Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	65.14	65.89	63.82	65.25	648,906	-0.20(-0.31%)
Apr 27, 2023	64.74	65.52	64.12	65.45	665,214	+1.07(+1.66%)
Apr 26, 2023	63.97	64.94	63.97	64.38	465,525	+0.37(+0.58%)
Apr 25, 2023	65.24	65.97	63.88	64.01	877,447	-1.44(-2.20%)
Apr 24, 2023	63.99	65.58	63.91	65.45	906,508	+1.36(+2.12%)
Apr 21, 2023	63.96	65.14	63.70	64.09	926,578	+0.33(+0.52%)
Apr 20, 2023	62.74	64.98	62.50	63.76	1,262,763	+0.58(+0.92%)
Apr 19, 2023	60.69	63.29	60.48	63.18	1,328,456	+1.85(+3.02%)
Apr 18, 2023	60.75	62.20	60.75	61.33	1,538,731	+0.84(+1.39%)
Apr 17, 2023	61.16	61.90	59.51	60.49	1,854,286	+2.95(+5.13%)
Apr 14, 2023	58.79	59.67	57.11	57.54	711,280	-1.04(-1.78%)
Apr 13, 2023	59.59	60.00	58.12	58.58	689,950	-0.85(-1.43%)
Apr 12, 2023	59.45	59.91	58.91	59.43	1,502,218	+0.52(+0.88%)
Apr 11, 2023	58.99	59.70	58.76	58.91	676,589	-0.19(-0.32%)
Apr 10, 2023	58.05	59.53	57.73	59.10	853,190	+0.91(+1.56%)
Apr 06, 2023	57.41	58.23	56.87	58.19	614,050	+0.42(+0.73%)
Apr 05, 2023	57.30	58.18	56.58	57.77	1,041,080	+0.08(+0.14%)
Apr 04, 2023	60.00	60.15	57.22	57.69	873,532	-2.05(-3.43%)
Apr 03, 2023	57.84	59.99	57.57	59.74	954,680	+1.80(+3.11%)
Mar 31, 2023	56.97	58.23	56.32	57.94	723,253	+1.40(+2.48%)
Mar 30, 2023	57.10	57.34	56.38	56.54	654,086	-0.12(-0.21%)
Mar 29, 2023	57.00	57.45	56.05	56.66	1,058,739	-0.36(-0.63%)
Mar 28, 2023	58.00	58.42	56.93	57.02	880,269	-1.00(-1.72%)
Mar 27, 2023	55.93	58.48	55.57	58.02	1,743,886	-0.08(-0.14%)
Mar 24, 2023	57.97	59.30	57.51	58.10	1,065,798	+0.12(+0.21%)
Mar 23, 2023	59.29	59.60	56.16	57.98	2,291,958	-0.49(-0.84%)
Mar 22, 2023	61.83	63.63	57.04	58.47	5,828,526	+5.21(+9.78%)
Mar 21, 2023	53.00	54.16	52.81	53.26	1,928,627	+1.02(+1.95%)
Mar 20, 2023	52.21	53.18	51.69	52.24	1,466,428	+0.30(+0.58%)
Mar 17, 2023	51.92	52.02	50.95	51.94	1,680,946	-0.29(-0.56%)
Mar 16, 2023	52.01	52.91	51.65	52.23	896,627	-0.55(-1.04%)
Mar 15, 2023	51.79	52.83	51.13	52.78	839,743	+0.28(+0.53%)
Mar 14, 2023	53.88	54.08	52.28	52.50	649,044	-0.32(-0.61%)
Mar 13, 2023	52.90	54.00	52.15	52.82	1,035,168	-0.86(-1.60%)
Mar 10, 2023	55.21	55.21	53.03	53.68	995,205	-1.88(-3.38%)
Mar 09, 2023	56.17	56.62	55.44	55.56	704,132	-0.74(-1.31%)
Mar 08, 2023	55.61	56.85	54.65	56.30	614,951	+0.78(+1.40%)
Mar 07, 2023	55.30	56.29	55.02	55.52	731,790	+0.25(+0.45%)
Mar 06, 2023	56.96	57.22	54.97	55.27	915,253	-1.33(-2.35%)
Mar 03, 2023	56.98	57.27	56.07	56.60	674,810	-0.20(-0.35%)
Mar 02, 2023	55.65	57.34	55.14	56.80	753,401	+1.05(+1.88%)
Mar 01, 2023	56.96	57.55	55.67	55.75	1,256,882	-1.79(-3.11%)
Feb 28, 2023	58.79	59.83	57.50	57.54	926,421	-0.42(-0.72%)
Feb 27, 2023	59.55	60.13	57.46	57.96	703,110	-1.23(-2.08%)
Feb 24, 2023	57.32	59.71	57.28	59.19	606,986	+1.10(+1.89%)
Feb 23, 2023	58.56	58.97	56.57	58.09	687,516	-0.60(-1.02%)
Feb 22, 2023	57.97	59.63	57.70	58.69	743,682	+0.52(+0.89%)
Feb 21, 2023	57.24	58.64	56.83	58.17	734,562	+0.17(+0.29%)
Feb 17, 2023	59.22	59.86	57.29	58.00	788,384	-1.23(-2.08%)
Feb 16, 2023	58.38	59.95	57.92	59.23	874,443	-0.11(-0.19%)
Feb 15, 2023	56.23	59.42	56.23	59.34	940,052	+2.58(+4.55%)
Feb 14, 2023	55.61	56.76	54.78	56.76	530,989	+0.22(+0.39%)
Feb 13, 2023	55.94	56.84	55.66	56.54	669,333	+0.76(+1.36%)
Feb 10, 2023	54.55	55.85	53.99	55.78	612,664	+0.77(+1.40%)
Feb 09, 2023	56.69	57.15	54.73	55.01	574,799	-1.34(-2.38%)
Feb 08, 2023	56.65	57.29	56.11	56.35	658,197	-0.40(-0.70%)
Feb 07, 2023	55.58	57.10	55.18	56.75	535,091	+0.61(+1.09%)
Feb 06, 2023	56.16	57.90	55.72	56.14	836,568	-0.01(-0.02%)
Feb 03, 2023	57.31	58.65	55.79	56.15	692,703	-2.07(-3.56%)
Feb 02, 2023	57.26	59.90	57.26	58.22	1,225,176	+1.77(+3.14%)

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.