Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	67.35	67.74	65.30	65.44	1,936,457	-1.78(-2.65%)
May 05, 2023	66.59	67.23	66.27	67.22	1,030,132	+1.54(+2.34%)
May 04, 2023	66.45	67.04	64.60	65.68	1,973,529	-1.44(-2.15%)
May 03, 2023	69.32	69.62	66.89	67.12	1,573,142	-2.02(-2.92%)
May 02, 2023	71.06	71.06	68.13	69.14	1,553,938	-2.13(-2.99%)
May 01, 2023	71.13	72.33	70.96	71.27	604,017	+0.16(+0.22%)
Apr 28, 2023	71.09	71.43	70.28	71.12	891,301	-0.13(-0.18%)
Apr 27, 2023	70.81	71.64	69.67	71.24	1,640,319	+2.44(+3.54%)
Apr 26, 2023	69.75	70.20	68.54	68.81	1,250,800	-1.04(-1.49%)
Apr 25, 2023	70.26	70.59	69.17	69.85	1,328,745	-1.13(-1.59%)
Apr 24, 2023	71.51	71.97	70.72	70.98	1,024,479	-0.43(-0.60%)
Apr 21, 2023	72.82	72.98	71.10	71.41	1,175,341	-1.33(-1.82%)
Apr 20, 2023	72.58	73.27	71.21	72.74	1,499,541	-0.87(-1.18%)
Apr 19, 2023	73.48	73.69	72.82	73.60	585,323	-0.11(-0.15%)
Apr 18, 2023	74.55	74.64	73.46	73.71	612,661	-0.51(-0.68%)
Apr 17, 2023	73.47	74.24	73.21	74.22	698,584	+0.84(+1.14%)
Apr 14, 2023	73.67	74.64	72.52	73.38	666,961	-0.22(-0.30%)
Apr 13, 2023	72.42	73.79	72.10	73.60	788,040	+1.57(+2.18%)
Apr 12, 2023	74.46	74.47	71.77	72.03	816,949	-1.53(-2.08%)
Apr 11, 2023	73.25	73.78	72.78	73.56	647,185	+0.54(+0.73%)
Apr 10, 2023	72.10	73.06	71.93	73.03	711,784	+0.93(+1.28%)
Apr 06, 2023	72.70	73.26	72.00	72.10	834,903	-1.00(-1.37%)
Apr 05, 2023	75.03	75.11	72.85	73.11	825,773	-2.38(-3.15%)
Apr 04, 2023	77.81	78.23	75.08	75.48	631,386	-2.08(-2.69%)
Apr 03, 2023	78.26	78.40	76.37	77.57	977,570	-0.93(-1.18%)
Mar 31, 2023	76.48	78.70	76.00	78.49	1,063,622	+2.55(+3.36%)
Mar 30, 2023	76.00	76.11	75.39	75.94	645,969	+0.78(+1.04%)
Mar 29, 2023	75.36	75.55	74.60	75.16	504,929	+0.83(+1.11%)
Mar 28, 2023	74.03	74.93	73.62	74.33	654,102	+0.10(+0.13%)
Mar 27, 2023	73.65	74.37	73.09	74.24	766,757	+1.46(+2.01%)
Mar 24, 2023	71.65	72.81	71.24	72.77	641,506	+0.62(+0.86%)
Mar 23, 2023	72.77	73.74	71.65	72.15	569,071	-0.56(-0.76%)
Mar 22, 2023	75.15	75.58	72.62	72.71	1,006,298	-2.56(-3.40%)
Mar 21, 2023	74.67	75.51	73.82	75.27	1,039,795	+1.79(+2.44%)
Mar 20, 2023	71.76	74.06	71.76	73.48	1,178,416	+1.99(+2.78%)
Mar 17, 2023	73.08	73.08	70.48	71.49	4,941,283	-1.64(-2.24%)
Mar 16, 2023	72.75	73.60	71.69	73.13	1,207,023	-0.27(-0.37%)
Mar 15, 2023	73.75	74.17	72.54	73.40	1,403,476	-1.76(-2.35%)
Mar 14, 2023	76.64	77.34	74.11	75.16	1,198,947	-0.18(-0.23%)
Mar 13, 2023	74.53	76.54	73.80	75.34	1,473,695	-0.08(-0.10%)
Mar 10, 2023	76.55	77.29	74.89	75.41	972,813	-1.39(-1.81%)
Mar 09, 2023	78.63	78.80	76.81	76.81	977,684	-1.68(-2.14%)
Mar 08, 2023	78.79	79.00	77.53	78.48	590,698	-0.12(-0.15%)
Mar 07, 2023	79.28	80.11	78.16	78.60	668,678	-0.56(-0.70%)
Mar 06, 2023	79.41	80.12	79.01	79.16	1,013,028	-0.07(-0.09%)
Mar 03, 2023	78.99	79.82	78.54	79.22	893,298	+0.68(+0.87%)
Mar 02, 2023	78.22	78.76	77.70	78.54	697,694	-0.21(-0.27%)

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.