Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.76	54.53	53.68	54.49	2,304,704	+0.54(+1.00%)
Apr 27, 2023	53.38	54.06	53.16	53.95	1,617,197	+0.68(+1.27%)
Apr 26, 2023	54.07	54.40	53.00	53.27	2,110,549	-1.13(-2.07%)
Apr 25, 2023	55.41	55.54	54.34	54.40	2,137,750	-1.28(-2.31%)
Apr 24, 2023	56.19	56.30	55.30	55.68	1,804,022	-0.38(-0.68%)
Apr 21, 2023	55.45	56.10	55.23	56.07	3,214,814	+0.48(+0.86%)
Apr 20, 2023	56.47	56.47	55.17	55.59	3,509,455	-0.86(-1.53%)
Apr 19, 2023	56.10	57.07	55.93	56.45	5,875,986	+1.72(+3.15%)
Apr 18, 2023	54.85	55.31	54.63	54.73	3,683,909	-0.16(-0.29%)
Apr 17, 2023	54.00	55.01	53.99	54.89	3,247,163	+0.60(+1.11%)
Apr 14, 2023	54.62	54.72	54.01	54.29	6,104,930	-0.39(-0.72%)
Apr 13, 2023	54.02	54.77	53.80	54.68	3,570,335	+0.66(+1.22%)
Apr 12, 2023	53.90	54.50	53.81	54.02	2,989,590	+0.53(+0.99%)
Apr 11, 2023	53.52	53.83	53.24	53.49	2,608,003	-0.03(-0.06%)
Apr 10, 2023	53.58	53.85	53.12	53.52	1,667,623	-0.51(-0.95%)
Apr 06, 2023	53.76	54.17	53.51	54.03	2,479,439	+0.33(+0.62%)
Apr 05, 2023	53.79	54.21	53.44	53.70	2,980,231	-0.14(-0.26%)
Apr 04, 2023	53.57	54.07	53.38	53.83	2,556,289	+0.30(+0.55%)
Apr 03, 2023	53.51	53.74	53.17	53.54	3,209,940	-0.27(-0.49%)
Mar 31, 2023	53.51	53.83	53.17	53.80	2,942,526	+0.63(+1.18%)
Mar 30, 2023	53.46	54.22	53.09	53.17	2,656,999	-0.06(-0.11%)
Mar 29, 2023	52.62	53.42	52.51	53.23	2,157,651	+1.13(+2.17%)
Mar 28, 2023	52.16	52.39	51.80	52.10	2,611,685	-0.31(-0.58%)
Mar 27, 2023	52.76	52.85	52.28	52.41	1,351,310	+0.18(+0.34%)
Mar 24, 2023	51.23	52.23	51.18	52.23	2,939,252	+0.58(+1.12%)
Mar 23, 2023	51.98	52.26	51.29	51.65	2,874,718	-0.45(-0.87%)
Mar 22, 2023	53.15	53.57	52.09	52.10	2,346,363	-1.05(-1.98%)
Mar 21, 2023	52.84	53.42	52.51	53.15	2,648,829	+1.07(+2.06%)
Mar 20, 2023	51.84	52.38	51.71	52.08	2,874,635	+0.17(+0.32%)
Mar 17, 2023	52.35	53.00	51.32	51.91	5,644,334	-0.35(-0.68%)
Mar 16, 2023	50.65	52.70	50.29	52.27	2,902,727	+1.38(+2.71%)
Mar 15, 2023	50.68	51.43	50.44	50.89	2,682,478	-0.83(-1.61%)
Mar 14, 2023	52.18	52.59	51.41	51.72	2,809,806	+0.77(+1.52%)
Mar 13, 2023	51.43	51.99	50.91	50.95	5,881,640	-0.62(-1.20%)
Mar 10, 2023	52.84	52.84	51.18	51.57	3,531,492	-1.69(-3.17%)
Mar 09, 2023	54.17	54.30	53.03	53.25	2,575,107	-0.79(-1.47%)
Mar 08, 2023	53.92	54.31	53.74	54.05	1,896,209	+0.12(+0.22%)
Mar 07, 2023	54.86	55.11	53.87	53.93	1,952,864	-1.04(-1.89%)
Mar 06, 2023	55.23	55.60	54.86	54.97	2,323,192	-0.15(-0.27%)
Mar 03, 2023	55.15	55.22	54.70	55.12	2,421,220	+0.22(+0.39%)
Mar 02, 2023	54.01	55.01	53.98	54.90	2,084,317	+0.44(+0.81%)
Mar 01, 2023	54.69	55.15	54.32	54.46	2,317,591	-0.50(-0.91%)
Feb 28, 2023	55.28	55.37	54.88	54.96	3,343,809	-0.28(-0.51%)
Feb 27, 2023	56.48	56.62	55.23	55.24	1,355,406	-0.69(-1.23%)
Feb 24, 2023	55.72	56.00	55.47	55.93	1,183,800	-0.15(-0.26%)
Feb 23, 2023	56.12	56.40	55.46	56.08	1,947,651	+0.10(+0.18%)
Feb 22, 2023	55.84	56.11	55.43	55.98	2,723,528	+0.31(+0.56%)
Feb 21, 2023	56.79	56.88	55.40	55.67	3,150,810	-1.75(-3.04%)
Feb 17, 2023	57.11	57.49	56.94	57.41	1,171,323	+0.12(+0.21%)
Feb 16, 2023	57.71	57.94	57.23	57.29	1,190,670	-0.71(-1.22%)
Feb 15, 2023	57.17	58.06	57.13	58.00	1,767,464	+0.53(+0.92%)
Feb 14, 2023	58.37	58.79	57.28	57.47	1,908,824	-0.95(-1.63%)
Feb 13, 2023	58.71	58.96	58.00	58.42	2,013,750	-0.03(-0.05%)
Feb 10, 2023	57.45	58.48	57.36	58.45	2,081,868	+0.63(+1.09%)
Feb 09, 2023	58.67	58.81	57.63	57.82	1,622,197	-0.65(-1.11%)
Feb 08, 2023	58.63	58.91	58.27	58.47	1,888,904	-0.30(-0.52%)
Feb 07, 2023	58.14	59.01	57.55	58.77	2,527,523	+0.64(+1.10%)
Feb 06, 2023	58.85	59.10	58.05	58.14	1,520,508	-1.23(-2.06%)
Feb 03, 2023	58.72	59.79	58.66	59.36	1,672,619	-0.02(-0.03%)
Feb 02, 2023	58.57	59.46	58.47	59.38	2,377,635	+1.05(+1.80%)

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.