Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2023				66.61	0	+0.58(+0.88%)
May 08, 2023	67.06	67.43	65.98	66.03	101,150	-0.12(-0.18%)
May 05, 2023	66.01	66.67	65.88	66.15	128,328	+2.05(+3.20%)
May 04, 2023	65.07	65.63	63.91	64.10	70,422	-0.86(-1.32%)
May 03, 2023	65.17	66.06	64.89	64.96	127,933	-1.28(-1.94%)
May 02, 2023	68.44	68.44	65.46	66.24	81,633	-3.07(-4.43%)
May 01, 2023	68.94	69.82	68.80	69.31	42,980	-0.37(-0.53%)
Apr 28, 2023	68.26	70.09	68.00	69.68	60,112	+1.33(+1.95%)
Apr 27, 2023	67.99	68.55	67.42	68.35	57,463	+0.28(+0.41%)
Apr 26, 2023	68.71	69.17	67.63	68.07	193,636	-0.96(-1.39%)
Apr 25, 2023	70.06	70.06	68.81	69.03	92,547	-1.70(-2.40%)
Apr 24, 2023	69.57	71.04	69.57	70.73	157,712	+1.04(+1.49%)
Apr 21, 2023	70.46	70.46	69.30	69.69	68,327	-0.53(-0.75%)
Apr 20, 2023	70.13	70.32	69.53	70.22	44,397	-0.74(-1.04%)
Apr 19, 2023	70.65	70.98	70.13	70.96	100,051	-0.32(-0.45%)
Apr 18, 2023	71.03	71.43	70.57	71.28	62,642	+0.15(+0.21%)
Apr 17, 2023	72.23	72.23	70.98	71.13	44,865	-1.02(-1.41%)
Apr 14, 2023	72.17	72.60	71.69	72.15	52,216	+0.18(+0.25%)
Apr 13, 2023	71.54	72.18	71.36	71.97	45,440	+0.38(+0.53%)
Apr 12, 2023	72.06	72.26	71.35	71.59	116,031	-0.06(-0.08%)
Apr 11, 2023	71.20	72.09	70.95	71.65	103,643	+0.78(+1.10%)
Apr 10, 2023	70.09	71.59	70.09	70.87	146,654	+1.04(+1.49%)
Apr 06, 2023	70.56	70.56	69.76	69.83	71,609	-0.94(-1.33%)
Apr 05, 2023	70.05	70.79	69.33	70.77	101,579	+0.91(+1.30%)
Apr 04, 2023	71.55	71.55	69.04	69.86	69,127	-1.42(-1.99%)
Apr 03, 2023	71.28	72.08	70.63	71.28	166,875	+2.95(+4.32%)
Mar 31, 2023	67.91	68.40	67.72	68.33	321,302	+0.73(+1.08%)
Mar 30, 2023	68.15	68.15	67.25	67.60	120,563	+0.13(+0.19%)
Mar 29, 2023	67.28	67.51	66.83	67.47	109,603	+0.93(+1.40%)
Mar 28, 2023	65.37	66.82	65.34	66.54	52,997	+1.02(+1.56%)
Mar 27, 2023	65.05	65.90	64.19	65.52	95,796	+1.44(+2.25%)
Mar 24, 2023	62.71	64.30	62.29	64.08	136,533	+0.41(+0.64%)
Mar 23, 2023	64.89	65.46	63.03	63.67	183,892	-0.95(-1.47%)
Mar 22, 2023	66.38	66.38	64.61	64.62	56,887	-1.54(-2.33%)
Mar 21, 2023	65.11	66.43	65.11	66.16	101,094	+2.02(+3.15%)
Mar 20, 2023	62.74	64.60	62.74	64.14	65,827	+1.36(+2.17%)
Mar 17, 2023	63.51	63.93	62.27	62.78	73,003	-1.18(-1.85%)
Mar 16, 2023	61.49	64.05	61.38	63.96	136,178	+1.19(+1.89%)
Mar 15, 2023	64.43	64.43	61.76	62.77	206,524	-3.90(-5.86%)
Mar 14, 2023	66.22	68.29	65.53	66.67	111,452	+0.65(+0.99%)
Mar 13, 2023	65.78	67.27	64.73	66.02	119,169	-1.67(-2.47%)
Mar 10, 2023	68.78	69.66	67.40	67.69	55,147	-1.27(-1.84%)
Mar 09, 2023	70.72	71.54	68.89	68.96	55,183	-1.20(-1.71%)
