Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	54.59	55.56	54.58	55.17	71,854	+0.36(+0.66%)
Apr 27, 2023	55.29	55.41	54.25	54.81	76,439	-1.42(-2.52%)
Apr 26, 2023	56.43	56.87	56.21	56.22	60,460	+0.67(+1.20%)
Apr 25, 2023	56.07	56.07	55.43	55.56	46,329	-1.23(-2.16%)
Apr 24, 2023	57.05	57.20	56.56	56.79	46,635	-0.19(-0.33%)
Apr 21, 2023	56.64	57.06	56.32	56.98	66,498	+0.61(+1.08%)
Apr 20, 2023	56.41	56.76	56.24	56.37	80,100	+0.18(+0.32%)
Apr 19, 2023	56.91	56.91	56.16	56.19	60,883	-1.11(-1.93%)
Apr 18, 2023	57.18	57.51	57.09	57.29	46,898	+0.30(+0.54%)
Apr 17, 2023	56.56	57.11	56.42	56.99	56,779	+0.51(+0.91%)
Apr 14, 2023	56.62	56.89	56.13	56.47	52,960	-0.05(-0.08%)
Apr 13, 2023	56.28	56.68	55.98	56.52	59,911	+0.79(+1.42%)
Apr 12, 2023	55.68	56.45	55.39	55.73	88,187	+0.68(+1.23%)
Apr 11, 2023	55.31	55.48	54.96	55.05	79,252	-0.79(-1.42%)
Apr 10, 2023	55.95	56.63	55.59	55.84	84,251	-0.41(-0.73%)
Apr 06, 2023	55.11	56.27	55.08	56.25	109,945	+0.80(+1.44%)
Apr 05, 2023	55.56	55.71	54.94	55.45	58,845	-1.42(-2.50%)
Apr 04, 2023	56.68	57.02	56.55	56.87	50,317	-0.19(-0.33%)
Apr 03, 2023	56.68	57.08	56.45	57.06	51,560	+0.36(+0.64%)
Mar 31, 2023	56.40	56.76	56.40	56.70	71,667	+0.19(+0.34%)
Mar 30, 2023	56.30	56.54	56.18	56.51	52,819	+0.90(+1.61%)
Mar 29, 2023	55.51	55.84	55.25	55.61	84,414	+1.53(+2.84%)
Mar 28, 2023	53.75	54.35	53.72	54.08	80,015	-0.46(-0.84%)
Mar 27, 2023	54.57	54.81	54.29	54.54	64,106	+0.85(+1.58%)
Mar 24, 2023	53.26	53.80	52.97	53.69	66,275	-1.29(-2.34%)
Mar 23, 2023	55.28	55.92	54.59	54.98	81,958	+0.01(+0.02%)
Mar 22, 2023	55.98	56.07	54.97	54.97	116,231	-0.50(-0.89%)
Mar 21, 2023	54.81	55.79	54.57	55.46	97,062	+1.30(+2.39%)
Mar 20, 2023	53.30	54.32	53.29	54.17	87,207	+0.84(+1.57%)
Mar 17, 2023	52.98	53.62	52.63	53.33	95,045	-1.42(-2.59%)
Mar 16, 2023	53.15	54.97	53.15	54.75	127,964	+1.26(+2.35%)
Mar 15, 2023	53.25	53.76	52.64	53.49	149,649	-2.72(-4.85%)
Mar 14, 2023	56.09	56.22	55.57	56.22	93,446	+0.96(+1.74%)
Mar 13, 2023	54.73	55.72	54.61	55.25	185,446	-0.81(-1.44%)
Mar 10, 2023	56.48	56.66	55.81	56.06	69,576	-0.84(-1.47%)
Mar 09, 2023	57.64	57.67	56.78	56.90	62,734	-1.21(-2.08%)
Mar 08, 2023	57.91	58.23	57.77	58.11	71,013	+0.40(+0.69%)
Mar 07, 2023	58.85	59.02	57.58	57.71	65,228	-1.29(-2.18%)
Mar 06, 2023	58.96	59.47	58.83	59.00	62,219	-0.31(-0.53%)
Mar 03, 2023	58.95	59.44	58.83	59.31	61,686	+0.01(+0.02%)
Mar 02, 2023	58.13	59.34	58.04	59.30	98,858	-0.08(-0.13%)
Mar 01, 2023	59.73	59.85	59.20	59.38	59,041	+0.61(+1.04%)
Feb 28, 2023	59.27	59.49	58.74	58.77	99,897	-0.91(-1.53%)
Feb 27, 2023	59.67	60.01	59.46	59.68	62,304	+0.40(+0.67%)
Feb 24, 2023	58.71	59.28	58.43	59.28	74,964	-1.11(-1.85%)
Feb 23, 2023	60.49	61.04	59.93	60.40	134,475	+1.89(+3.22%)
Feb 22, 2023	58.02	59.01	57.92	58.51	111,291	+0.47(+0.80%)
Feb 21, 2023	58.24	58.67	58.00	58.04	93,068	-0.04(-0.07%)
Feb 17, 2023	57.95	58.37	57.66	58.08	69,858	+0.59(+1.03%)
Feb 16, 2023	57.03	57.97	56.97	57.49	76,876	-0.58(-1.00%)
Feb 15, 2023	57.12	58.07	57.11	58.07	98,626	+0.70(+1.23%)
Feb 14, 2023	57.17	57.84	57.01	57.37	45,600	+0.10(+0.17%)
Feb 13, 2023	56.31	57.36	56.22	57.27	89,476	+0.42(+0.74%)
Feb 10, 2023	56.93	56.96	56.37	56.85	72,871	-0.85(-1.47%)
Feb 09, 2023	58.55	58.59	57.58	57.70	90,000	-1.05(-1.78%)
Feb 08, 2023	58.62	59.06	58.47	58.75	80,973	+0.33(+0.57%)
Feb 07, 2023	57.99	58.48	57.59	58.42	69,642	+0.48(+0.82%)
Feb 06, 2023	58.34	58.62	57.64	57.94	73,855	-1.05(-1.78%)
Feb 03, 2023	59.16	59.49	58.85	58.99	66,125	-0.35(-0.59%)
Feb 02, 2023	58.97	59.54	58.81	59.34	87,581	+2.54(+4.48%)

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.