Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	59.72	61.16	59.37	60.53	10,125,579	+0.93(+1.57%)
Apr 27, 2023	59.32	59.84	59.00	59.60	8,318,560	+0.31(+0.53%)
Apr 26, 2023	60.33	60.35	58.95	59.28	8,664,464	-1.05(-1.74%)
Apr 25, 2023	60.87	61.02	59.64	60.34	9,867,194	-1.41(-2.28%)
Apr 24, 2023	60.87	62.05	60.77	61.74	7,681,310	+0.88(+1.44%)
Apr 21, 2023	61.14	61.42	60.45	60.87	7,954,242	-0.16(-0.26%)
Apr 20, 2023	60.55	61.26	60.51	61.03	7,892,649	-0.43(-0.70%)
Apr 19, 2023	61.00	61.58	60.39	61.46	7,865,906	-0.52(-0.84%)
Apr 18, 2023	61.76	62.14	61.24	61.98	8,061,402	+0.06(+0.10%)
Apr 17, 2023	63.34	63.37	61.83	61.92	8,652,163	-1.52(-2.39%)
Apr 14, 2023	63.69	63.94	63.00	63.44	6,874,607	-0.29(-0.45%)
Apr 13, 2023	63.70	64.13	63.47	63.72	7,813,744	-0.07(-0.11%)
Apr 12, 2023	63.75	64.15	63.21	63.79	9,333,905	+0.46(+0.73%)
Apr 11, 2023	63.35	63.84	62.88	63.33	9,122,550	+0.28(+0.44%)
Apr 10, 2023	62.18	63.42	62.15	63.05	11,715,870	+1.03(+1.67%)
Apr 06, 2023	63.01	63.10	61.95	62.02	10,653,287	-1.51(-2.37%)
Apr 05, 2023	63.33	64.13	62.56	63.53	12,246,872	-0.26(-0.40%)
Apr 04, 2023	64.76	64.81	62.88	63.78	16,429,027	-0.34(-0.54%)
Apr 03, 2023	64.68	65.39	63.64	64.13	24,870,828	+2.71(+4.40%)
Mar 31, 2023	61.38	61.96	61.15	61.42	9,777,029	+0.11(+0.18%)
Mar 30, 2023	61.72	61.81	60.71	61.31	8,445,752	+0.23(+0.37%)
Mar 29, 2023	61.68	61.92	60.70	61.09	13,312,274	-0.12(-0.19%)
Mar 28, 2023	59.67	61.34	59.58	61.20	22,139,360	+2.52(+4.29%)
Mar 27, 2023	57.75	58.89	57.09	58.68	14,586,842	+1.45(+2.53%)
Mar 24, 2023	56.94	57.65	56.11	57.24	13,837,118	-0.30(-0.51%)
Mar 23, 2023	58.09	58.60	56.75	57.53	15,303,429	-0.20(-0.34%)
Mar 22, 2023	59.31	59.45	57.66	57.73	14,150,891	-1.53(-2.59%)
Mar 21, 2023	58.96	59.77	58.54	59.27	17,235,638	+1.24(+2.14%)
Mar 20, 2023	57.56	58.57	57.29	58.03	14,816,197	+0.49(+0.85%)
Mar 17, 2023	58.03	58.55	56.97	57.53	21,351,114	-0.55(-0.95%)
Mar 16, 2023	55.68	58.12	55.02	58.08	23,113,800	+2.20(+3.94%)
Mar 15, 2023	57.21	57.41	54.61	55.88	31,211,572	-3.34(-5.63%)
Mar 14, 2023	58.49	60.63	58.06	59.22	17,096,056	+1.02(+1.76%)
Mar 13, 2023	57.42	59.17	56.35	58.19	19,889,186	-0.70(-1.19%)
Mar 10, 2023	59.35	60.08	58.47	58.89	14,957,810	-0.69(-1.16%)
Mar 09, 2023	61.18	62.18	59.39	59.58	13,533,564	-1.39(-2.28%)
Mar 08, 2023	60.82	62.37	59.89	60.97	23,364,378	+1.28(+2.14%)
Mar 07, 2023	60.14	60.47	59.35	59.69	12,730,728	-0.81(-1.35%)
Mar 06, 2023	59.90	60.79	59.69	60.51	13,133,989	+0.42(+0.70%)
Mar 03, 2023	58.35	60.53	58.18	60.08	17,420,496	+0.96(+1.63%)
Mar 02, 2023	58.27	59.39	58.12	59.12	14,127,697	+0.55(+0.94%)
Mar 01, 2023	57.40	58.94	57.29	58.57	14,672,119	+1.13(+1.96%)
Feb 28, 2023	58.59	59.41	57.39	57.45	35,012,644	-0.39(-0.68%)
Feb 27, 2023	58.14	58.51	57.26	57.84	18,233,744	-0.02(-0.03%)
Feb 24, 2023	57.63	58.14	56.91	57.86	13,370,793	-0.24(-0.41%)
Feb 23, 2023	58.42	58.73	57.44	58.09	12,960,802	+0.78(+1.37%)
Feb 22, 2023	58.11	58.75	56.86	57.31	17,516,560	-1.37(-2.34%)
Feb 21, 2023	59.39	60.11	58.51	58.68	11,521,900	-0.89(-1.50%)
Feb 17, 2023	60.13	60.45	58.91	59.57	20,775,780	-1.74(-2.83%)
Feb 16, 2023	61.32	62.64	61.22	61.31	12,395,040	-0.39(-0.64%)
Feb 15, 2023	64.11	64.15	61.50	61.70	18,125,374	-3.37(-5.19%)
Feb 14, 2023	63.81	65.72	63.22	65.08	12,629,590	+1.55(+2.44%)
Feb 13, 2023	63.77	64.21	63.09	63.53	7,978,904	-0.85(-1.33%)
Feb 10, 2023	62.93	64.52	62.80	64.38	13,793,136	+2.38(+3.84%)
Feb 09, 2023	62.77	63.13	61.81	62.00	6,864,914	-0.72(-1.14%)
Feb 08, 2023	63.27	63.77	62.50	62.71	7,807,386	-0.66(-1.04%)
Feb 07, 2023	60.82	63.46	60.62	63.37	13,194,877	+2.99(+4.96%)
Feb 06, 2023	60.33	60.67	59.06	60.38	12,018,993	+0.30(+0.51%)
Feb 03, 2023	61.50	62.80	59.85	60.07	18,197,858	-1.21(-1.97%)
Feb 02, 2023	62.02	62.18	60.36	61.28	13,347,134	-1.01(-1.62%)

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.