Mar 08, 2023	71.10	71.47	69.53	70.16	44,786	-0.80(-1.13%)
Mar 07, 2023	71.87	71.87	70.76	70.96	34,437	-1.22(-1.69%)
Mar 06, 2023	72.16	72.29	71.66	72.18	52,165	-0.50(-0.68%)
Mar 03, 2023	70.71	72.95	70.64	72.68	45,682	+1.19(+1.66%)
Mar 02, 2023	70.52	71.76	70.27	71.49	32,192	+0.81(+1.15%)
Mar 01, 2023	68.98	70.89	68.98	70.68	67,110	+1.66(+2.41%)
Feb 28, 2023	70.96	70.96	69.01	69.01	42,053	-1.31(-1.86%)
Feb 27, 2023	70.26	70.55	69.67	70.32	50,353	+0.28(+0.40%)
Feb 24, 2023	68.91	70.12	68.58	70.04	57,210	+0.24(+0.34%)
Feb 23, 2023	69.83	70.30	68.90	69.81	45,999	+1.17(+1.70%)
Feb 22, 2023	68.70	69.48	67.98	68.64	74,813	-0.18(-0.26%)
Feb 21, 2023	68.94	69.50	68.50	68.81	61,736	-0.33(-0.47%)
Feb 17, 2023	70.74	70.74	68.86	69.14	86,512	-2.77(-3.86%)
Feb 16, 2023	72.28	72.96	71.88	71.92	44,804	-0.55(-0.77%)
Feb 15, 2023	73.21	73.21	71.59	72.47	46,187	-1.76(-2.38%)
Feb 14, 2023	73.36	74.68	73.29	74.23	41,149	+0.24(+0.32%)
Feb 13, 2023	73.79	74.35	73.20	74.00	87,458	-0.24(-0.32%)
Feb 10, 2023	72.35	74.29	72.35	74.23	76,328	+2.94(+4.13%)
Feb 09, 2023	72.06	72.29	71.21	71.29	106,164	-0.82(-1.14%)
Feb 08, 2023	72.62	72.83	71.55	72.11	35,646	-0.39(-0.53%)
Feb 07, 2023	70.82	72.63	70.30	72.50	76,533	+2.25(+3.20%)
Feb 06, 2023	70.88	70.94	69.47	70.25	80,591	-0.52(-0.73%)
Feb 03, 2023	71.52	72.50	70.73	70.77	323,808	-0.47(-0.65%)
Feb 02, 2023	72.46	72.46	70.58	71.23	159,425	-1.46(-2.00%)
Feb 01, 2023	73.73	74.00	71.54	72.69	139,977	-1.45(-1.95%)
Jan 31, 2023	73.74	74.21	72.97	74.14	28,820	+0.56(+0.77%)
Jan 30, 2023	74.74	74.86	73.57	73.57	49,572	-1.79(-2.38%)
Jan 27, 2023	76.26	76.72	75.36	75.36	56,429	-0.94(-1.23%)
Jan 26, 2023	75.40	76.31	74.16	76.31	58,542	+1.78(+2.39%)
Jan 25, 2023	74.15	74.53	72.87	74.52	56,932	+0.07(+0.09%)
Jan 24, 2023	75.06	75.06	73.63	74.45	59,920	-0.68(-0.91%)
Jan 23, 2023	75.36	75.78	74.90	75.14	65,109	+0.18(+0.24%)
Jan 20, 2023	74.48	75.25	73.79	74.96	35,765	+0.74(+1.00%)
Jan 19, 2023	72.89	74.54	72.66	74.21	195,277	+1.04(+1.42%)
Jan 18, 2023	74.95	75.85	73.15	73.17	52,752	-1.36(-1.82%)
Jan 17, 2023	74.82	75.49	74.30	74.53	42,962	-0.07(-0.09%)
Jan 13, 2023	74.52	74.79	73.76	74.60	80,423	+0.05(+0.07%)
Jan 12, 2023	73.42	75.13	73.42	74.55	100,209	+1.62(+2.23%)
Jan 11, 2023	73.52	73.56	72.35	72.93	44,300	+0.15(+0.20%)
Jan 10, 2023	72.75	72.92	71.68	72.78	59,920	+0.33(+0.45%)
Jan 09, 2023	73.28	73.71	72.29	72.45	93,316	+0.45(+0.62%)
Jan 06, 2023	71.31	72.74	71.31	72.00	45,793	+1.68(+2.40%)
Jan 05, 2023	68.86	70.57	68.86	70.32	93,506	+0.97(+1.40%)
