Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	60.73	62.23	60.64	61.89	2,147,743	+1.01(+1.66%)
Apr 27, 2023	60.25	61.05	59.91	60.88	1,812,682	+0.54(+0.90%)
Apr 26, 2023	60.79	61.61	60.10	60.34	2,163,473	-0.77(-1.27%)
Apr 25, 2023	61.99	62.02	61.08	61.11	1,750,844	-1.34(-2.15%)
Apr 24, 2023	61.89	62.61	61.78	62.46	2,265,977	+0.64(+1.04%)
Apr 21, 2023	61.98	61.99	61.14	61.81	1,549,397	+0.23(+0.38%)
Apr 20, 2023	61.02	61.60	60.65	61.58	1,755,793	-0.28(-0.45%)
Apr 19, 2023	61.99	61.99	61.36	61.86	1,332,383	-0.36(-0.58%)
Apr 18, 2023	61.88	62.26	61.60	62.22	1,583,874	+0.31(+0.50%)
Apr 17, 2023	62.57	62.91	61.61	61.91	1,511,472	-0.58(-0.92%)
Apr 14, 2023	62.28	62.80	62.20	62.49	1,808,039	+0.24(+0.39%)
Apr 13, 2023	61.74	62.47	61.62	62.25	1,605,188	+0.48(+0.78%)
Apr 12, 2023	62.20	62.39	61.59	61.77	2,080,829	-0.17(-0.27%)
Apr 11, 2023	61.98	62.44	61.61	61.93	1,665,694	+0.34(+0.54%)
Apr 10, 2023	61.17	61.71	60.94	61.60	1,555,736	+0.35(+0.58%)
Apr 06, 2023	61.66	61.84	61.05	61.24	2,179,027	-0.28(-0.45%)
Apr 05, 2023	60.79	61.57	60.45	61.52	2,832,289	+0.89(+1.46%)
Apr 04, 2023	61.11	61.70	59.76	60.64	3,889,919	-0.02(-0.03%)
Apr 03, 2023	60.81	61.61	60.26	60.66	3,464,187	+1.42(+2.39%)
Mar 31, 2023	58.60	59.29	58.33	59.24	2,266,066	+0.94(+1.62%)
Mar 30, 2023	58.50	58.58	57.96	58.30	1,567,659	+0.48(+0.84%)
Mar 29, 2023	57.61	57.93	57.39	57.81	2,328,765	+0.96(+1.69%)
Mar 28, 2023	56.14	57.10	56.04	56.85	1,748,823	+0.30(+0.53%)
Mar 27, 2023	56.28	56.97	55.80	56.55	2,095,919	+1.10(+1.98%)
Mar 24, 2023	53.65	55.53	53.27	55.45	2,362,457	+0.78(+1.43%)
Mar 23, 2023	56.35	56.72	54.25	54.67	3,041,434	-1.47(-2.62%)
Mar 22, 2023	57.58	57.97	56.10	56.14	2,612,775	-1.54(-2.67%)
Mar 21, 2023	57.53	58.15	57.15	57.68	3,332,404	+1.03(+1.83%)
Mar 20, 2023	55.81	57.09	55.63	56.65	2,856,317	+1.18(+2.13%)
Mar 17, 2023	56.62	56.62	54.92	55.46	9,587,543	-1.43(-2.51%)
Mar 16, 2023	55.80	57.05	54.23	56.89	4,625,879	+0.13(+0.23%)
Mar 15, 2023	58.29	58.29	55.90	56.76	5,046,772	-3.26(-5.44%)
Mar 14, 2023	60.07	61.49	59.03	60.02	3,404,422	+0.69(+1.16%)
Mar 13, 2023	58.88	60.59	57.59	59.33	3,696,755	-0.71(-1.18%)
Mar 10, 2023	61.32	61.41	59.70	60.04	2,845,227	-1.16(-1.89%)
Mar 09, 2023	62.96	63.64	61.16	61.20	1,877,122	-1.35(-2.16%)
Mar 08, 2023	62.87	63.28	61.87	62.55	1,914,697	-0.40(-0.64%)
Mar 07, 2023	63.72	63.99	62.93	62.95	2,417,468	-1.05(-1.65%)
Mar 06, 2023	63.23	64.14	63.09	64.00	2,415,845	+0.75(+1.18%)
Mar 03, 2023	61.94	63.56	61.79	63.26	2,480,961	+1.10(+1.77%)
Mar 02, 2023	61.64	62.20	61.07	62.16	2,844,657	+0.48(+0.77%)
Mar 01, 2023	61.23	61.85	60.91	61.68	2,795,651	+0.66(+1.08%)
Feb 28, 2023	63.52	63.80	60.81	61.02	6,424,135	-2.32(-3.67%)
Feb 27, 2023	63.19	63.70	62.90	63.34	2,418,467	+0.35(+0.56%)
Feb 24, 2023	62.71	63.29	62.45	62.99	2,535,749	-0.39(-0.62%)
Feb 23, 2023	62.85	63.51	62.21	63.38	2,025,255	+1.49(+2.41%)
Feb 22, 2023	61.57	62.54	61.23	61.89	2,396,200	+0.23(+0.38%)
Feb 21, 2023	62.26	62.40	61.18	61.65	2,491,651	-1.05(-1.68%)
Feb 17, 2023	63.63	63.90	62.68	62.71	4,092,825	-1.80(-2.79%)
Feb 16, 2023	64.40	65.08	64.11	64.51	1,640,646	-0.45(-0.69%)
Feb 15, 2023	64.33	65.02	63.74	64.95	1,961,037	-0.09(-0.14%)
Feb 14, 2023	65.06	65.90	64.55	65.05	2,107,956	-0.12(-0.19%)
Feb 13, 2023	64.70	65.40	64.44	65.17	1,698,876	+0.42(+0.65%)
Feb 10, 2023	63.98	64.87	63.70	64.75	3,088,432	+1.38(+2.18%)
Feb 09, 2023	64.40	64.58	63.14	63.37	1,993,028	-0.73(-1.13%)
Feb 08, 2023	64.30	64.68	63.70	64.10	1,774,788	-0.32(-0.49%)
Feb 07, 2023	63.80	64.62	63.26	64.41	1,962,857	+0.83(+1.30%)
Feb 06, 2023	63.71	64.07	62.85	63.58	2,095,749	-0.34(-0.53%)
Feb 03, 2023	64.14	64.64	63.52	63.92	2,109,503	-0.14(-0.22%)
Feb 02, 2023	63.89	64.11	63.13	64.06	2,563,519	+0.44(+0.69%)

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.