Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	60.78	63.25	60.78	63.11	1,674,691	+1.02(+1.64%)
Apr 27, 2023	60.12	62.52	60.11	62.09	1,467,257	+0.74(+1.21%)
Apr 26, 2023	61.76	63.00	60.71	61.35	2,466,818	+2.39(+4.05%)
Apr 25, 2023	60.38	60.45	58.75	58.96	1,764,483	-2.32(-3.79%)
Apr 24, 2023	61.29	61.83	60.60	61.28	1,287,253	-0.73(-1.18%)
Apr 21, 2023	62.68	62.78	60.82	62.01	1,962,451	-0.75(-1.20%)
Apr 20, 2023	63.70	64.70	62.35	62.76	2,310,204	-1.45(-2.26%)
Apr 19, 2023	64.00	65.24	63.95	64.21	1,933,462	-0.23(-0.36%)
Apr 18, 2023	64.50	64.98	63.58	64.44	1,739,358	-0.71(-1.09%)
Apr 17, 2023	62.96	66.04	62.93	65.15	3,305,597	+4.72(+7.81%)
Apr 14, 2023	59.98	62.07	59.89	60.43	2,025,761	+1.05(+1.77%)
Apr 13, 2023	58.21	59.51	58.20	59.38	2,035,978	+1.56(+2.70%)
Apr 12, 2023	58.60	59.08	57.73	57.82	1,407,008	-0.47(-0.81%)
Apr 11, 2023	58.24	59.05	57.79	58.29	2,024,954	+0.53(+0.92%)
Apr 10, 2023	58.70	59.00	56.90	57.76	1,420,413	-1.51(-2.55%)
Apr 06, 2023				59.27	0	+2.44(+4.29%)
Apr 05, 2023	57.03	57.65	54.93	56.83	3,943,746	-1.46(-2.50%)
Apr 04, 2023	58.59	59.18	57.19	58.29	2,791,441	-0.30(-0.51%)
Apr 03, 2023	55.14	58.70	54.67	58.59	7,393,579	+9.24(+18.72%)
Mar 31, 2023	48.90	49.43	48.46	49.35	1,402,283	+0.39(+0.80%)
Mar 30, 2023	49.27	49.43	48.62	48.96	1,491,399	+0.66(+1.37%)
Mar 29, 2023	48.72	49.21	47.72	48.30	1,759,310	+0.33(+0.69%)
Mar 28, 2023	48.16	49.29	47.60	47.97	1,683,224	+0.01(+0.02%)
Mar 27, 2023	48.32	48.32	46.63	47.96	2,588,689	-0.25(-0.52%)
Mar 24, 2023	47.29	48.26	46.72	48.21	1,949,308	-0.07(-0.14%)
Mar 23, 2023	48.05	49.06	47.81	48.28	2,292,170	+0.62(+1.30%)
Mar 22, 2023	48.33	49.06	47.53	47.66	3,284,464	-0.78(-1.61%)
Mar 21, 2023	49.33	50.39	48.11	48.44	2,326,553	+0.25(+0.52%)
Mar 20, 2023	47.43	48.89	47.38	48.19	3,348,979	+1.22(+2.60%)
Mar 17, 2023	46.99	47.11	46.25	46.97	3,125,318	+0.04(+0.09%)
Mar 16, 2023	45.42	47.00	44.70	46.93	2,214,616	+0.62(+1.34%)
Mar 15, 2023	47.87	48.31	45.34	46.31	4,160,040	-3.53(-7.08%)
Mar 14, 2023	48.97	50.80	48.97	49.84	4,031,983	+0.39(+0.79%)
Mar 13, 2023	49.50	50.06	48.71	49.45	2,154,604	-1.52(-2.98%)
Mar 10, 2023	53.42	53.42	50.81	50.97	5,442,626	-1.38(-2.64%)
Mar 09, 2023	54.05	54.37	52.12	52.35	18,665,790	-1.72(-3.18%)
Mar 08, 2023	53.66	55.21	53.49	54.07	3,541,755	+0.03(+0.06%)
Mar 07, 2023	55.01	56.07	53.81	54.04	3,727,248	-2.03(-3.62%)
Mar 06, 2023	56.99	57.33	55.82	56.07	1,895,920	-1.78(-3.08%)
Mar 03, 2023	57.34	57.92	57.08	57.85	1,635,348	+1.10(+1.94%)
Mar 02, 2023	56.00	57.06	55.56	56.75	1,602,386	-0.11(-0.19%)
Mar 01, 2023	56.05	57.32	55.48	56.86	3,768,129	+2.39(+4.39%)
Feb 28, 2023	54.56	55.48	53.88	54.47	5,849,646	+0.01(+0.02%)
Feb 27, 2023	52.71	54.76	52.62	54.46	3,102,257	+1.65(+3.12%)
Feb 24, 2023	53.79	53.79	51.82	52.81	2,589,642	-2.21(-4.02%)
Feb 23, 2023	56.65	56.97	54.24	55.02	3,345,331	-2.09(-3.66%)
Feb 22, 2023	57.50	57.57	55.47	57.11	4,578,154	-1.52(-2.59%)
Feb 21, 2023	62.18	62.38	57.78	58.63	5,270,652	-0.77(-1.30%)
Feb 17, 2023				59.40	0	+0.35(+0.59%)
Feb 16, 2023	60.39	61.95	58.26	59.05	4,872,696	+2.80(+4.98%)
Feb 15, 2023	55.28	56.46	55.20	56.25	796,739	-0.11(-0.20%)
Feb 14, 2023	55.08	56.49	54.69	56.36	1,109,752	+0.86(+1.55%)
Feb 13, 2023	54.79	55.73	54.67	55.50	842,082	+0.66(+1.20%)
Feb 10, 2023	56.20	56.20	54.74	54.84	1,354,182	-1.73(-3.06%)
Feb 09, 2023	57.78	58.39	56.30	56.57	2,688,824	-0.23(-0.40%)
Feb 08, 2023	57.70	58.42	56.61	56.80	1,435,472	-0.77(-1.34%)
Feb 07, 2023	56.72	57.98	56.21	57.57	1,463,192	+1.33(+2.36%)
Feb 06, 2023	56.58	56.99	55.62	56.24	1,258,775	-0.98(-1.71%)
Feb 03, 2023	57.00	58.75	56.86	57.22	1,409,032	+0.34(+0.60%)
Feb 02, 2023	57.77	58.70	56.22	56.88	2,337,904	-1.31(-2.25%)

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.