr 03, 2023	51.32	51.59	51.25	51.58	1,956,047	+0.37(+0.73%)
Mar 31, 2023	51.15	51.29	51.08	51.21	2,159,703	+0.15(+0.30%)
Mar 30, 2023	51.01	51.11	50.92	51.05	2,670,638	+0.59(+1.18%)
Mar 29, 2023	50.38	50.51	50.30	50.46	2,904,653	+0.42(+0.84%)
Mar 28, 2023	49.89	50.09	49.86	50.04	1,260,552	+0.23(+0.46%)
Mar 27, 2023	49.70	49.85	49.56	49.81	2,088,850	+0.26(+0.52%)
Mar 24, 2023	49.32	49.58	49.11	49.55	2,404,640	-0.14(-0.29%)
Mar 23, 2023	50.09	50.36	49.46	49.69	3,250,400	+0.18(+0.37%)
Mar 22, 2023	49.74	50.35	49.47	49.51	2,636,038	-0.08(-0.15%)
Mar 21, 2023	49.59	49.69	49.33	49.59	1,929,105	+0.57(+1.15%)
Mar 20, 2023	48.75	49.12	48.68	49.02	2,347,381	+0.60(+1.24%)
Mar 17, 2023	48.64	48.68	48.25	48.43	3,057,780	-0.51(-1.03%)
Mar 16, 2023	48.01	48.93	47.95	48.93	5,752,841	+0.75(+1.57%)
Mar 15, 2023	47.95	48.23	47.63	48.18	5,779,940	-1.31(-2.65%)
Mar 14, 2023	49.36	49.54	49.18	49.49	4,362,067	+0.42(+0.86%)
Mar 13, 2023	48.88	49.44	48.77	49.07	6,757,789	-0.19(-0.39%)
Mar 10, 2023	49.74	49.90	49.23	49.26	4,933,694	-0.44(-0.88%)
Mar 09, 2023	50.27	50.40	49.66	49.70	3,202,576	-0.62(-1.23%)
Mar 08, 2023	50.17	50.46	50.11	50.32	2,515,940	+0.25(+0.50%)
Mar 07, 2023	50.84	50.84	50.01	50.07	3,642,095	-0.90(-1.76%)
Mar 06, 2023	51.01	51.18	50.90	50.97	1,711,005	-0.12(-0.24%)
Mar 03, 2023	50.66	51.11	50.57	51.09	1,633,625	+0.64(+1.27%)
Mar 02, 2023	50.01	50.49	49.95	50.45	1,755,732	+0.13(+0.27%)
Mar 01, 2023	50.41	50.50	50.15	50.32	3,249,443	+0.53(+1.06%)
Feb 28, 2023	50.01	50.14	49.79	49.79	2,399,634	-0.37(-0.74%)
Feb 27, 2023	50.17	50.31	50.05	50.16	1,911,915	+0.44(+0.88%)
Feb 24, 2023	49.68	49.84	49.49	49.72	2,888,247	-0.84(-1.66%)
Feb 23, 2023	50.64	50.71	50.15	50.57	2,436,621	+0.24(+0.47%)
Feb 22, 2023	50.54	50.59	50.20	50.33	2,017,408	-0.27(-0.53%)
Feb 21, 2023	50.83	51.00	50.57	50.59	2,014,902	-0.61(-1.19%)
Feb 17, 2023	50.96	51.23	50.82	51.21	2,025,340	-0.08(-0.15%)
Feb 16, 2023	51.08	51.56	51.01	51.28	2,576,584	-0.22(-0.43%)
Feb 15, 2023	51.07	51.50	51.04	51.50	1,835,240	-0.25(-0.48%)
Feb 14, 2023	51.43	51.99	51.29	51.75	4,098,809	+0.05(+0.09%)
Feb 13, 2023	51.33	51.75	51.29	51.70	1,380,930	+0.47(+0.91%)
Feb 10, 2023	51.35	51.35	51.06	51.23	2,707,504	-0.25(-0.48%)
Feb 09, 2023	52.10	52.12	51.38	51.48	2,419,692	+0.06(+0.11%)
Feb 08, 2023	51.63	51.69	51.28	51.43	2,236,586	-0.24(-0.46%)
Feb 07, 2023	51.15	51.73	50.97	51.66	2,964,940	+0.39(+0.76%)
Feb 06, 2023	51.22	51.36	50.98	51.27	4,078,725	-0.55(-1.07%)
Feb 03, 2023	51.89	52.28	51.72	51.83	9,458,556	-0.61(-1.17%)
Feb 02, 2023	52.72	52.72	52.17	52.44	2,187,449	-0.14(-0.27%)

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.