Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	58.07	58.14	57.95	58.14	2,284,904	+0.32(+0.55%)
Apr 27, 2023	57.95	57.97	57.78	57.82	2,931,096	-0.33(-0.56%)
Apr 26, 2023	58.29	58.31	58.04	58.15	1,212,576	-0.15(-0.26%)
Apr 25, 2023	58.09	58.32	58.07	58.30	1,288,276	+0.48(+0.83%)
Apr 24, 2023	57.73	57.84	57.71	57.82	1,038,504	+0.20(+0.35%)
Apr 21, 2023	57.83	57.85	57.59	57.61	893,046	-0.09(-0.15%)
Apr 20, 2023	57.69	57.75	57.65	57.70	1,339,031	+0.25(+0.44%)
Apr 19, 2023	57.45	57.47	57.34	57.45	975,398	-0.10(-0.17%)
Apr 18, 2023	57.50	57.64	57.48	57.55	946,244	+0.06(+0.10%)
Apr 17, 2023	57.60	57.61	57.47	57.49	903,297	-0.28(-0.48%)
Apr 14, 2023	57.84	57.84	57.69	57.77	2,121,364	-0.23(-0.40%)
Apr 13, 2023	58.20	58.27	57.97	58.00	1,675,767	-0.10(-0.17%)
Apr 12, 2023	58.16	58.17	57.92	58.10	5,975,022	+0.17(+0.30%)
Apr 11, 2023	57.99	57.99	57.82	57.92	1,514,993	-0.03(-0.05%)
Apr 10, 2023	57.99	58.03	57.90	57.95	2,165,606	-0.43(-0.74%)
Apr 06, 2023	58.40	58.50	58.37	58.39	1,528,203	+0.01(+0.02%)
Apr 05, 2023	58.41	58.60	58.38	58.38	1,800,281	+0.14(+0.25%)
Apr 04, 2023	57.76	58.28	57.73	58.23	1,924,777	+0.31(+0.53%)
Apr 03, 2023	57.62	57.98	57.60	57.92	1,974,397	+0.21(+0.36%)
Mar 31, 2023	57.51	57.72	57.45	57.72	2,040,637	+0.24(+0.42%)
Mar 30, 2023	57.35	57.50	57.33	57.48	1,274,901	+0.07(+0.12%)
Mar 29, 2023	57.33	57.50	57.32	57.41	2,677,280	-0.08(-0.13%)
Mar 28, 2023	57.48	57.56	57.40	57.49	1,717,783	-0.09(-0.15%)
Mar 27, 2023	57.67	57.77	57.56	57.57	1,875,435	-0.54(-0.93%)
Mar 24, 2023	58.41	58.46	58.07	58.11	3,850,191	-0.02(-0.03%)
Mar 23, 2023	57.82	58.17	57.74	58.13	3,193,177	+0.35(+0.60%)
Mar 22, 2023	57.14	57.85	57.07	57.78	5,663,622	+0.60(+1.04%)
Mar 21, 2023	57.26	57.39	57.13	57.19	2,655,963	-0.40(-0.70%)
Mar 20, 2023	57.90	57.90	57.49	57.59	2,978,691	-0.20(-0.35%)
Mar 17, 2023	57.56	57.95	57.52	57.79	2,608,664	+0.56(+0.98%)
Mar 16, 2023	57.89	57.97	57.17	57.24	6,267,703	-0.43(-0.75%)
Mar 15, 2023	57.73	57.99	57.45	57.67	7,577,882	+0.69(+1.22%)
Mar 14, 2023	57.11	57.16	56.80	56.98	6,688,611	-0.39(-0.69%)
Mar 13, 2023	57.50	57.74	57.24	57.37	5,946,366	+0.68(+1.21%)
Mar 10, 2023	56.52	56.73	56.41	56.69	2,625,252	+0.72(+1.29%)
Mar 09, 2023	55.76	56.02	55.73	55.96	1,627,294	+0.35(+0.62%)
Mar 08, 2023	55.80	55.86	55.58	55.62	2,534,295	-0.05(-0.09%)
Mar 07, 2023	55.82	55.84	55.62	55.67	2,636,099	-0.08(-0.14%)
Mar 06, 2023	55.91	55.91	55.71	55.74	1,834,889	-0.07(-0.12%)
Mar 03, 2023	55.75	55.81	55.60	55.81	2,097,781	+0.25(+0.45%)
Mar 02, 2023	55.52	55.59	55.49	55.56	1,967,706	-0.13(-0.24%)
Mar 01, 2023	55.83	55.88	55.67	55.70	2,319,556	-0.30(-0.54%)
Feb 28, 2023	55.84	56.01	55.79	56.00	1,991,702	+0.04(+0.07%)
Feb 27, 2023	55.97	56.01	55.89	55.96	3,957,863	+0.12(+0.22%)
Feb 24, 2023	55.83	55.88	55.74	55.83	2,328,959	-0.27(-0.48%)
Feb 23, 2023	56.01	56.15	55.97	56.10	2,551,472	+0.12(+0.22%)
Feb 22, 2023	56.05	56.10	55.96	55.98	3,257,179	+0.07(+0.12%)
Feb 21, 2023	56.06	56.09	55.89	55.91	3,797,590	-0.41(-0.73%)
Feb 17, 2023	56.15	56.34	56.12	56.32	3,025,056	+0.12(+0.22%)
Feb 16, 2023	56.22	56.32	56.16	56.20	7,002,154	-0.09(-0.15%)
Feb 15, 2023	56.32	56.42	56.25	56.29	4,244,839	-0.08(-0.14%)
Feb 14, 2023	56.45	56.53	56.29	56.36	6,569,609	-0.25(-0.44%)
Feb 13, 2023	56.52	56.63	56.52	56.61	2,738,791	+0.07(+0.12%)
Feb 10, 2023	56.72	56.72	56.54	56.55	1,975,932	-0.17(-0.30%)
Feb 09, 2023	56.99	56.99	56.68	56.72	2,696,038	-0.18(-0.32%)
Feb 08, 2023	56.83	56.92	56.75	56.90	1,434,173	+0.13(+0.24%)
Feb 07, 2023	56.83	57.03	56.75	56.77	2,038,777	-0.06(-0.10%)
Feb 06, 2023	56.92	56.98	56.80	56.82	1,600,458	-0.41(-0.72%)
Feb 03, 2023	57.35	57.42	57.21	57.24	1,859,200	-0.48(-0.83%)
Feb 02, 2023	57.86	57.91	57.69	57.72	4,178,762	+0.01(+0.02%)

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.