Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	59.45	60.89	59.22	60.60	3,822,442	+1.38(+2.33%)
Apr 27, 2023	58.06	59.56	58.03	59.22	1,750,656	+1.49(+2.59%)
Apr 26, 2023	57.73	59.33	57.60	57.73	2,014,790	-0.26(-0.45%)
Apr 25, 2023	58.43	58.54	57.85	57.98	1,936,186	-0.65(-1.11%)
Apr 24, 2023	58.95	59.10	58.26	58.64	1,610,398	-0.10(-0.16%)
Apr 21, 2023	58.80	58.96	57.84	58.73	1,912,438	+0.03(+0.05%)
Apr 20, 2023	59.40	59.56	58.55	58.70	1,941,970	-0.80(-1.34%)
Apr 19, 2023	58.71	59.54	58.60	59.50	1,191,521	+0.64(+1.09%)
Apr 18, 2023	58.59	59.22	58.44	58.86	1,271,454	+0.11(+0.18%)
Apr 17, 2023	57.69	58.78	57.47	58.75	1,522,617	+1.23(+2.13%)
Apr 14, 2023	57.78	57.98	56.98	57.52	1,554,196	+0.00(+0.00%)
Apr 13, 2023	57.32	57.80	56.78	57.52	1,438,664	+0.22(+0.38%)
Apr 12, 2023	58.30	58.60	57.18	57.30	1,970,436	-0.44(-0.76%)
Apr 11, 2023	57.75	58.21	57.34	57.74	1,482,390	+0.16(+0.28%)
Apr 10, 2023	57.27	57.61	56.85	57.58	1,526,331	-0.04(-0.07%)
Apr 06, 2023	57.50	57.66	56.84	57.62	1,100,674	+0.51(+0.89%)
Apr 05, 2023	56.79	57.43	56.58	57.11	1,500,909	+0.21(+0.37%)
Apr 04, 2023	57.36	57.36	56.05	56.90	1,541,435	-0.23(-0.40%)
Apr 03, 2023	57.38	58.17	56.80	57.13	1,747,543	-0.35(-0.62%)
Mar 31, 2023	56.27	57.56	56.27	57.49	2,471,128	+1.41(+2.51%)
Mar 30, 2023	55.75	56.25	55.68	56.08	1,382,436	+0.91(+1.65%)
Mar 29, 2023	54.14	55.24	54.02	55.17	1,851,948	+1.59(+2.97%)
Mar 28, 2023	53.27	54.06	53.15	53.58	1,433,672	-0.25(-0.46%)
Mar 27, 2023	54.06	54.50	53.75	53.83	1,748,743	+0.18(+0.34%)
Mar 24, 2023	52.31	53.67	52.31	53.64	2,527,383	+1.14(+2.18%)
Mar 23, 2023	53.09	53.43	52.30	52.50	3,225,713	-0.47(-0.89%)
Mar 22, 2023	54.15	54.33	52.83	52.97	2,164,657	-1.39(-2.56%)
Mar 21, 2023	55.31	55.57	54.13	54.37	2,197,011	-0.69(-1.26%)
Mar 20, 2023	54.55	55.15	54.03	55.06	2,490,023	+0.55(+1.01%)
Mar 17, 2023	55.76	55.76	54.43	54.51	3,281,379	-1.26(-2.26%)
Mar 16, 2023	56.35	56.35	55.01	55.77	1,439,338	-1.00(-1.77%)
Mar 15, 2023	56.33	57.05	55.85	56.77	1,703,699	+0.05(+0.08%)
Mar 14, 2023	56.86	57.38	56.32	56.72	2,503,254	+0.64(+1.15%)
Mar 13, 2023	55.12	56.95	55.05	56.08	2,310,729	+0.73(+1.32%)
Mar 10, 2023	57.71	57.79	54.87	55.35	2,294,006	-2.26(-3.93%)
Mar 09, 2023	58.71	58.99	57.40	57.61	1,600,359	-1.02(-1.74%)
Mar 08, 2023	57.84	59.12	57.68	58.64	1,254,357	+0.74(+1.28%)
Mar 07, 2023	59.33	59.45	57.73	57.90	1,619,970	-1.46(-2.46%)
Mar 06, 2023	59.62	60.00	59.15	59.35	1,330,232	+0.12(+0.21%)
Mar 03, 2023	58.51	59.50	58.10	59.23	1,544,221	+1.12(+1.92%)
Mar 02, 2023	57.30	58.28	57.09	58.11	1,315,464	+0.43(+0.74%)
Mar 01, 2023	58.68	59.02	57.00	57.69	1,953,946	-1.50(-2.53%)
Feb 28, 2023	59.39	60.08	59.18	59.18	2,960,962	-0.27(-0.46%)
Feb 27, 2023	61.04	61.20	59.22	59.46	1,917,859	-0.81(-1.35%)
Feb 24, 2023	60.43	60.95	59.89	60.27	1,442,401	-0.93(-1.52%)
Feb 23, 2023	61.13	61.53	60.52	61.20	1,038,684	+0.35(+0.58%)
Feb 22, 2023	61.37	61.49	60.61	60.85	1,786,678	-0.10(-0.17%)
Feb 21, 2023	61.66	62.07	60.64	60.95	2,052,007	-1.41(-2.26%)
Feb 17, 2023	62.43	62.43	61.34	62.37	5,446,559	-0.10(-0.17%)
Feb 16, 2023	62.40	63.26	62.06	62.47	1,632,625	-0.57(-0.90%)
Feb 15, 2023	62.41	63.10	62.25	63.04	1,541,994	+0.27(+0.44%)
Feb 14, 2023	62.51	63.03	61.98	62.76	1,941,735	+0.16(+0.26%)
Feb 13, 2023	61.67	62.95	61.47	62.60	2,490,506	+1.24(+2.02%)
Feb 10, 2023	61.57	62.11	60.33	61.36	2,793,481	+0.45(+0.75%)
Feb 09, 2023	61.80	62.46	60.46	60.91	2,435,862	-0.84(-1.36%)
Feb 08, 2023	61.39	61.92	60.87	61.75	2,574,083	+0.46(+0.76%)
Feb 07, 2023	60.12	61.75	59.79	61.29	2,455,809	+0.72(+1.19%)
Feb 06, 2023	60.54	60.72	60.05	60.57	2,101,463	-0.71(-1.16%)
Feb 03, 2023	61.54	61.82	60.56	61.28	1,919,757	-1.53(-2.44%)
Feb 02, 2023	61.26	63.47	61.21	62.81	2,465,002	+2.22(+3.67%)

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.