Jan 04, 2023	68.04	69.83	68.04	69.35	63,251	+0.19(+0.27%)
Jan 03, 2023	71.51	71.78	68.34	69.16	48,908	-2.86(-3.98%)
Dec 30, 2022	71.29	72.05	71.28	72.02	63,099	+0.43(+0.59%)
Dec 29, 2022	70.34	71.88	70.34	71.60	45,606	+0.90(+1.28%)
Dec 28, 2022	72.68	72.68	70.60	70.70	75,403	-2.17(-2.98%)
Dec 27, 2022	72.70	73.15	72.39	72.87	34,217	+0.67(+0.93%)
Dec 23, 2022	70.75	72.20	70.35	72.19	51,607	+2.39(+3.42%)
Dec 22, 2022	71.72	71.83	68.41	69.81	39,906	-1.92(-2.68%)
Dec 21, 2022	71.46	71.93	70.67	71.73	83,427	+1.64(+2.35%)
Dec 20, 2022	69.13	70.49	69.13	70.08	66,250	+0.89(+1.29%)
Dec 19, 2022	70.11	70.33	68.74	69.19	36,156	-0.31(-0.44%)
Dec 16, 2022	68.97	69.74	68.52	69.50	100,939	-1.13(-1.59%)
Dec 15, 2022	70.23	70.78	69.44	70.63	72,881	-0.23(-0.33%)
Dec 14, 2022	71.86	72.06	70.20	70.86	70,826	-0.36(-0.51%)
Dec 13, 2022	71.39	71.71	70.61	71.22	64,678	+1.47(+2.11%)
Dec 12, 2022	68.00	69.85	67.91	69.75	68,174	+2.12(+3.14%)
Dec 09, 2022	69.20	69.68	67.61	67.63	78,587	-1.66(-2.39%)
Dec 08, 2022	71.55	71.55	69.05	69.28	85,473	-0.79(-1.13%)
Dec 07, 2022	70.45	71.30	69.58	70.08	57,419	-0.39(-0.56%)
Dec 06, 2022	71.70	72.60	69.97	70.47	53,100	-1.80(-2.49%)
Dec 05, 2022	75.61	75.85	71.84	72.27	51,018	-2.55(-3.40%)
Dec 02, 2022	74.65	75.22	74.33	74.82	69,726	-0.27(-0.37%)
Dec 01, 2022	76.24	76.45	74.94	75.09	36,854	-0.31(-0.42%)
Nov 30, 2022	75.86	76.01	74.31	75.40	99,843	+0.45(+0.60%)
Nov 29, 2022	74.52	75.32	74.42	74.95	82,408	+1.32(+1.80%)
Nov 28, 2022	73.45	74.66	73.11	73.63	49,414	-1.90(-2.52%)
Nov 25, 2022	75.98	76.27	75.38	75.53	32,501	-0.24(-0.31%)
Nov 23, 2022	75.56	76.48	75.00	75.77	71,609	-1.04(-1.35%)
Nov 22, 2022	75.16	76.97	75.02	76.80	82,383	+2.62(+3.54%)
Nov 21, 2022	73.75	74.36	71.49	74.18	115,858	-1.22(-1.62%)
Nov 18, 2022	74.51	75.63	73.61	75.40	138,544	-0.67(-0.88%)
Nov 17, 2022	74.88	76.10	74.40	76.07	76,856	-0.03(-0.04%)
Nov 16, 2022	77.45	77.49	75.92	76.10	79,284	-2.00(-2.56%)
Nov 15, 2022	77.42	78.19	76.74	78.10	69,080	+1.33(+1.73%)
Nov 14, 2022	77.18	78.49	76.73	76.77	54,024	-0.60(-0.77%)
Nov 11, 2022	76.49	77.76	76.33	77.36	91,625	+2.23(+2.97%)
Nov 10, 2022	74.83	75.18	73.55	75.13	72,353	+1.97(+2.69%)
Nov 09, 2022	76.28	76.28	73.01	73.16	91,224	-4.09(-5.30%)
Nov 08, 2022	77.19	77.58	76.08	77.25	82,734	+0.02(+0.03%)
Nov 07, 2022	76.15	77.53	76.05	77.24	76,507	+1.63(+2.15%)
Nov 04, 2022	76.24	76.92	74.48	75.61	169,213	+1.01(+1.35%)
Nov 03, 2022	72.31	74.93	72.31	74.60	48,693	+1.68(+2.31%)
Nov 02, 2022	74.61		72.80	72.92	97,492	-1.98(-2.64%)

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.