Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	64.86	65.00	64.33	64.53	1,876,920	+0.08(+0.12%)
May 05, 2023	64.26	64.85	64.26	64.46	2,437,665	+0.98(+1.54%)
May 04, 2023	63.69	64.19	63.27	63.48	2,490,661	-0.26(-0.41%)
May 03, 2023	64.03	65.14	63.50	63.74	2,422,722	+0.14(+0.22%)
May 02, 2023	63.58	63.79	62.82	63.60	2,193,773	-0.02(-0.03%)
May 01, 2023	62.76	63.87	62.71	63.62	2,718,476	+0.79(+1.25%)
Apr 28, 2023	63.11	63.75	62.64	62.83	2,924,539	-0.51(-0.80%)
Apr 27, 2023	63.49	63.60	62.51	63.34	2,574,117	+0.54(+0.86%)
Apr 26, 2023	64.34	66.08	62.44	62.80	5,578,701	-2.25(-3.46%)
Apr 25, 2023	66.36	66.53	64.95	65.05	1,784,187	-1.54(-2.32%)
Apr 24, 2023	66.26	66.72	65.89	66.60	1,847,172	+0.08(+0.12%)
Apr 21, 2023	66.17	66.64	65.70	66.52	2,215,247	+0.48(+0.72%)
Apr 20, 2023	65.82	66.30	65.62	66.04	2,361,196	-0.22(-0.33%)
Apr 19, 2023	66.59	66.91	65.75	66.26	1,366,467	-0.65(-0.97%)
Apr 18, 2023	67.38	67.68	66.75	66.91	1,475,711	-0.15(-0.22%)
Apr 17, 2023	67.15	67.15	66.70	67.05	1,910,883	+0.16(+0.24%)
Apr 14, 2023	66.92	67.95	66.63	66.90	1,606,129	-0.06(-0.09%)
Apr 13, 2023	66.53	67.07	65.57	66.95	2,941,649	+0.40(+0.60%)
Apr 12, 2023	66.77	67.26	66.33	66.56	4,125,819	+1.77(+2.74%)
Apr 11, 2023	65.05	65.32	64.61	64.78	1,732,001	+0.07(+0.11%)
Apr 10, 2023	63.71	64.76	63.56	64.71	1,177,886	+0.62(+0.96%)
Apr 06, 2023	64.21	64.50	63.73	64.10	1,623,958	-0.35(-0.54%)
Apr 05, 2023	64.84	64.93	64.12	64.45	2,402,943	-0.81(-1.24%)
Apr 04, 2023	67.50	67.57	64.74	65.25	2,111,263	-2.27(-3.36%)
Apr 03, 2023	67.83	68.12	67.13	67.52	1,611,639	-0.37(-0.54%)
Mar 31, 2023	67.34	67.97	67.25	67.89	2,228,793	+0.83(+1.23%)
Mar 30, 2023	67.42	67.58	66.86	67.06	1,684,818	+0.07(+0.10%)
Mar 29, 2023	66.66	67.04	66.25	66.99	1,448,212	+1.00(+1.51%)
Mar 28, 2023	65.70	66.23	65.40	66.00	1,566,303	+0.32(+0.49%)
Mar 27, 2023	66.24	66.59	65.18	65.68	2,303,520	+0.69(+1.06%)
Mar 24, 2023	63.74	65.01	63.34	64.99	2,651,421	+0.73(+1.13%)
Mar 23, 2023	64.75	65.79	63.70	64.27	2,197,061	-0.55(-0.85%)
Mar 22, 2023	65.50	66.66	64.80	64.81	1,790,299	-0.86(-1.30%)
Mar 21, 2023	66.05	66.38	65.10	65.67	1,851,428	+0.51(+0.78%)
Mar 20, 2023	64.11	65.29	63.99	65.16	2,207,452	+1.49(+2.35%)
Mar 17, 2023	64.82	65.11	63.11	63.67	3,791,924	-1.58(-2.43%)
Mar 16, 2023	63.77	65.66	63.42	65.25	3,258,292	+1.14(+1.77%)
Mar 15, 2023	64.65	64.93	62.75	64.12	2,577,663	-1.83(-2.78%)
Mar 14, 2023	64.86	66.32	64.76	65.95	2,603,733	+2.25(+3.53%)
Mar 13, 2023	63.45	64.32	62.98	63.70	1,789,405	-0.46(-0.71%)
Mar 10, 2023	65.95	65.95	63.77	64.16	1,712,897	-1.72(-2.62%)
Mar 09, 2023	67.19	67.45	65.80	65.88	1,935,442	-1.00(-1.49%)
Mar 08, 2023	66.87	67.24	66.41	66.88	1,091,012	-0.02(-0.03%)
Mar 07, 2023	67.66	67.93	66.88	66.90	1,345,872	-0.72(-1.06%)
Mar 06, 2023	67.82	68.40	67.53	67.61	1,350,830	-0.26(-0.38%)
Mar 03, 2023	65.98	67.98	65.95	67.87	2,311,470	+0.46(+0.68%)
Mar 02, 2023	66.35	67.42	65.85	67.41	1,790,371	+0.91(+1.36%)

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.