Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	57.76	57.76	56.62	56.68	298,055	-1.58(-2.72%)
Apr 29, 2024	57.89	58.30	57.83	58.26	105,696	+0.52(+0.90%)
Apr 26, 2024	57.77	57.85	57.29	57.74	278,653	+0.16(+0.27%)
Apr 25, 2024	56.90	57.69	56.69	57.58	163,098	+0.51(+0.90%)
Apr 24, 2024	56.92	57.16	56.80	57.07	84,742	+0.04(+0.07%)
Apr 23, 2024	56.70	57.15	56.56	57.03	85,080	-0.15(-0.26%)
Apr 22, 2024	56.99	57.48	56.57	57.18	96,728	+0.00(+0.00%)
Apr 19, 2024	56.76	57.38	56.76	57.18	163,983	+0.38(+0.68%)
Apr 18, 2024	57.05	57.13	56.53	56.80	174,492	+0.07(+0.12%)
Apr 17, 2024	56.91	57.22	56.51	56.73	181,658	+0.20(+0.35%)
Apr 16, 2024	56.74	56.79	56.20	56.53	123,123	-0.77(-1.34%)
Apr 15, 2024	58.18	58.29	57.16	57.30	160,366	-0.27(-0.46%)
Apr 12, 2024	58.54	58.91	57.49	57.56	145,580	-1.04(-1.78%)
Apr 11, 2024	58.90	58.90	58.02	58.60	154,889	-0.10(-0.17%)
Apr 10, 2024	58.30	58.88	58.24	58.70	620,353	-0.46(-0.78%)
Apr 09, 2024	59.13	59.32	58.72	59.17	344,997	+0.44(+0.75%)
Apr 08, 2024	58.79	58.98	58.51	58.72	177,452	+0.21(+0.35%)
Apr 05, 2024	58.15	58.56	57.90	58.52	223,949	+0.50(+0.86%)
Apr 04, 2024	58.54	58.65	57.90	58.01	203,479	-0.15(-0.25%)
Apr 03, 2024	57.75	58.20	57.67	58.16	119,698	+0.44(+0.77%)
Apr 02, 2024	57.61	57.80	57.31	57.72	233,982	+0.48(+0.84%)
Apr 01, 2024	57.30	57.30	56.99	57.24	179,579	+0.27(+0.47%)
Mar 28, 2024	56.74	57.01	56.63	56.97	2,255,458	+0.32(+0.57%)
Mar 27, 2024	56.08	56.65	55.89	56.65	136,047	+0.77(+1.37%)
Mar 26, 2024	56.36	56.36	55.83	55.88	228,427	-0.14(-0.25%)
Mar 25, 2024	55.84	56.41	55.84	56.02	181,137	+0.38(+0.69%)
Mar 22, 2024	55.93	56.09	55.63	55.63	91,842	-0.51(-0.91%)
Mar 21, 2024	56.26	56.47	56.12	56.15	176,984	+0.20(+0.35%)
Mar 20, 2024	55.18	56.04	55.14	55.95	205,048	+0.66(+1.19%)
Mar 19, 2024	54.97	55.42	54.97	55.29	291,941	+0.31(+0.57%)
Mar 18, 2024	55.19	55.19	54.88	54.98	251,103	+0.03(+0.05%)
Mar 15, 2024	54.77	55.06	54.76	54.95	466,935	+0.23(+0.41%)
Mar 14, 2024	55.02	55.02	54.42	54.72	1,187,698	-0.25(-0.45%)
Mar 13, 2024	54.44	55.12	54.44	54.97	349,357	+0.81(+1.49%)
Mar 12, 2024	54.25	54.27	53.92	54.16	310,285	+0.07(+0.13%)
Mar 11, 2024	53.64	54.16	53.57	54.09	227,807	+0.09(+0.16%)
Mar 08, 2024	54.22	54.33	53.91	54.00	212,825	-0.11(-0.20%)
Mar 07, 2024	53.84	54.26	53.84	54.11	298,044	+0.78(+1.46%)
Mar 06, 2024	53.51	53.67	53.25	53.33	479,508	+0.49(+0.93%)
Mar 05, 2024	52.92	53.23	52.69	52.84	313,248	-0.08(-0.15%)
Mar 04, 2024	53.12	53.19	52.91	52.92	621,200	-0.31(-0.59%)
Mar 01, 2024	52.90	53.42	52.84	53.23	327,334	+0.66(+1.25%)
Feb 29, 2024	52.59	52.78	52.49	52.58	290,582	+0.30(+0.58%)
Feb 28, 2024	52.35	52.53	52.24	52.27	477,214	-0.30(-0.56%)
Feb 27, 2024	52.67	52.89	52.51	52.57	195,731	+0.22(+0.41%)
Feb 26, 2024	52.32	52.44	52.07	52.35	606,884	-0.32(-0.62%)
Feb 23, 2024	52.58	52.79	52.42	52.67	314,017	-0.03(-0.06%)
Feb 22, 2024	52.56	52.82	52.40	52.70	554,006	+0.34(+0.66%)
Feb 21, 2024	52.11	52.37	52.09	52.36	430,900	+0.21(+0.40%)
Feb 20, 2024	52.52	52.52	52.06	52.15	236,263	-0.36(-0.69%)
Feb 16, 2024	52.38	52.83	52.38	52.52	184,580	+0.22(+0.41%)
Feb 15, 2024	51.34	52.37	51.34	52.30	515,702	+0.90(+1.76%)
Feb 14, 2024	51.41	51.44	51.09	51.40	267,965	+0.28(+0.54%)
Feb 13, 2024	51.69	51.82	50.83	51.12	294,223	-1.16(-2.22%)
Feb 12, 2024	51.88	52.44	51.88	52.28	340,393	+0.52(+1.01%)
Feb 09, 2024	51.97	52.02	51.56	51.76	323,051	-0.15(-0.28%)
Feb 08, 2024	51.86	51.99	51.69	51.91	454,459	-0.11(-0.21%)
Feb 07, 2024	52.07	52.17	51.76	52.02	4,241,225	-0.01(-0.02%)
Feb 06, 2024	51.69	52.18	51.60	52.03	471,067	+0.51(+0.99%)
Feb 05, 2024	51.62	51.73	51.23	51.51	618,033	-0.73(-1.39%)
Feb 02, 2024	52.54	52.54	52.06	52.24	336,726	-0.73(-1.37%)

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.