Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.84	55.68	53.64	55.24	43,399	+0.86(+1.57%)
Apr 27, 2023	53.81	54.58	53.02	54.39	50,777	+0.37(+0.68%)
Apr 26, 2023	55.23	55.23	53.31	54.02	17,406	-1.58(-2.84%)
Apr 25, 2023	56.76	57.44	55.45	55.60	21,127	-1.43(-2.51%)
Apr 24, 2023	57.81	57.81	56.67	57.03	19,305	-0.64(-1.10%)
Apr 21, 2023	56.57	57.69	56.47	57.67	12,954	+1.29(+2.29%)
Apr 20, 2023	56.53	56.74	56.05	56.38	12,683	-0.87(-1.51%)
Apr 19, 2023	55.98	57.44	55.98	57.24	23,089	+0.55(+0.96%)
Apr 18, 2023	57.89	57.89	56.07	56.69	12,662	-0.37(-0.64%)
Apr 17, 2023	57.23	57.38	56.88	57.06	11,829	+0.92(+1.65%)
Apr 14, 2023	57.00	57.11	55.74	56.14	5,734	-1.01(-1.77%)
Apr 13, 2023	54.81	57.35	54.81	57.15	19,657	+2.26(+4.11%)
Apr 12, 2023	55.58	55.92	54.69	54.90	10,211	-0.23(-0.41%)
Apr 11, 2023	55.27	55.51	54.74	55.12	6,286	+0.24(+0.43%)
Apr 10, 2023	55.13	55.13	54.31	54.89	12,029	-0.70(-1.25%)
Apr 06, 2023	54.29	55.79	54.29	55.58	7,434	+1.26(+2.32%)
Apr 05, 2023	53.88	54.69	53.88	54.32	10,250	+0.67(+1.24%)
Apr 04, 2023	54.57	54.57	53.28	53.65	9,385	-0.88(-1.62%)
Apr 03, 2023	53.96	54.54	53.34	54.54	7,947	+0.67(+1.24%)
Mar 31, 2023	53.33	53.93	53.21	53.87	14,311	+1.43(+2.73%)
Mar 30, 2023	53.29	53.54	52.04	52.44	15,208	-0.74(-1.38%)
Mar 29, 2023	52.31	53.24	52.31	53.18	14,219	+1.24(+2.39%)
Mar 28, 2023	51.70	52.20	51.67	51.93	7,948	+0.08(+0.15%)
Mar 27, 2023	51.70	52.39	51.61	51.85	17,522	+0.39(+0.75%)
Mar 24, 2023	50.01	51.70	49.71	51.46	13,384	+1.25(+2.50%)
Mar 23, 2023	50.87	51.14	49.72	50.21	16,296	+1.05(+2.14%)
Mar 22, 2023	50.71	51.20	49.13	49.16	50,240	-2.21(-4.30%)
Mar 21, 2023	51.70	51.70	50.85	51.37	4,906	-0.13(-0.25%)
Mar 20, 2023	50.42	51.49	50.42	51.49	13,919	+1.08(+2.15%)
Mar 17, 2023	51.37	51.37	50.00	50.41	24,739	-1.69(-3.24%)
Mar 16, 2023	50.11	52.16	49.71	52.10	6,323	+0.65(+1.26%)
Mar 15, 2023	50.80	51.70	50.42	51.45	61,045	-0.45(-0.86%)
Mar 14, 2023	52.14	52.38	51.30	51.90	43,221	+0.95(+1.87%)
Mar 13, 2023	48.72	51.94	48.72	50.95	32,745	+2.78(+5.78%)
Mar 10, 2023	49.37	49.85	47.34	48.16	52,975	-1.41(-2.85%)
Mar 09, 2023	51.87	51.96	49.38	49.58	19,813	-2.03(-3.93%)
Mar 08, 2023	52.70	52.70	51.22	51.60	19,626	-1.04(-1.98%)
Mar 07, 2023	53.58	53.59	52.55	52.65	10,725	-1.07(-2.00%)
Mar 06, 2023	55.06	55.06	53.62	53.72	13,871	-1.18(-2.15%)
Mar 03, 2023	53.39	55.27	53.39	54.91	10,719	+1.36(+2.54%)
Mar 02, 2023	52.88	53.64	52.78	53.54	7,799	-0.20(-0.37%)
Mar 01, 2023	53.13	53.97	53.13	53.74	7,927	+0.66(+1.24%)
Feb 28, 2023	53.16	53.45	52.85	53.09	7,832	+0.28(+0.53%)
Feb 27, 2023	53.20	53.84	52.81	52.81	6,994	+0.40(+0.76%)
Feb 24, 2023	53.20	53.24	52.41	52.41	22,174	-2.24(-4.09%)
Feb 23, 2023	54.89	55.33	53.62	54.65	31,043	-0.43(-0.78%)
Feb 22, 2023	54.94	55.89	54.79	55.07	15,426	-0.21(-0.38%)
Feb 21, 2023	57.79	57.79	55.19	55.28	21,939	-2.74(-4.73%)
Feb 17, 2023	56.43	58.22	55.69	58.03	26,717	+1.43(+2.53%)
Feb 16, 2023	57.19	57.71	56.50	56.60	14,717	-1.67(-2.87%)
Feb 15, 2023	57.69	58.27	57.09	58.27	7,088	-0.15(-0.26%)
Feb 14, 2023	58.55	59.04	57.11	58.41	26,654	-0.05(-0.09%)
Feb 13, 2023	57.57	58.49	56.60	58.46	9,711	+1.24(+2.17%)
Feb 10, 2023	56.47	57.49	55.95	57.22	9,334	+0.35(+0.61%)
Feb 09, 2023	57.91	58.66	56.66	56.87	25,748	-0.50(-0.87%)
Feb 08, 2023	59.96	59.96	57.31	57.37	44,783	-2.93(-4.86%)
Feb 07, 2023	59.95	60.42	58.41	60.30	26,085	+0.44(+0.73%)
Feb 06, 2023	60.47	61.10	59.47	59.87	25,271	-0.63(-1.04%)
Feb 03, 2023	60.34	62.01	60.34	60.49	29,758	-0.51(-0.83%)
Feb 02, 2023	61.13	61.13	59.46	61.00	23,753	+0.03(+0.05%)

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.