Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	56.82	57.54	56.80	56.95	2,482,617	+0.02(+0.04%)
Apr 27, 2023	54.49	56.99	54.48	56.93	6,109,706	+3.59(+6.72%)
Apr 26, 2023	53.83	54.34	53.18	53.35	1,752,611	-1.03(-1.89%)
Apr 25, 2023	55.01	55.52	54.37	54.38	1,750,523	-0.93(-1.68%)
Apr 24, 2023	55.17	55.63	55.07	55.31	1,233,874	+0.03(+0.05%)
Apr 21, 2023	55.54	55.54	54.77	55.28	1,880,239	-0.02(-0.04%)
Apr 20, 2023	55.04	55.66	54.94	55.30	2,181,767	-0.25(-0.45%)
Apr 19, 2023	55.82	55.98	54.98	55.55	2,527,662	-0.71(-1.26%)
Apr 18, 2023	56.46	56.46	55.84	56.26	1,624,268	+0.24(+0.43%)
Apr 17, 2023	55.92	56.14	55.51	56.02	1,521,471	+0.38(+0.68%)
Apr 14, 2023	55.96	56.96	55.38	55.64	2,112,827	-0.28(-0.50%)
Apr 13, 2023	56.14	56.40	54.18	55.92	2,987,715	-0.44(-0.78%)
Apr 12, 2023	56.37	56.65	55.76	56.36	1,959,227	+0.82(+1.47%)
Apr 11, 2023	55.72	56.20	55.45	55.54	1,235,296	+0.13(+0.23%)
Apr 10, 2023	54.21	55.58	54.07	55.41	1,841,512	+1.01(+1.85%)
Apr 06, 2023	54.54	55.28	54.30	54.40	1,889,645	-0.43(-0.78%)
Apr 05, 2023	54.66	54.92	54.06	54.83	6,592,419	-0.37(-0.67%)
Apr 04, 2023	58.10	58.10	54.82	55.20	3,573,105	-3.03(-5.20%)
Apr 03, 2023	58.03	58.53	57.30	58.22	2,040,781	+0.11(+0.19%)
Mar 31, 2023	57.53	58.15	57.42	58.11	2,178,343	+0.85(+1.48%)
Mar 30, 2023	57.19	57.71	56.95	57.26	2,281,281	+0.63(+1.11%)
Mar 29, 2023	56.58	56.83	56.04	56.64	4,625,433	+0.74(+1.32%)
Mar 28, 2023	55.72	56.24	55.56	55.90	1,888,995	+0.17(+0.30%)
Mar 27, 2023	55.74	55.82	55.04	55.73	1,895,881	+0.76(+1.38%)
Mar 24, 2023	54.21	55.14	53.32	54.97	1,984,691	+0.08(+0.15%)
Mar 23, 2023	54.94	56.29	54.36	54.89	2,472,392	-0.01(-0.02%)
Mar 22, 2023	55.84	56.84	54.89	54.90	2,191,546	-0.94(-1.68%)
Mar 21, 2023	54.96	56.02	54.92	55.84	3,371,114	+1.99(+3.69%)
Mar 20, 2023	52.80	54.06	52.47	53.85	3,035,600	+1.45(+2.76%)
Mar 17, 2023	53.02	53.18	51.78	52.40	4,167,037	-1.06(-1.98%)
Mar 16, 2023	52.35	53.87	51.78	53.46	4,563,424	+0.59(+1.11%)
Mar 15, 2023	54.33	54.37	52.08	52.87	4,205,731	-2.77(-4.97%)
Mar 14, 2023	55.88	56.55	54.92	55.64	3,042,129	+0.99(+1.81%)
Mar 13, 2023	54.75	55.35	54.01	54.65	3,559,075	-1.03(-1.85%)
Mar 10, 2023	58.13	58.37	55.48	55.68	4,386,146	-2.40(-4.13%)
Mar 09, 2023	59.52	59.70	57.85	58.07	4,295,765	-1.32(-2.22%)
Mar 08, 2023	59.34	59.70	58.77	59.39	2,795,914	+0.09(+0.15%)
Mar 07, 2023	59.84	60.32	59.12	59.30	2,558,940	-0.50(-0.84%)
Mar 06, 2023	59.30	60.29	59.30	59.80	2,136,339	+0.40(+0.67%)
Mar 03, 2023	58.68	59.58	58.42	59.40	1,911,048	+1.18(+2.02%)
Mar 02, 2023	57.66	58.50	57.33	58.22	1,729,882	+0.25(+0.43%)
Mar 01, 2023	57.88	58.45	57.53	57.97	2,078,793	-0.03(-0.05%)
Feb 28, 2023	58.28	58.86	57.99	58.00	3,276,485	-0.29(-0.50%)
Feb 27, 2023	57.91	58.64	57.72	58.29	1,979,060	+0.70(+1.21%)
Feb 24, 2023	57.17	57.79	56.59	57.59	1,482,458	-0.21(-0.36%)
Feb 23, 2023	58.23	58.23	56.68	57.80	1,910,452	+0.43(+0.75%)
Feb 22, 2023	56.76	57.89	56.51	57.37	3,183,154	+1.08(+1.92%)
Feb 21, 2023	57.96	58.48	55.71	56.30	3,339,237	-1.20(-2.08%)
Feb 17, 2023	57.03	57.74	56.84	57.49	1,938,146	+0.19(+0.33%)
Feb 16, 2023	57.47	57.90	57.03	57.30	1,608,703	-0.89(-1.53%)
Feb 15, 2023	57.10	58.32	57.10	58.19	2,032,437	+0.85(+1.48%)
Feb 14, 2023	57.04	57.60	56.57	57.34	1,206,319	+0.01(+0.02%)
Feb 13, 2023	56.87	57.72	56.53	57.33	1,833,502	+0.73(+1.29%)
Feb 10, 2023	56.21	56.77	56.01	56.61	1,264,831	+0.25(+0.44%)
Feb 09, 2023	57.87	58.01	56.07	56.36	2,128,275	-0.94(-1.64%)
Feb 08, 2023	56.91	57.78	56.91	57.29	2,170,714	+0.08(+0.14%)
Feb 07, 2023	55.95	57.41	55.79	57.22	2,155,723	+0.91(+1.61%)
Feb 06, 2023	56.36	56.70	55.91	56.31	1,692,538	-0.72(-1.26%)
Feb 03, 2023	55.37	57.33	55.30	57.03	3,442,463	+1.10(+1.96%)
Feb 02, 2023	56.04	56.51	55.43	55.93	2,826,360	+0.35(+0.63%)

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.