Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	60.02	62.06	59.86	61.39	526,913	+1.48(+2.46%)
Apr 27, 2023	59.62	60.24	58.65	59.91	534,467	+0.50(+0.84%)
Apr 26, 2023	60.13	61.01	58.95	59.42	489,645	-1.40(-2.31%)
Apr 25, 2023	61.87	62.09	60.36	60.82	444,435	-2.38(-3.77%)
Apr 24, 2023	61.76	63.54	61.64	63.20	454,460	+1.30(+2.10%)
Apr 21, 2023	63.08	63.08	61.59	61.91	478,292	-1.01(-1.61%)
Apr 20, 2023	62.49	63.00	61.79	62.92	551,987	-0.44(-0.70%)
Apr 19, 2023	63.30	63.60	62.20	63.36	527,801	-0.85(-1.33%)
Apr 18, 2023	64.70	64.86	63.58	64.22	518,798	-0.58(-0.89%)
Apr 17, 2023	65.98	66.50	64.59	64.80	724,019	-1.06(-1.61%)
Apr 14, 2023	65.60	66.20	65.26	65.85	589,656	+0.28(+0.43%)
Apr 13, 2023	65.01	66.12	65.01	65.57	464,666	+0.86(+1.33%)
Apr 12, 2023	64.84	65.40	64.29	64.71	405,586	+0.06(+0.10%)
Apr 11, 2023	64.64	65.25	64.05	64.64	545,072	+0.73(+1.14%)
Apr 10, 2023	63.22	64.67	63.21	63.92	564,296	+1.63(+2.61%)
Apr 06, 2023	63.38	63.67	62.16	62.29	521,895	-1.53(-2.40%)
Apr 05, 2023	62.99	63.91	61.78	63.82	636,121	+1.05(+1.67%)
Apr 04, 2023	65.43	65.43	62.02	62.77	793,867	-2.29(-3.53%)
Apr 03, 2023	63.60	65.71	63.49	65.06	1,207,699	+4.30(+7.08%)
Mar 31, 2023	60.37	61.29	60.15	60.76	863,526	+0.76(+1.26%)
Mar 30, 2023	60.49	60.50	59.65	60.00	528,842	+0.04(+0.06%)
Mar 29, 2023	60.07	60.45	59.51	59.97	620,695	+1.10(+1.87%)
Mar 28, 2023	58.47	59.79	58.24	58.87	465,210	+0.07(+0.12%)
Mar 27, 2023	57.91	59.21	57.24	58.79	516,948	+1.62(+2.83%)
Mar 24, 2023	55.26	57.46	54.60	57.18	695,346	+0.90(+1.60%)
Mar 23, 2023	57.56	58.29	55.46	56.28	674,153	-0.62(-1.09%)
Mar 22, 2023	58.59	58.91	56.71	56.90	774,070	-1.25(-2.16%)
Mar 21, 2023	56.80	58.60	56.80	58.15	1,202,093	+1.76(+3.12%)
Mar 20, 2023	54.83	56.70	54.47	56.39	1,436,135	+1.56(+2.85%)
Mar 17, 2023	57.69	57.69	53.80	54.83	6,579,929	-2.43(-4.24%)
Mar 16, 2023	52.43	57.26	52.43	57.26	2,090,107	+3.40(+6.31%)
Mar 15, 2023	54.65	55.35	52.46	53.86	2,184,001	-3.48(-6.06%)
Mar 14, 2023	57.83	59.59	56.31	57.34	1,433,227	+0.64(+1.13%)
Mar 13, 2023	57.28	59.35	56.24	56.70	1,523,601	-1.96(-3.34%)
Mar 10, 2023	60.21	61.67	58.24	58.66	957,382	-1.75(-2.90%)
Mar 09, 2023	62.75	63.93	60.39	60.41	972,569	-2.01(-3.22%)
Mar 08, 2023	62.22	63.37	61.56	62.42	878,242	-0.25(-0.40%)
Mar 07, 2023	63.79	64.19	61.74	62.67	1,176,240	-1.51(-2.35%)
Mar 06, 2023	62.37	64.89	62.37	64.18	1,404,275	+1.33(+2.12%)
Mar 03, 2023	61.50	63.41	61.27	62.85	1,250,459	+0.15(+0.25%)
Mar 02, 2023	61.25	63.34	60.64	62.69	943,982	+1.01(+1.65%)
Mar 01, 2023	59.89	61.93	59.60	61.68	938,994	+1.32(+2.19%)
Feb 28, 2023	61.17	61.98	60.26	60.35	890,275	-0.14(-0.23%)
Feb 27, 2023	59.81	61.51	59.43	60.49	820,382	+1.21(+2.05%)
Feb 24, 2023	59.99	60.28	58.51	59.28	1,527,709	-1.08(-1.78%)
Feb 23, 2023	58.06	60.58	57.83	60.35	1,870,593	+6.98(+13.09%)
Feb 22, 2023	53.24	54.14	52.66	53.37	981,400	+0.19(+0.36%)
Feb 21, 2023	53.48	54.34	52.68	53.18	701,072	-0.92(-1.70%)
Feb 17, 2023	55.57	55.57	53.46	54.10	743,525	-2.07(-3.69%)
Feb 16, 2023	56.63	57.78	56.12	56.17	560,703	-0.97(-1.70%)
Feb 15, 2023	56.86	57.23	55.17	57.14	569,465	-1.00(-1.72%)
Feb 14, 2023	56.48	58.55	56.13	58.14	548,733	+1.02(+1.79%)
Feb 13, 2023	56.86	57.99	56.20	57.12	507,182	-0.40(-0.70%)
Feb 10, 2023	55.22	57.60	55.22	57.52	529,451	+3.16(+5.81%)
Feb 09, 2023	56.29	56.29	54.03	54.37	448,858	-1.79(-3.19%)
Feb 08, 2023	56.54	56.98	55.60	56.15	431,161	-0.53(-0.94%)
Feb 07, 2023	55.04	56.74	53.88	56.69	673,955	+2.12(+3.88%)
Feb 06, 2023	55.51	56.35	53.69	54.57	696,704	-1.28(-2.29%)
Feb 03, 2023	54.17	56.64	54.03	55.85	1,089,299	+1.53(+2.82%)
Feb 02, 2023	55.14	55.63	53.48	54.32	544,392	-1.08(-1.94%)

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.