Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	54.29	54.43	53.61	53.70	492,218	-0.34(-0.62%)
Apr 27, 2023	52.81	54.05	52.49	54.04	560,748	+1.29(+2.45%)
Apr 26, 2023	53.59	53.81	52.30	52.74	463,472	-1.17(-2.17%)
Apr 25, 2023	54.80	55.09	53.84	53.91	303,932	-1.32(-2.40%)
Apr 24, 2023	55.26	55.61	54.90	55.23	607,776	+0.12(+0.21%)
Apr 21, 2023	55.16	55.66	54.72	55.12	388,637	+0.36(+0.67%)
Apr 20, 2023	55.68	55.70	54.28	54.75	1,083,915	-0.90(-1.62%)
Apr 19, 2023	55.30	55.83	55.05	55.66	771,110	+0.52(+0.94%)
Apr 18, 2023	56.70	56.86	54.88	55.14	641,518	-1.40(-2.48%)
Apr 17, 2023	56.62	57.00	55.62	56.54	617,010	-0.03(-0.05%)
Apr 14, 2023	57.00	57.14	56.21	56.57	547,215	-0.69(-1.21%)
Apr 13, 2023	57.06	57.60	55.73	57.26	684,111	-0.05(-0.08%)
Apr 12, 2023	58.24	58.49	57.08	57.31	481,920	-0.77(-1.32%)
Apr 11, 2023	58.39	58.75	58.04	58.07	467,439	-0.08(-0.13%)
Apr 10, 2023	57.70	58.17	57.25	58.15	743,262	+0.24(+0.41%)
Apr 06, 2023	58.70	58.70	57.16	57.91	530,788	-0.37(-0.64%)
Apr 05, 2023	57.76	58.81	57.76	58.28	514,206	+0.76(+1.32%)
Apr 04, 2023	57.86	57.91	56.72	57.53	447,443	-0.30(-0.51%)
Apr 03, 2023	59.71	59.84	57.70	57.82	709,930	-2.06(-3.44%)
Mar 31, 2023	59.96	60.38	59.45	59.89	722,881	+0.01(+0.02%)
Mar 30, 2023	60.72	61.06	59.63	59.88	601,596	-0.37(-0.62%)
Mar 29, 2023	59.18	60.25	58.90	60.25	575,542	+1.61(+2.75%)
Mar 28, 2023	58.49	59.19	58.41	58.64	576,356	-0.16(-0.28%)
Mar 27, 2023	59.32	59.54	58.61	58.80	571,652	+0.07(+0.11%)
Mar 24, 2023	57.13	58.79	57.09	58.73	1,477,932	+1.75(+3.08%)
Mar 23, 2023	58.02	58.96	56.39	56.98	1,121,267	-1.17(-2.01%)
Mar 22, 2023	58.84	59.89	58.04	58.15	978,669	-0.70(-1.19%)
Mar 21, 2023	59.44	59.64	57.71	58.85	973,146	-0.34(-0.57%)
Mar 20, 2023	58.21	59.66	58.21	59.19	1,131,149	+1.34(+2.32%)
Mar 17, 2023	57.65	57.98	57.49	57.84	1,386,618	+0.02(+0.03%)
Mar 16, 2023	57.54	58.80	57.25	57.82	522,136	-0.22(-0.38%)
Mar 15, 2023	57.99	58.88	57.53	58.04	897,050	-0.59(-1.01%)
Mar 14, 2023	58.67	59.55	57.65	58.64	668,334	+1.05(+1.83%)
Mar 13, 2023	57.16	59.04	56.59	57.58	987,131	+0.73(+1.28%)
Mar 10, 2023	57.01	57.01	55.38	56.85	1,298,793	-0.34(-0.59%)
Mar 09, 2023	60.03	60.03	57.05	57.19	554,017	-2.70(-4.51%)
Mar 08, 2023	59.12	59.98	58.64	59.89	2,190,026	+2.24(+3.89%)
Mar 07, 2023	58.04	58.60	57.33	57.65	455,037	-0.25(-0.43%)
Mar 06, 2023	57.68	58.06	57.37	57.90	386,495	+0.01(+0.02%)
Mar 03, 2023	57.74	58.42	57.18	57.89	389,326	+0.33(+0.57%)
Mar 02, 2023	56.85	58.26	55.55	57.56	851,991	+0.28(+0.49%)
Mar 01, 2023	60.05	60.37	56.55	57.29	1,004,666	-3.14(-5.19%)
Feb 28, 2023	60.94	61.20	59.72	60.42	617,553	-0.88(-1.44%)
Feb 27, 2023	61.72	62.32	60.97	61.30	284,183	-0.12(-0.19%)
Feb 24, 2023	61.19	61.49	60.62	61.42	237,439	-0.54(-0.87%)
Feb 23, 2023	61.73	62.43	61.72	61.96	331,602	+0.50(+0.81%)
Feb 22, 2023	61.33	62.45	61.29	61.46	338,006	+0.25(+0.41%)
Feb 21, 2023	62.09	62.09	61.06	61.21	267,236	-1.22(-1.95%)
Feb 17, 2023	61.87	62.82	61.24	62.43	636,281	+0.71(+1.15%)
Feb 16, 2023	61.48	62.28	60.89	61.72	324,860	-0.59(-0.95%)
Feb 15, 2023	61.23	62.34	60.43	62.31	352,652	+0.85(+1.39%)
Feb 14, 2023	62.99	63.18	61.44	61.46	353,652	-1.96(-3.08%)
Feb 13, 2023	62.85	63.43	62.14	63.41	385,987	+0.54(+0.86%)
Feb 10, 2023	61.49	62.92	61.49	62.87	285,261	+1.18(+1.91%)
Feb 09, 2023	62.43	62.92	61.49	61.69	388,758	-0.74(-1.19%)
Feb 08, 2023	62.94	63.46	62.33	62.44	335,574	-1.18(-1.85%)
Feb 07, 2023	63.15	63.84	62.24	63.61	335,120	-0.05(-0.07%)
Feb 06, 2023	62.97	63.78	62.37	63.66	241,484	+0.47(+0.74%)
Feb 03, 2023	63.29	63.66	62.12	63.20	223,370	-0.19(-0.30%)
Feb 02, 2023	63.97	64.63	63.08	63.39	290,055	-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.