Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	67.11	67.53	66.22	66.42	388,606	-0.99(-1.47%)
Apr 27, 2023	68.76	68.76	67.08	67.41	530,222	-1.22(-1.78%)
Apr 26, 2023	66.98	69.06	66.93	68.63	594,492	+1.22(+1.81%)
Apr 25, 2023	68.28	69.81	67.39	67.41	649,540	-2.36(-3.38%)
Apr 24, 2023	68.48	69.92	68.01	69.77	927,560	+1.10(+1.60%)
Apr 21, 2023	66.89	69.79	66.86	68.67	1,019,166	+1.93(+2.89%)
Apr 20, 2023	65.11	66.98	65.11	66.74	651,479	+1.23(+1.88%)
Apr 19, 2023	63.97	65.54	63.71	65.51	505,921	+1.57(+2.46%)
Apr 18, 2023	66.32	66.32	63.59	63.94	392,989	-1.44(-2.20%)
Apr 17, 2023	64.21	65.40	63.79	65.38	573,604	+1.20(+1.87%)
Apr 14, 2023	63.81	64.59	63.30	64.18	260,214	+0.22(+0.34%)
Apr 13, 2023	63.35	64.67	63.35	63.96	518,628	+1.25(+1.99%)
Apr 12, 2023	66.44	66.52	62.56	62.71	432,331	-3.10(-4.71%)
Apr 11, 2023	63.68	66.06	63.68	65.81	894,516	+2.61(+4.13%)
Apr 10, 2023	64.54	64.54	62.70	63.20	636,892	-1.88(-2.89%)
Apr 06, 2023	64.69	65.67	63.68	65.08	647,721	+0.81(+1.26%)
Apr 05, 2023	63.21	64.57	62.80	64.27	565,009	+0.87(+1.37%)
Apr 04, 2023	60.48	63.95	60.48	63.40	1,625,826	+2.91(+4.81%)
Apr 03, 2023	61.60	61.78	59.68	60.49	572,040	-1.25(-2.02%)
Mar 31, 2023	61.49	63.49	61.49	61.74	604,782	+0.21(+0.34%)
Mar 30, 2023	60.89	61.84	60.00	61.53	668,212	+1.08(+1.79%)
Mar 29, 2023	62.81	63.11	60.32	60.45	774,643	-2.00(-3.20%)
Mar 28, 2023	61.21	62.69	60.95	62.45	580,631	+1.28(+2.09%)
Mar 27, 2023	63.32	63.70	60.76	61.17	557,549	-0.83(-1.34%)
Mar 24, 2023	61.69	62.29	60.39	62.00	771,750	+0.29(+0.47%)
Mar 23, 2023	62.49	62.99	61.54	61.71	906,431	-0.11(-0.18%)
Mar 22, 2023	65.09	65.47	61.77	61.82	1,001,385	-3.18(-4.89%)
Mar 21, 2023	64.33	66.39	64.16	65.00	1,210,675	+1.08(+1.69%)
Mar 20, 2023	64.64	64.98	63.58	63.92	545,730	-0.74(-1.14%)
Mar 17, 2023	66.68	67.50	64.50	64.66	1,188,142	-1.72(-2.59%)
Mar 16, 2023	63.78	66.67	62.86	66.38	1,041,120	+2.04(+3.17%)
Mar 15, 2023	62.14	64.54	61.76	64.34	945,109	+1.17(+1.85%)
Mar 14, 2023	60.38	63.37	59.50	63.17	1,224,076	+4.05(+6.85%)
Mar 13, 2023	56.34	59.61	55.78	59.12	771,423	+2.53(+4.47%)
Mar 10, 2023	57.47	58.95	56.00	56.59	1,293,097	-1.26(-2.18%)
Mar 09, 2023	54.26	58.17	53.75	57.85	1,590,987	+3.76(+6.95%)
Mar 08, 2023	54.46	55.49	53.95	54.09	584,857	-0.55(-1.01%)
Mar 07, 2023	56.10	56.25	54.27	54.64	573,247	-1.38(-2.46%)
Mar 06, 2023	57.06	57.25	54.78	56.02	737,674	+0.18(+0.32%)
Mar 03, 2023	55.15	56.29	54.44	55.84	928,751	+1.11(+2.03%)
Mar 02, 2023	56.75	56.75	53.67	54.73	640,127	-2.03(-3.58%)
Mar 01, 2023	56.42	57.79	55.26	56.76	614,871	+0.50(+0.89%)
Feb 28, 2023	59.87	59.87	55.21	56.26	1,639,810	-1.10(-1.92%)
Feb 27, 2023	56.56	58.61	56.02	57.36	1,182,291	+1.00(+1.77%)
Feb 24, 2023	53.85	57.78	52.99	56.36	1,289,917	+1.49(+2.72%)
Feb 23, 2023	55.40	56.44	54.35	54.87	588,029	-0.26(-0.47%)
Feb 22, 2023	54.52	55.99	54.52	55.13	989,692	+0.93(+1.72%)
Feb 21, 2023	55.57	55.79	53.80	54.20	827,223	-1.80(-3.21%)
Feb 17, 2023	57.33	57.50	55.42	56.00	843,598	-1.32(-2.30%)
Feb 16, 2023	58.17	59.10	57.16	57.32	561,999	-1.81(-3.06%)
Feb 15, 2023	55.98	59.97	55.64	59.13	1,399,120	+3.50(+6.29%)
Feb 14, 2023	53.33	55.72	52.84	55.63	864,560	+1.71(+3.17%)
Feb 13, 2023	54.13	54.38	53.05	53.92	494,761	+0.15(+0.28%)
Feb 10, 2023	53.24	54.80	52.59	53.77	782,959	+0.34(+0.64%)
Feb 09, 2023	55.66	56.42	53.22	53.43	879,165	-1.97(-3.56%)
Feb 08, 2023	56.05	56.64	55.15	55.40	755,189	-1.14(-2.02%)
Feb 07, 2023	55.75	56.68	54.50	56.54	1,018,619	+0.29(+0.52%)
Feb 06, 2023	57.99	58.42	56.00	56.25	561,189	-2.37(-4.04%)
Feb 03, 2023	58.07	59.73	57.70	58.62	665,491	-0.08(-0.14%)
Feb 02, 2023	58.06	59.67	57.10	58.70	972,586	+1.31(+2.28%)

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.