Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	67.53	68.71	65.65	65.99	2,512,280	+0.80(+1.23%)
Apr 27, 2023	64.04	65.50	63.27	65.19	1,019,186	+1.33(+2.09%)
Apr 26, 2023	64.32	64.88	63.66	63.85	1,063,300	-0.32(-0.50%)
Apr 25, 2023	68.03	68.03	63.80	64.17	1,188,577	-4.33(-6.32%)
Apr 24, 2023	67.50	68.71	66.95	68.51	1,372,756	+1.04(+1.54%)
Apr 21, 2023	66.95	67.55	66.41	67.46	519,613	+0.71(+1.06%)
Apr 20, 2023	66.62	67.28	65.89	66.76	539,281	+0.13(+0.20%)
Apr 19, 2023	66.29	66.64	65.03	66.62	702,179	+0.28(+0.43%)
Apr 18, 2023	65.17	66.39	64.61	66.34	713,283	+1.28(+1.96%)
Apr 17, 2023	66.41	66.75	64.95	65.06	618,404	-1.28(-1.92%)
Apr 14, 2023	66.96	67.50	65.92	66.34	580,003	-0.35(-0.52%)
Apr 13, 2023	67.36	67.36	66.28	66.69	612,375	-0.59(-0.87%)
Apr 12, 2023	69.25	69.48	67.13	67.28	790,744	-1.25(-1.82%)
Apr 11, 2023	67.28	68.97	67.23	68.52	485,992	+1.55(+2.32%)
Apr 10, 2023	66.31	67.64	66.31	66.97	551,005	+0.48(+0.73%)
Apr 06, 2023	66.60	67.11	65.59	66.49	432,742	-0.26(-0.38%)
Apr 05, 2023	67.16	67.21	65.96	66.75	671,328	-1.00(-1.48%)
Apr 04, 2023	68.95	68.98	66.80	67.75	569,319	-0.83(-1.21%)
Apr 03, 2023	68.31	68.69	68.31	68.58	963,570	+0.56(+0.82%)
Mar 31, 2023	66.32	68.05	66.07	68.02	606,983	+2.02(+3.07%)
Mar 30, 2023	65.33	66.55	65.31	66.00	671,254	+0.73(+1.12%)
Mar 29, 2023	67.22	67.22	64.67	65.27	989,546	-1.57(-2.35%)
Mar 28, 2023	66.36	67.53	66.08	66.84	552,326	+0.96(+1.46%)
Mar 27, 2023	66.59	66.59	65.29	65.88	823,445	-0.25(-0.37%)
Mar 24, 2023	65.89	66.78	65.37	66.12	711,196	-0.17(-0.26%)
Mar 23, 2023	67.40	68.01	65.67	66.29	684,088	-0.67(-1.00%)
Mar 22, 2023	67.25	68.46	66.92	66.96	651,522	-0.49(-0.73%)
Mar 21, 2023	67.81	68.26	66.71	67.46	518,049	+0.79(+1.19%)
Mar 20, 2023	66.73	67.00	65.65	66.66	763,694	+0.27(+0.41%)
Mar 17, 2023	65.89	66.76	64.82	66.39	2,466,662	+0.16(+0.24%)
Mar 16, 2023	65.95	66.85	65.43	66.23	753,222	-0.25(-0.37%)
Mar 15, 2023	64.68	66.62	64.50	66.47	1,094,886	+0.20(+0.30%)
Mar 14, 2023	66.90	67.37	65.81	66.27	982,734	+0.73(+1.11%)
Mar 13, 2023	65.02	66.80	64.49	65.54	1,144,290	-0.68(-1.03%)
Mar 10, 2023	67.75	67.75	65.66	66.23	703,362	-1.68(-2.48%)
Mar 09, 2023	69.40	69.84	67.70	67.91	566,437	-1.37(-1.98%)
Mar 08, 2023	68.63	69.36	68.30	69.28	998,768	+0.66(+0.96%)
Mar 07, 2023	68.86	70.02	68.56	68.62	765,746	+0.01(+0.01%)
Mar 06, 2023	70.23	70.72	68.25	68.61	855,429	-1.83(-2.60%)
Mar 03, 2023	71.29	71.38	70.00	70.44	641,451	-0.32(-0.45%)
Mar 02, 2023	69.99	71.17	69.99	70.76	546,172	+0.20(+0.28%)
Mar 01, 2023	70.52	71.52	69.48	70.57	823,994	-0.03(-0.04%)
Feb 28, 2023	69.44	71.38	69.44	70.59	1,052,400	+1.25(+1.80%)
Feb 27, 2023	69.80	70.49	69.04	69.35	1,246,613	+0.22(+0.33%)
Feb 24, 2023	66.51	71.61	66.37	69.12	1,916,555	+0.09(+0.14%)
Feb 23, 2023	68.52	69.61	68.23	69.03	1,664,322	+0.15(+0.22%)
Feb 22, 2023	68.77	70.21	68.63	68.88	912,051	+0.10(+0.15%)
Feb 21, 2023	71.55	71.75	68.77	68.78	1,290,986	-4.11(-5.64%)
Feb 17, 2023	72.34	73.73	72.28	72.89	559,954	+0.11(+0.15%)
Feb 16, 2023	73.03	74.10	72.38	72.78	485,023	-1.14(-1.55%)
Feb 15, 2023	72.68	73.94	72.46	73.92	438,818	+0.64(+0.87%)
Feb 14, 2023	73.52	74.59	72.49	73.28	533,018	-0.56(-0.76%)
Feb 13, 2023	72.60	74.22	72.20	73.84	582,222	+1.37(+1.89%)
Feb 10, 2023	72.36	73.37	72.03	72.48	564,753	-0.26(-0.36%)
Feb 09, 2023	73.90	74.50	72.58	72.74	594,108	+0.01(+0.01%)
Feb 08, 2023	75.14	75.88	72.62	72.73	954,560	-2.95(-3.90%)
Feb 07, 2023	75.23	76.67	74.88	75.68	597,497	-0.22(-0.30%)
Feb 06, 2023	76.08	77.81	74.38	75.90	979,773	-3.00(-3.80%)
Feb 03, 2023	78.82	80.45	78.16	78.90	653,819	-0.92(-1.15%)
Feb 02, 2023	79.60	81.24	79.26	79.82	809,478	+0.25(+0.32%)

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.