Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.85	53.98	53.18	53.26	496,275	-0.33(-0.62%)
Apr 27, 2023	52.38	53.60	52.06	53.59	565,370	+1.28(+2.45%)
Apr 26, 2023	53.15	53.37	51.87	52.31	467,293	-1.16(-2.17%)
Apr 25, 2023	54.35	54.64	53.40	53.47	306,437	-1.31(-2.40%)
Apr 24, 2023	54.81	55.15	54.45	54.78	612,786	+0.11(+0.21%)
Apr 21, 2023	54.71	55.20	54.27	54.67	391,840	+0.36(+0.67%)
Apr 20, 2023	55.22	55.24	53.83	54.31	1,092,849	-0.89(-1.62%)
Apr 19, 2023	54.85	55.37	54.60	55.20	777,466	+0.51(+0.94%)
Apr 18, 2023	56.24	56.40	54.43	54.69	646,806	-1.39(-2.48%)
Apr 17, 2023	56.16	56.54	55.16	56.08	622,096	-0.03(-0.05%)
Apr 14, 2023	56.53	56.68	55.75	56.10	551,725	-0.68(-1.21%)
Apr 13, 2023	56.59	57.13	55.28	56.79	689,750	-0.05(-0.08%)
Apr 12, 2023	57.76	58.01	56.61	56.84	485,892	-0.76(-1.32%)
Apr 11, 2023	57.91	58.27	57.57	57.60	471,292	-0.08(-0.13%)
Apr 10, 2023	57.23	57.69	56.78	57.67	749,388	+0.24(+0.41%)
Apr 06, 2023	58.22	58.22	56.69	57.44	535,163	-0.37(-0.64%)
Apr 05, 2023	57.28	58.33	57.28	57.81	518,444	+0.75(+1.32%)
Apr 04, 2023	57.39	57.44	56.26	57.06	451,131	-0.29(-0.51%)
Apr 03, 2023	59.22	59.35	57.23	57.35	715,781	-2.04(-3.44%)
Mar 31, 2023	59.47	59.89	58.97	59.40	728,840	+0.01(+0.02%)
Mar 30, 2023	60.22	60.56	59.14	59.39	606,555	-0.37(-0.62%)
Mar 29, 2023	58.69	59.76	58.42	59.76	580,286	+1.60(+2.75%)
Mar 28, 2023	58.02	58.70	57.94	58.16	581,106	-0.16(-0.28%)
Mar 27, 2023	58.83	59.05	58.13	58.32	576,364	+0.07(+0.11%)
Mar 24, 2023	56.67	58.31	56.62	58.25	1,490,114	+1.74(+3.08%)
Mar 23, 2023	57.54	58.48	55.92	56.51	1,130,509	-1.16(-2.01%)
Mar 22, 2023	58.36	59.40	57.57	57.67	986,735	-0.69(-1.19%)
Mar 21, 2023	58.96	59.15	57.24	58.37	981,167	-0.33(-0.57%)
Mar 20, 2023	57.73	59.17	57.73	58.70	1,140,473	+1.33(+2.32%)
Mar 17, 2023	57.18	57.51	57.02	57.37	1,398,048	+0.02(+0.03%)
Mar 16, 2023	57.07	58.32	56.78	57.35	526,440	-0.22(-0.38%)
Mar 15, 2023	57.51	58.40	57.06	57.57	904,444	-0.59(-1.01%)
Mar 14, 2023	58.19	59.06	57.18	58.16	673,843	+1.05(+1.83%)
Mar 13, 2023	56.69	58.56	56.12	57.11	995,268	+0.72(+1.28%)
Mar 10, 2023	56.54	56.54	54.93	56.39	1,309,499	-0.33(-0.59%)
Mar 09, 2023	59.54	59.54	56.58	56.72	558,584	-2.68(-4.51%)
Mar 08, 2023	58.63	59.49	58.16	59.41	2,208,077	+2.23(+3.89%)
Mar 07, 2023	57.57	58.12	56.86	57.18	458,788	-0.25(-0.43%)
Mar 06, 2023	57.21	57.59	56.90	57.43	389,681	+0.01(+0.02%)
Mar 03, 2023	57.27	57.94	56.71	57.42	392,535	+0.32(+0.57%)
Mar 02, 2023	56.39	57.78	55.10	57.09	859,014	+0.28(+0.49%)
Mar 01, 2023	59.56	59.88	56.09	56.82	1,012,947	-3.11(-5.19%)
Feb 28, 2023	60.44	60.70	59.23	59.93	622,643	-0.88(-1.44%)
Feb 27, 2023	61.21	61.81	60.47	60.80	286,525	-0.11(-0.19%)
Feb 24, 2023	60.69	60.98	60.13	60.92	239,396	-0.53(-0.87%)
Feb 23, 2023	61.22	61.92	61.22	61.45	334,335	+0.49(+0.81%)
Feb 22, 2023	60.83	61.94	60.79	60.96	340,792	+0.25(+0.41%)
Feb 21, 2023	61.58	61.58	60.56	60.71	269,439	-1.21(-1.95%)
Feb 17, 2023	61.36	62.31	60.74	61.92	641,525	+0.70(+1.15%)
Feb 16, 2023	60.97	61.77	60.39	61.21	327,537	-0.59(-0.95%)
Feb 15, 2023	60.73	61.84	59.94	61.80	355,559	+0.85(+1.39%)
Feb 14, 2023	62.48	62.66	60.94	60.96	356,567	-1.94(-3.08%)
Feb 13, 2023	62.34	62.91	61.63	62.90	389,169	+0.54(+0.86%)
Feb 10, 2023	60.98	62.41	60.98	62.36	287,612	+1.17(+1.91%)
Feb 09, 2023	61.92	62.41	60.99	61.19	391,962	-0.73(-1.19%)
Feb 08, 2023	62.42	62.94	61.82	61.93	338,340	-1.17(-1.85%)
Feb 07, 2023	62.63	63.32	61.73	63.09	337,882	-0.05(-0.07%)
Feb 06, 2023	62.45	63.26	61.86	63.14	243,475	+0.46(+0.74%)
Feb 03, 2023	62.77	63.14	61.61	62.68	225,211	-0.19(-0.30%)
Feb 02, 2023	63.44	64.10	62.57	62.87	292,445	-0.37(-0.58%)

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.