Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.79	54.38	53.79	54.38	317,475	+0.50(+0.92%)
Apr 27, 2023	53.16	53.90	53.16	53.88	328,410	+1.01(+1.90%)
Apr 26, 2023	53.26	53.31	52.76	52.87	722,425	-0.45(-0.84%)
Apr 25, 2023	53.84	53.89	53.30	53.32	331,119	-0.79(-1.46%)
Apr 24, 2023	53.97	54.14	53.88	54.11	518,812	+0.12(+0.22%)
Apr 21, 2023	54.09	54.09	53.74	53.99	274,306	-0.03(-0.05%)
Apr 20, 2023	54.00	54.20	53.83	54.02	289,682	-0.38(-0.70%)
Apr 19, 2023	54.25	54.46	54.17	54.40	318,374	-0.10(-0.18%)
Apr 18, 2023	54.58	54.59	54.28	54.50	490,536	+0.06(+0.11%)
Apr 17, 2023	54.16	54.44	54.06	54.44	329,855	+0.23(+0.43%)
Apr 14, 2023	54.27	54.56	53.91	54.21	263,946	-0.03(-0.05%)
Apr 13, 2023	53.86	54.31	53.69	54.24	303,292	+0.47(+0.87%)
Apr 12, 2023	54.28	54.32	53.69	53.77	323,123	-0.24(-0.45%)
Apr 11, 2023	53.91	54.19	53.89	54.01	390,719	+0.23(+0.44%)
Apr 10, 2023	53.36	53.79	53.33	53.78	304,927	+0.20(+0.36%)
Apr 06, 2023	53.45	53.69	53.36	53.58	395,856	+0.05(+0.09%)
Apr 05, 2023	53.34	53.55	53.26	53.54	244,667	+0.05(+0.09%)
Apr 04, 2023	54.01	54.01	53.25	53.49	257,932	-0.48(-0.89%)
Apr 03, 2023	53.69	54.06	53.65	53.97	310,193	+0.35(+0.66%)
Mar 31, 2023	53.11	53.64	53.11	53.61	557,226	+0.66(+1.25%)
Mar 30, 2023	53.03	53.08	52.70	52.95	446,064	+0.28(+0.54%)
Mar 29, 2023	52.40	52.71	52.34	52.67	3,836,221	+0.73(+1.41%)
Mar 28, 2023	51.86	52.09	51.73	51.93	268,492	-0.01(-0.02%)
Mar 27, 2023	51.98	52.16	51.73	51.94	595,406	+0.36(+0.70%)
Mar 24, 2023	51.02	51.58	50.68	51.58	528,984	+0.34(+0.67%)
Mar 23, 2023	51.63	52.09	50.90	51.24	352,296	-0.08(-0.15%)
Mar 22, 2023	52.31	52.61	51.32	51.32	367,818	-1.00(-1.91%)
Mar 21, 2023	52.18	52.39	52.04	52.32	350,093	+0.71(+1.37%)
Mar 20, 2023	51.18	51.75	51.18	51.61	352,818	+0.55(+1.08%)
Mar 17, 2023	51.68	51.68	50.86	51.05	218,945	-0.75(-1.44%)
Mar 16, 2023	50.74	51.90	50.61	51.80	476,749	+0.66(+1.29%)
Mar 15, 2023	50.95	51.14	50.42	51.14	581,136	-0.60(-1.16%)
Mar 14, 2023	51.82	52.14	51.20	51.74	426,116	+0.65(+1.27%)
Mar 13, 2023	50.96	51.76	50.65	51.09	1,111,115	-0.51(-0.98%)
Mar 10, 2023	52.16	52.50	51.33	51.60	589,388	-0.68(-1.30%)
Mar 09, 2023	53.43	53.60	52.17	52.28	327,184	-1.05(-1.97%)
Mar 08, 2023	53.35	53.52	53.05	53.33	316,154	-0.06(-0.11%)
Mar 07, 2023	54.23	54.23	53.27	53.39	421,593	-0.85(-1.58%)
Mar 06, 2023	54.36	54.57	54.16	54.24	273,286	-0.06(-0.11%)
Mar 03, 2023	53.80	54.34	53.66	54.30	356,348	+0.71(+1.32%)
Mar 02, 2023	53.04	53.69	52.94	53.59	293,064	+0.33(+0.62%)
Mar 01, 2023	53.23	53.44	53.07	53.26	410,372	-0.04(-0.07%)
Feb 28, 2023	53.52	53.66	53.30	53.30	277,048	-0.25(-0.47%)
Feb 27, 2023	53.86	54.05	53.42	53.55	330,369	+0.11(+0.20%)
Feb 24, 2023	53.28	53.54	53.05	53.44	404,572	-0.37(-0.69%)
Feb 23, 2023	53.95	54.09	53.30	53.81	312,298	+0.12(+0.22%)
Feb 22, 2023	53.81	54.02	53.51	53.70	373,850	-0.12(-0.22%)
Feb 21, 2023	54.34	54.47	53.73	53.81	405,955	-1.08(-1.96%)
Feb 17, 2023	54.76	54.92	54.47	54.89	288,297	-0.08(-0.14%)
Feb 16, 2023	54.97	55.47	54.88	54.97	260,992	-0.53(-0.96%)
Feb 15, 2023	55.06	55.51	54.97	55.50	328,202	+0.12(+0.21%)
Feb 14, 2023	55.35	55.71	54.93	55.39	273,762	-0.11(-0.19%)
Feb 13, 2023	54.90	55.50	54.88	55.49	391,832	+0.62(+1.13%)
Feb 10, 2023	54.45	54.94	54.41	54.87	277,772	+0.37(+0.68%)
Feb 09, 2023	55.41	55.48	54.41	54.50	315,993	-0.57(-1.04%)
Feb 08, 2023	55.32	55.45	54.99	55.08	258,622	-0.54(-0.98%)
Feb 07, 2023	54.93	55.76	54.74	55.62	259,193	+0.51(+0.93%)
Feb 06, 2023	55.09	55.19	54.79	55.10	327,005	-0.32(-0.58%)
Feb 03, 2023	55.44	55.86	55.27	55.43	756,274	-0.48(-0.85%)
Feb 02, 2023	55.74	56.05	55.41	55.90	358,042	+0.53(+0.97%)

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.