Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	52.98	53.93	52.97	53.54	74,034	+0.35(+0.66%)
Apr 27, 2023	53.66	53.77	52.66	53.19	78,758	-1.38(-2.52%)
Apr 26, 2023	54.77	55.20	54.55	54.57	62,294	+0.65(+1.20%)
Apr 25, 2023	54.42	54.42	53.80	53.92	47,734	-1.19(-2.16%)
Apr 24, 2023	55.37	55.52	54.89	55.11	48,050	-0.18(-0.33%)
Apr 21, 2023	54.98	55.38	54.66	55.30	68,516	+0.59(+1.08%)
Apr 20, 2023	54.74	55.09	54.59	54.71	82,530	+0.18(+0.32%)
Apr 19, 2023	55.23	55.23	54.50	54.53	62,730	-1.07(-1.93%)
Apr 18, 2023	55.49	55.82	55.41	55.60	48,321	+0.30(+0.53%)
Apr 17, 2023	54.89	55.43	54.76	55.31	58,501	+0.50(+0.91%)
Apr 14, 2023	54.95	55.22	54.48	54.81	54,567	-0.05(-0.08%)
Apr 13, 2023	54.62	55.01	54.33	54.86	61,729	+0.77(+1.42%)
Apr 12, 2023	54.04	54.79	53.76	54.09	90,863	+0.66(+1.23%)
Apr 11, 2023	53.68	53.85	53.34	53.43	81,657	-0.77(-1.42%)
Apr 10, 2023	54.30	54.97	53.95	54.20	86,807	-0.40(-0.73%)
Apr 06, 2023	53.49	54.62	53.46	54.60	113,280	+0.78(+1.44%)
Apr 05, 2023	53.92	54.07	53.32	53.82	60,630	-1.38(-2.50%)
Apr 04, 2023	55.01	55.34	54.88	55.20	51,843	-0.18(-0.33%)
Apr 03, 2023	55.01	55.40	54.79	55.38	53,124	+0.35(+0.64%)
Mar 31, 2023	54.74	55.09	54.74	55.03	73,841	+0.18(+0.34%)
Mar 30, 2023	54.64	54.87	54.52	54.85	54,422	+0.87(+1.61%)
Mar 29, 2023	53.88	54.20	53.63	53.98	86,975	+1.49(+2.84%)
Mar 28, 2023	52.17	52.75	52.14	52.49	82,443	-0.44(-0.84%)
Mar 27, 2023	52.96	53.19	52.69	52.93	66,051	+0.82(+1.58%)
Mar 24, 2023	51.69	52.21	51.41	52.11	68,285	-1.25(-2.34%)
Mar 23, 2023	53.65	54.27	52.98	53.36	84,445	+0.01(+0.02%)
Mar 22, 2023	54.33	54.42	53.35	53.35	119,757	-0.48(-0.89%)
Mar 21, 2023	53.20	54.14	52.96	53.83	100,006	+1.26(+2.39%)
Mar 20, 2023	51.73	52.72	51.72	52.57	89,853	+0.81(+1.57%)
Mar 17, 2023	51.42	52.04	51.08	51.76	97,929	-1.38(-2.59%)
Mar 16, 2023	51.58	53.35	51.58	53.14	131,847	+1.22(+2.35%)
Mar 15, 2023	51.68	52.17	51.09	51.92	154,190	-2.64(-4.85%)
Mar 14, 2023	54.44	54.57	53.93	54.56	96,281	+0.93(+1.74%)
Mar 13, 2023	53.12	54.07	53.01	53.63	191,072	-0.79(-1.44%)
Mar 10, 2023	54.82	54.99	54.16	54.41	71,687	-0.81(-1.47%)
Mar 09, 2023	55.95	55.97	55.11	55.23	64,637	-1.17(-2.08%)
Mar 08, 2023	56.21	56.51	56.07	56.40	73,167	+0.39(+0.69%)
Mar 07, 2023	57.12	57.28	55.88	56.01	67,207	-1.25(-2.18%)
Mar 06, 2023	57.22	57.72	57.10	57.26	64,107	-0.31(-0.53%)
Mar 03, 2023	57.21	57.69	57.10	57.56	63,558	+0.01(+0.02%)
Mar 02, 2023	56.42	57.59	56.34	57.56	101,857	-0.07(-0.13%)
Mar 01, 2023	57.97	58.09	57.45	57.63	60,832	+0.59(+1.04%)
Feb 28, 2023	57.53	57.74	57.01	57.04	102,928	-0.89(-1.53%)
Feb 27, 2023	57.92	58.24	57.71	57.93	64,195	+0.39(+0.67%)
Feb 24, 2023	56.98	57.54	56.71	57.54	77,238	-1.08(-1.85%)
Feb 23, 2023	58.71	59.24	58.17	58.62	138,554	+1.83(+3.22%)
Feb 22, 2023	56.31	57.27	56.21	56.79	114,667	+0.45(+0.80%)
Feb 21, 2023	56.53	56.94	56.29	56.34	95,891	-0.04(-0.07%)
Feb 17, 2023	56.24	56.65	55.97	56.37	71,978	+0.57(+1.03%)
Feb 16, 2023	55.35	56.26	55.29	55.80	79,208	-0.56(-1.00%)
Feb 15, 2023	55.44	56.36	55.43	56.36	101,618	+0.68(+1.23%)
Feb 14, 2023	55.48	56.14	55.33	55.68	46,984	+0.09(+0.17%)
Feb 13, 2023	54.65	55.67	54.57	55.59	92,191	+0.41(+0.74%)
Feb 10, 2023	55.25	55.28	54.71	55.18	75,082	-0.82(-1.47%)
Feb 09, 2023	56.83	56.86	55.88	56.00	92,731	-1.02(-1.78%)
Feb 08, 2023	56.89	57.32	56.75	57.02	83,429	+0.32(+0.57%)
Feb 07, 2023	56.28	56.76	55.89	56.70	71,755	+0.46(+0.82%)
Feb 06, 2023	56.62	56.89	55.95	56.23	76,095	-1.02(-1.78%)
Feb 03, 2023	57.42	57.74	57.12	57.25	68,132	-0.34(-0.59%)
Feb 02, 2023	57.23	57.79	57.07	57.59	90,238	+2.47(+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.