Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	57.68	57.68	55.63	55.84	369,196	-0.33(-0.59%)
Apr 27, 2023	55.18	56.22	55.12	56.17	234,342	+0.81(+1.46%)
Apr 26, 2023	56.23	56.52	55.10	55.36	294,942	-1.10(-1.96%)
Apr 25, 2023	56.62	56.77	56.25	56.47	185,681	-0.29(-0.50%)
Apr 24, 2023	56.47	56.89	56.35	56.75	212,312	+0.30(+0.52%)
Apr 21, 2023	56.50	57.06	55.94	56.46	169,256	+0.06(+0.10%)
Apr 20, 2023	56.41	56.44	55.99	56.40	157,241	+0.16(+0.29%)
Apr 19, 2023	56.08	56.40	55.96	56.24	139,314	+0.29(+0.51%)
Apr 18, 2023	56.33	56.74	55.52	55.95	234,376	-0.35(-0.63%)
Apr 17, 2023	55.76	56.54	55.62	56.30	254,353	+0.50(+0.89%)
Apr 14, 2023	56.67	56.67	55.36	55.81	379,790	-0.97(-1.71%)
Apr 13, 2023	57.25	57.25	55.80	56.78	406,567	-0.52(-0.91%)
Apr 12, 2023	57.99	58.05	57.16	57.30	299,636	-0.34(-0.59%)
Apr 11, 2023	58.08	58.16	57.27	57.65	327,643	-0.30(-0.51%)
Apr 10, 2023	58.33	58.33	57.13	57.94	390,916	-0.23(-0.39%)
Apr 06, 2023	57.40	58.26	57.30	58.17	370,219	+1.03(+1.80%)
Apr 05, 2023	55.93	57.78	55.92	57.14	578,215	+1.42(+2.55%)
Apr 04, 2023	54.64	55.91	54.44	55.72	557,332	+1.06(+1.93%)
Apr 03, 2023	54.88	55.20	54.35	54.67	313,037	-0.45(-0.81%)
Mar 31, 2023	54.89	55.19	54.48	55.11	389,298	+0.42(+0.77%)
Mar 30, 2023	54.45	55.13	53.83	54.69	270,612	+0.35(+0.65%)
Mar 29, 2023	54.05	54.41	53.52	54.34	362,976	+0.60(+1.12%)
Mar 28, 2023	52.93	53.87	52.93	53.74	369,642	+0.56(+1.06%)
Mar 27, 2023	52.90	53.50	52.39	53.18	358,324	+0.63(+1.20%)
Mar 24, 2023	50.98	52.55	50.90	52.55	377,245	+1.59(+3.12%)
Mar 23, 2023	52.12	52.32	50.86	50.96	570,607	-1.33(-2.55%)
Mar 22, 2023	53.21	53.39	52.26	52.29	369,851	-1.06(-1.98%)
Mar 21, 2023	54.74	54.77	52.68	53.35	353,822	-1.17(-2.15%)
Mar 20, 2023	53.90	55.01	53.76	54.52	391,944	+0.75(+1.40%)
Mar 17, 2023	54.17	54.52	53.50	53.77	885,624	-0.71(-1.31%)
Mar 16, 2023	53.61	54.68	53.35	54.48	331,007	+0.48(+0.88%)
Mar 15, 2023	53.26	54.33	53.26	54.01	399,683	+0.17(+0.32%)
Mar 14, 2023	53.57	54.75	53.37	53.84	528,137	+0.95(+1.80%)
Mar 13, 2023	52.39	54.01	52.30	52.88	450,830	+0.30(+0.57%)
Mar 10, 2023	53.08	53.25	52.36	52.58	421,294	-0.61(-1.15%)
Mar 09, 2023	54.03	54.20	53.13	53.19	219,520	-0.73(-1.34%)
Mar 08, 2023	53.53	53.94	53.26	53.92	274,546	+0.59(+1.11%)
Mar 07, 2023	54.36	54.60	53.26	53.33	289,481	-0.95(-1.75%)
Mar 06, 2023	54.44	54.63	53.84	54.28	344,134	-0.06(-0.10%)
Mar 03, 2023	54.39	54.55	53.78	54.33	329,608	+0.26(+0.49%)
Mar 02, 2023	53.51	54.36	53.20	54.07	310,497	+0.56(+1.04%)
Mar 01, 2023	53.95	54.04	52.90	53.51	427,146	-0.89(-1.64%)
Feb 28, 2023	54.32	55.37	54.11	54.41	792,916	-0.11(-0.21%)
Feb 27, 2023	54.60	55.27	54.48	54.52	412,760	+0.16(+0.29%)
Feb 24, 2023	54.05	54.60	53.63	54.36	321,378	+0.08(+0.16%)
Feb 23, 2023	54.57	54.75	54.19	54.28	315,731	-0.16(-0.29%)
Feb 22, 2023	54.88	55.31	54.37	54.44	341,913	-0.26(-0.48%)
Feb 21, 2023	54.51	55.01	54.22	54.70	352,399	-0.37(-0.67%)
Feb 17, 2023	55.54	55.55	53.76	55.07	522,679	+1.47(+2.74%)
Feb 16, 2023	53.06	54.07	52.90	53.60	454,002	+0.07(+0.12%)
Feb 15, 2023	52.68	53.57	52.68	53.53	368,128	+0.41(+0.78%)
Feb 14, 2023	53.35	53.59	52.85	53.12	408,811	-0.43(-0.81%)
Feb 13, 2023	53.18	53.88	53.18	53.55	251,073	+0.34(+0.64%)
Feb 10, 2023	52.27	53.42	52.12	53.21	495,860	+1.30(+2.50%)
Feb 09, 2023	53.28	53.62	51.71	51.91	465,932	-1.30(-2.44%)
Feb 08, 2023	53.54	53.81	52.97	53.21	455,994	-0.76(-1.41%)
Feb 07, 2023	53.56	54.19	53.38	53.98	343,315	+0.06(+0.10%)
Feb 06, 2023	54.16	54.50	53.62	53.92	350,536	-0.35(-0.64%)
Feb 03, 2023	55.09	55.13	53.12	54.27	451,551	-1.12(-2.02%)
Feb 02, 2023	54.08	55.40	53.96	55.39	359,477	+1.21(+2.22%)

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.