Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	67.37	69.10	67.23	69.00	2,155,326	+1.04(+1.53%)
Apr 27, 2023	67.39	68.25	67.05	67.96	2,195,454	+1.29(+1.93%)
Apr 26, 2023	67.21	68.60	66.33	66.67	3,465,255	-0.76(-1.13%)
Apr 25, 2023	69.23	69.62	67.31	67.44	4,532,167	-2.72(-3.88%)
Apr 24, 2023	70.36	70.75	69.82	70.16	2,402,951	-0.15(-0.22%)
Apr 21, 2023	71.04	71.28	70.16	70.31	2,912,744	-1.30(-1.81%)
Apr 20, 2023	71.21	71.90	71.05	71.61	2,721,423	-0.29(-0.40%)
Apr 19, 2023	71.44	72.53	71.23	71.90	4,223,245	+0.37(+0.52%)
Apr 18, 2023	69.43	72.14	69.15	71.52	7,049,869	+2.12(+3.05%)
Apr 17, 2023	63.98	69.75	62.66	69.40	14,422,697	-7.02(-9.18%)
Apr 14, 2023	76.61	77.70	75.74	76.42	2,986,835	+1.16(+1.55%)
Apr 13, 2023	74.57	75.44	74.51	75.26	1,890,458	+0.57(+0.77%)
Apr 12, 2023	75.37	75.63	73.98	74.68	1,726,344	-0.35(-0.47%)
Apr 11, 2023	74.20	75.80	73.71	75.04	2,797,501	+1.19(+1.62%)
Apr 10, 2023	72.93	74.03	72.62	73.84	2,280,312	+1.12(+1.54%)
Apr 06, 2023	72.26	73.26	71.73	72.73	2,265,935	+0.54(+0.75%)
Apr 05, 2023	70.25	72.30	70.10	72.18	2,360,700	+0.93(+1.30%)
Apr 04, 2023	72.49	72.71	70.63	71.26	2,370,879	-0.80(-1.11%)
Apr 03, 2023	72.00	72.30	71.25	72.06	1,918,325	-0.22(-0.30%)
Mar 31, 2023	71.39	72.32	70.58	72.28	1,758,692	+1.26(+1.77%)
Mar 30, 2023	72.30	72.63	70.54	71.02	1,730,552	-0.43(-0.60%)
Mar 29, 2023	70.87	71.48	70.35	71.44	1,784,344	+1.73(+2.49%)
Mar 28, 2023	69.14	69.89	69.14	69.71	1,238,779	+0.22(+0.31%)
Mar 27, 2023	69.86	70.22	68.69	69.49	2,109,905	+1.65(+2.43%)
Mar 24, 2023	67.22	68.02	65.68	67.84	2,848,273	-0.98(-1.43%)
Mar 23, 2023	69.80	70.52	68.30	68.83	1,939,760	-1.00(-1.44%)
Mar 22, 2023	72.28	72.73	69.78	69.83	2,832,575	-2.81(-3.87%)
Mar 21, 2023	72.09	73.47	71.98	72.65	3,222,968	+3.11(+4.47%)
Mar 20, 2023	69.17	70.23	68.75	69.54	3,058,523	+1.58(+2.33%)
Mar 17, 2023	69.97	69.97	67.29	67.96	10,293,644	-2.82(-3.99%)
Mar 16, 2023	69.08	71.97	67.89	70.78	4,035,242	+0.99(+1.42%)
Mar 15, 2023	70.14	70.14	68.40	69.79	4,445,903	-2.88(-3.96%)
Mar 14, 2023	73.08	73.42	71.62	72.66	4,854,985	+2.62(+3.74%)
Mar 13, 2023	72.18	73.86	69.73	70.04	5,453,800	-5.59(-7.39%)
Mar 10, 2023	77.61	78.18	74.78	75.63	5,487,204	-2.81(-3.59%)
Mar 09, 2023	81.42	81.82	78.02	78.44	3,519,057	-3.55(-4.33%)
Mar 08, 2023	81.89	83.04	81.26	81.99	2,922,412	-0.07(-0.08%)
Mar 07, 2023	85.49	85.94	81.83	82.06	3,469,130	-3.33(-3.90%)
Mar 06, 2023	85.55	86.31	85.01	85.39	2,308,124	-0.23(-0.27%)
Mar 03, 2023	84.44	85.80	84.05	85.62	2,412,591	+1.56(+1.86%)
Mar 02, 2023	83.88	84.08	82.80	84.06	1,958,913	-0.70(-0.83%)
Mar 01, 2023	83.82	85.17	83.61	84.76	2,108,381	+0.79(+0.94%)
Feb 28, 2023	84.32	84.70	83.97	83.97	2,426,455	-0.12(-0.15%)
Feb 27, 2023	84.75	84.81	83.59	84.09	2,655,457	+1.55(+1.88%)
Feb 24, 2023	81.15	82.56	80.82	82.54	1,789,235	+0.06(+0.07%)
Feb 23, 2023	84.22	84.71	82.00	82.48	2,665,012	-0.94(-1.12%)
Feb 22, 2023	84.72	84.77	82.59	83.42	2,568,163	-1.01(-1.20%)
Feb 21, 2023	85.82	86.31	83.70	84.43	2,568,784	-2.68(-3.08%)
Feb 17, 2023	87.74	88.20	86.76	87.11	2,592,545	-1.20(-1.36%)
Feb 16, 2023	87.84	89.25	87.57	88.32	3,616,132	-0.80(-0.89%)
Feb 15, 2023	87.85	89.58	87.55	89.11	2,543,244	+0.50(+0.57%)
Feb 14, 2023	88.77	89.70	88.22	88.61	2,468,423	-0.43(-0.48%)
Feb 13, 2023	87.56	89.22	87.24	89.04	2,594,923	+1.37(+1.57%)
Feb 10, 2023	87.15	88.04	86.76	87.66	2,695,300	+0.05(+0.05%)
Feb 09, 2023	88.81	89.46	87.34	87.62	3,228,786	-1.00(-1.13%)
Feb 08, 2023	86.93	88.96	86.69	88.62	3,350,976	+0.86(+0.98%)
Feb 07, 2023	85.35	88.03	85.29	87.76	3,213,873	+1.85(+2.15%)
Feb 06, 2023	85.35	86.46	85.04	85.91	2,235,756	-0.33(-0.38%)
Feb 03, 2023	86.63	88.03	85.69	86.24	3,516,675	-1.22(-1.40%)
Feb 02, 2023	87.66	88.31	86.80	87.46	3,266,065	+0.09(+0.10%)

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.