Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	58.56	59.82	57.66	59.57	1,441,586	-0.13(-0.22%)
Apr 27, 2023	59.65	60.19	58.28	59.70	1,481,092	+0.07(+0.12%)
Apr 26, 2023	58.05	59.69	57.91	59.63	1,495,415	+1.43(+2.46%)
Apr 25, 2023	57.91	58.83	56.94	58.20	1,365,985	-1.02(-1.72%)
Apr 24, 2023	57.87	59.56	57.27	59.22	1,026,917	+2.18(+3.82%)
Apr 21, 2023	57.95	58.03	56.47	57.04	1,221,902	-0.63(-1.09%)
Apr 20, 2023	56.99	57.82	56.89	57.67	1,196,645	-0.31(-0.53%)
Apr 19, 2023	58.10	58.31	57.47	57.98	1,003,957	-0.32(-0.55%)
Apr 18, 2023	58.70	58.95	57.14	58.30	1,416,961	-0.39(-0.66%)
Apr 17, 2023	58.57	59.35	58.01	58.69	976,842	+0.04(+0.07%)
Apr 14, 2023	59.43	59.57	58.36	58.65	850,039	-0.24(-0.41%)
Apr 13, 2023	58.47	59.16	57.88	58.89	961,771	-0.13(-0.22%)
Apr 12, 2023	59.95	60.02	58.72	59.02	820,010	-0.47(-0.79%)
Apr 11, 2023	59.07	59.56	58.21	59.49	830,721	+0.79(+1.35%)
Apr 10, 2023	56.61	58.72	56.61	58.70	922,767	+1.98(+3.49%)
Apr 06, 2023	56.38	56.96	55.79	56.72	827,506	+0.45(+0.80%)
Apr 05, 2023	56.83	57.23	55.72	56.27	1,790,776	-0.82(-1.44%)
Apr 04, 2023	59.33	59.43	56.01	57.09	1,473,432	-1.88(-3.19%)
Apr 03, 2023	59.34	60.20	57.37	58.97	1,510,365	+0.57(+0.98%)
Mar 31, 2023	57.43	58.53	56.55	58.40	1,527,984	+1.72(+3.03%)
Mar 30, 2023	57.00	57.92	56.36	56.68	971,536	+0.47(+0.84%)
Mar 29, 2023	55.62	56.41	55.33	56.21	1,105,903	+0.88(+1.59%)
Mar 28, 2023	55.15	56.15	54.96	55.33	1,554,671	-0.21(-0.38%)
Mar 27, 2023	55.65	55.91	54.50	55.54	1,359,627	+1.15(+2.11%)
Mar 24, 2023	54.08	54.74	52.81	54.39	1,154,634	-0.67(-1.22%)
Mar 23, 2023	56.22	57.99	54.53	55.06	1,372,216	-0.74(-1.33%)
Mar 22, 2023	56.85	58.15	55.79	55.80	1,538,712	-0.93(-1.64%)
Mar 21, 2023	55.44	57.04	55.15	56.73	2,234,201	+2.28(+4.19%)
Mar 20, 2023	53.18	55.33	53.13	54.45	1,304,221	+1.55(+2.93%)
Mar 17, 2023	54.15	54.15	51.77	52.90	3,754,758	-1.03(-1.91%)
Mar 16, 2023	53.34	54.39	53.03	53.93	2,113,595	-0.22(-0.41%)
Mar 15, 2023	56.85	56.99	53.06	54.15	2,436,342	-4.73(-8.03%)
Mar 14, 2023	58.50	60.44	58.24	58.88	1,358,682	+1.51(+2.63%)
Mar 13, 2023	58.30	58.68	57.05	57.37	1,430,274	-2.65(-4.42%)
Mar 10, 2023	61.00	61.10	59.38	60.02	1,348,285	-1.23(-2.01%)
Mar 09, 2023	61.99	63.23	61.20	61.25	1,075,997	-0.81(-1.31%)
Mar 08, 2023	61.95	62.70	61.60	62.06	1,134,968	-0.02(-0.03%)
Mar 07, 2023	63.30	63.76	62.05	62.08	960,032	-1.46(-2.30%)
Mar 06, 2023	63.34	64.48	63.34	63.54	944,110	-0.38(-0.59%)
Mar 03, 2023	63.79	64.66	62.76	63.92	1,384,014	+1.22(+1.95%)
Mar 02, 2023	63.36	63.95	62.51	62.70	1,364,376	-1.25(-1.95%)
Mar 01, 2023	63.00	65.14	62.98	63.95	2,058,888	+0.68(+1.07%)
Feb 28, 2023	64.88	64.88	60.00	63.27	6,211,628	-4.28(-6.34%)
Feb 27, 2023	67.11	68.05	66.67	67.55	1,224,438	+0.58(+0.87%)
Feb 24, 2023	66.65	67.38	65.86	66.97	818,290	-0.59(-0.87%)
Feb 23, 2023	67.28	68.52	66.65	67.56	946,959	+0.90(+1.35%)
Feb 22, 2023	65.51	67.29	65.30	66.66	1,036,901	+1.66(+2.55%)
Feb 21, 2023	66.11	66.70	64.88	65.00	1,036,471	-1.55(-2.33%)
Feb 17, 2023	66.91	67.17	65.87	66.55	966,684	-1.17(-1.73%)
Feb 16, 2023	67.64	68.57	67.14	67.72	792,341	-0.75(-1.10%)
Feb 15, 2023	67.93	68.51	66.91	68.47	995,974	+0.10(+0.15%)
Feb 14, 2023	67.32	69.00	66.94	68.37	1,306,271	+1.04(+1.54%)
Feb 13, 2023	65.86	67.34	64.76	67.33	1,156,498	+1.66(+2.53%)
Feb 10, 2023	65.00	65.75	64.15	65.67	1,316,422	+1.11(+1.72%)
Feb 09, 2023	65.69	65.92	63.96	64.56	1,439,887	-0.91(-1.39%)
Feb 08, 2023	65.50	66.69	65.16	65.47	1,124,545	-0.59(-0.89%)
Feb 07, 2023	66.00	66.63	64.36	66.06	1,247,580	-0.34(-0.51%)
Feb 06, 2023	66.12	67.13	65.96	66.40	1,190,796	-0.07(-0.11%)
Feb 03, 2023	66.90	67.23	65.90	66.47	735,688	-0.54(-0.81%)
Feb 02, 2023	67.26	67.39	65.09	67.01	1,077,843	-0.45(-0.67%)

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.