Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.01	55.55	55.01	55.55	1,238,673	+0.45(+0.81%)
Apr 27, 2023	54.37	55.15	54.32	55.11	926,556	+0.93(+1.72%)
Apr 26, 2023	54.49	54.59	54.09	54.18	1,400,305	-0.17(-0.31%)
Apr 25, 2023	54.97	55.04	54.32	54.35	1,250,322	-0.81(-1.47%)
Apr 24, 2023	55.01	55.20	54.87	55.16	3,737,693	+0.07(+0.13%)
Apr 21, 2023	55.13	55.15	54.84	55.09	1,339,208	+0.02(+0.04%)
Apr 20, 2023	54.86	55.32	54.82	55.07	1,419,135	-0.29(-0.52%)
Apr 19, 2023	55.08	55.45	55.06	55.36	1,336,850	-0.01(-0.02%)
Apr 18, 2023	55.58	55.61	55.23	55.37	1,115,084	+0.05(+0.09%)
Apr 17, 2023	55.23	55.35	54.97	55.32	1,078,968	-0.02(-0.04%)
Apr 14, 2023	55.35	55.63	54.98	55.34	1,143,775	-0.15(-0.27%)
Apr 13, 2023	54.85	55.54	54.77	55.48	1,275,808	+0.86(+1.58%)
Apr 12, 2023	55.11	55.19	54.53	54.62	2,050,086	-0.22(-0.40%)
Apr 11, 2023	54.98	55.04	54.75	54.84	1,418,697	-0.07(-0.13%)
Apr 10, 2023	54.56	54.92	54.38	54.91	2,247,773	-0.04(-0.07%)
Apr 06, 2023	54.57	55.01	54.40	54.95	877,792	+0.26(+0.47%)
Apr 05, 2023	54.79	54.84	54.44	54.69	1,625,113	-0.16(-0.29%)
Apr 04, 2023	55.24	55.30	54.70	54.85	1,982,696	-0.29(-0.52%)
Apr 03, 2023	54.71	55.18	54.68	55.14	1,985,216	+0.37(+0.67%)
Mar 31, 2023	54.08	54.80	54.08	54.77	1,658,719	+0.80(+1.48%)
Mar 30, 2023	53.97	54.00	53.72	53.97	1,316,838	+0.33(+0.61%)
Mar 29, 2023	53.46	53.67	53.32	53.64	2,188,912	+0.69(+1.31%)
Mar 28, 2023	53.06	53.09	52.67	52.95	1,277,645	-0.16(-0.30%)
Mar 27, 2023	53.42	53.54	53.04	53.11	1,307,610	-0.08(-0.15%)
Mar 24, 2023	52.75	53.20	52.43	53.19	1,384,216	+0.24(+0.45%)
Mar 23, 2023	53.17	53.68	52.55	52.95	2,305,159	+0.29(+0.54%)
Mar 22, 2023	53.35	54.02	52.65	52.66	2,365,138	-0.74(-1.39%)
Mar 21, 2023	53.01	53.46	52.85	53.41	1,180,239	+0.76(+1.45%)
Mar 20, 2023	52.16	52.70	52.05	52.65	1,419,490	+0.49(+0.95%)
Mar 17, 2023	52.51	52.72	51.92	52.15	2,268,922	-0.40(-0.77%)
Mar 16, 2023	51.30	52.60	51.21	52.56	3,966,522	+0.96(+1.85%)
Mar 15, 2023	51.16	51.62	50.85	51.60	3,037,503	-0.21(-0.40%)
Mar 14, 2023	51.45	51.98	51.17	51.81	3,995,843	+0.88(+1.72%)
Mar 13, 2023	50.32	51.59	50.27	50.93	4,675,100	+0.17(+0.33%)
Mar 10, 2023	51.46	51.69	50.59	50.76	3,070,105	-0.72(-1.40%)
Mar 09, 2023	52.46	52.73	51.34	51.48	2,137,799	-0.84(-1.60%)
Mar 08, 2023	52.26	52.42	52.01	52.32	1,180,300	+0.09(+0.17%)
Mar 07, 2023	52.99	52.99	52.13	52.23	1,368,865	-0.75(-1.41%)
Mar 06, 2023	52.90	53.36	52.88	52.98	1,209,616	+0.21(+0.39%)
Mar 03, 2023	52.17	52.82	52.07	52.77	1,599,773	+0.85(+1.63%)
Mar 02, 2023	51.22	52.07	51.16	51.92	1,293,803	+0.36(+0.71%)
Mar 01, 2023	51.65	51.80	51.35	51.56	1,469,057	-0.18(-0.34%)
Feb 28, 2023	51.89	52.14	51.72	51.74	1,329,258	-0.26(-0.49%)
Feb 27, 2023	52.16	52.38	51.87	51.99	8,220,339	+0.27(+0.51%)
Feb 24, 2023	51.74	51.85	51.42	51.73	1,306,424	-0.67(-1.28%)
Feb 23, 2023	52.48	52.59	51.81	52.40	1,417,604	+0.39(+0.76%)
Feb 22, 2023	52.13	52.34	51.80	52.00	1,607,902	-0.04(-0.08%)
Feb 21, 2023	52.51	52.68	52.02	52.04	1,770,722	-0.99(-1.86%)
Feb 17, 2023	52.97	53.07	52.59	53.03	1,169,532	-0.23(-0.43%)
Feb 16, 2023	53.41	53.97	53.24	53.26	1,425,826	-0.82(-1.51%)
Feb 15, 2023	53.69	54.08	53.50	54.07	1,095,789	+0.13(+0.24%)
Feb 14, 2023	53.66	54.16	53.33	53.95	1,524,640	+0.10(+0.18%)
Feb 13, 2023	53.36	53.89	53.30	53.85	1,235,744	+0.53(+1.00%)
Feb 10, 2023	53.03	53.35	52.93	53.31	2,219,406	+0.13(+0.24%)
Feb 09, 2023	54.08	54.09	53.01	53.19	1,469,789	-0.35(-0.66%)
Feb 08, 2023	53.93	54.09	53.43	53.54	1,435,528	-0.66(-1.22%)
Feb 07, 2023	53.29	54.36	53.13	54.20	2,042,197	+0.87(+1.63%)
Feb 06, 2023	53.32	53.57	53.12	53.33	1,122,678	-0.30(-0.55%)
Feb 03, 2023	53.35	54.31	53.30	53.63	4,237,754	-0.36(-0.68%)
Feb 02, 2023	53.91	54.13	53.48	54.00	2,442,511	+0.63(+1.18%)

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.