Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	66.07	66.40	65.06	66.18	1,215,567	+0.65(+0.99%)
Apr 27, 2023	64.10	65.81	64.04	65.53	1,176,084	+1.39(+2.17%)
Apr 26, 2023	65.54	65.88	63.98	64.14	1,226,342	-1.50(-2.28%)
Apr 25, 2023	65.11	66.03	64.93	65.64	1,490,808	+0.48(+0.74%)
Apr 24, 2023	65.20	65.46	64.49	65.16	994,856	-0.04(-0.07%)
Apr 21, 2023	64.88	65.56	64.53	65.20	1,221,271	+0.46(+0.72%)
Apr 20, 2023	64.26	65.00	64.10	64.74	1,060,868	+0.16(+0.25%)
Apr 19, 2023	63.86	64.61	63.68	64.58	1,228,121	+0.19(+0.29%)
Apr 18, 2023	64.59	64.71	63.87	64.39	1,071,812	-0.35(-0.54%)
Apr 17, 2023	63.79	64.74	63.61	64.74	1,145,165	+1.13(+1.78%)
Apr 14, 2023	64.74	65.10	63.09	63.60	1,475,336	-0.92(-1.42%)
Apr 13, 2023	64.58	64.95	63.91	64.52	1,186,768	-0.31(-0.48%)
Apr 12, 2023	66.19	66.40	64.55	64.83	1,446,953	-0.89(-1.36%)
Apr 11, 2023	66.54	66.55	65.57	65.73	1,383,928	-0.82(-1.23%)
Apr 10, 2023	65.87	66.56	65.49	66.55	1,107,386	+0.68(+1.03%)
Apr 06, 2023	66.78	67.01	65.24	65.87	1,380,710	-0.55(-0.83%)
Apr 05, 2023	67.09	67.44	66.33	66.42	1,610,353	-0.92(-1.36%)
Apr 04, 2023	68.03	68.07	67.15	67.34	1,398,641	-0.69(-1.01%)
Apr 03, 2023	68.99	69.62	67.63	68.03	2,068,466	-1.05(-1.52%)
Mar 31, 2023	69.08	69.29	68.60	69.08	2,763,095	+0.31(+0.45%)
Mar 30, 2023	69.43	69.61	68.36	68.77	1,317,597	-0.06(-0.08%)
Mar 29, 2023	68.19	68.84	68.10	68.83	1,253,941	+1.11(+1.64%)
Mar 28, 2023	67.66	68.19	67.36	67.72	1,578,273	-0.31(-0.45%)
Mar 27, 2023	68.23	68.85	67.84	68.03	1,825,253	+0.04(+0.05%)
Mar 24, 2023	66.00	68.03	65.83	67.99	847,475	+1.80(+2.73%)
Mar 23, 2023	66.53	67.66	65.90	66.19	799,438	-0.17(-0.25%)
Mar 22, 2023	68.21	68.41	66.29	66.35	872,121	-2.09(-3.05%)
Mar 21, 2023	69.86	69.94	67.81	68.44	1,098,411	-0.99(-1.43%)
Mar 20, 2023	68.60	69.64	68.47	69.43	922,893	+1.10(+1.61%)
Mar 17, 2023	68.94	68.94	67.87	68.33	1,947,545	-0.84(-1.21%)
Mar 16, 2023	69.13	69.57	68.42	69.17	838,713	-0.46(-0.66%)
Mar 15, 2023	69.39	70.01	68.40	69.63	940,440	-0.25(-0.35%)
Mar 14, 2023	70.55	71.09	69.19	69.87	1,303,863	-0.06(-0.09%)
Mar 13, 2023	68.47	70.84	68.25	69.94	1,633,886	+1.02(+1.48%)
Mar 10, 2023	70.12	70.47	68.69	68.91	1,456,033	-1.00(-1.43%)
Mar 09, 2023	70.52	70.96	69.64	69.92	624,861	-0.80(-1.13%)
Mar 08, 2023	70.67	70.67	70.31	70.72	775,924	-0.03(-0.04%)
Mar 07, 2023	71.67	71.99	70.26	70.74	577,516	-1.14(-1.59%)
Mar 06, 2023	72.55	72.76	71.55	71.89	724,710	-0.61(-0.84%)
Mar 03, 2023	72.08	72.67	71.83	72.50	716,604	+0.76(+1.05%)
Mar 02, 2023	70.80	71.92	70.36	71.74	697,827	+1.10(+1.56%)
Mar 01, 2023	71.20	71.50	69.92	70.64	992,525	-0.78(-1.10%)
Feb 28, 2023	71.95	72.37	71.38	71.42	2,847,438	-0.48(-0.67%)
Feb 27, 2023	72.57	73.24	71.72	71.91	665,472	-0.29(-0.40%)
Feb 24, 2023	72.94	72.94	71.89	72.20	639,654	-0.98(-1.34%)
Feb 23, 2023	72.13	73.26	72.13	73.17	803,457	+0.91(+1.25%)
Feb 22, 2023	72.90	73.31	71.91	72.27	932,956	-0.41(-0.57%)
Feb 21, 2023	73.05	73.70	72.52	72.68	680,217	-1.18(-1.60%)
Feb 17, 2023	74.22	74.51	73.61	73.86	1,550,874	-0.16(-0.21%)
Feb 16, 2023	73.04	74.56	72.68	74.02	1,053,861	+0.42(+0.57%)
Feb 15, 2023	73.32	73.80	73.07	73.60	753,430	-0.14(-0.19%)
Feb 14, 2023	74.91	74.91	73.55	73.74	698,670	-1.07(-1.44%)
Feb 13, 2023	74.80	75.12	74.18	74.81	1,034,352	+0.23(+0.31%)
Feb 10, 2023	71.42	74.70	71.25	74.58	1,568,172	+3.30(+4.63%)
Feb 09, 2023	72.55	72.77	71.20	71.28	994,610	-1.04(-1.44%)
Feb 08, 2023	72.34	73.22	72.14	72.32	691,292	-0.17(-0.23%)
Feb 07, 2023	73.25	73.34	72.05	72.49	1,215,734	-1.21(-1.65%)
Feb 06, 2023	73.04	73.78	72.54	73.70	700,083	-0.03(-0.04%)
Feb 03, 2023	73.90	73.90	72.78	73.73	860,345	-0.41(-0.56%)
Feb 02, 2023	74.01	75.36	73.87	74.14	1,235,877	+0.13(+0.18%)

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.