Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	59.76	59.83	58.31	58.87	1,795,384	-0.23(-0.39%)
May 05, 2023	58.18	59.58	57.93	59.10	3,025,615	+2.08(+3.64%)
May 04, 2023	57.93	59.20	56.73	57.02	4,125,611	+0.46(+0.81%)
May 03, 2023	57.40	57.67	56.28	56.57	2,456,864	-0.47(-0.82%)
May 02, 2023	56.87	57.13	55.80	57.03	2,299,812	-0.02(-0.03%)
May 01, 2023	56.77	57.54	56.77	57.05	1,809,078	+0.10(+0.18%)
Apr 28, 2023	56.81	57.54	56.79	56.95	2,482,628	+0.02(+0.04%)
Apr 27, 2023	54.49	56.99	54.48	56.93	6,109,734	+3.59(+6.72%)
Apr 26, 2023	53.83	54.34	53.18	53.35	1,752,619	-1.03(-1.89%)
Apr 25, 2023	55.01	55.52	54.37	54.38	1,750,530	-0.93(-1.68%)
Apr 24, 2023	55.17	55.63	55.07	55.31	1,233,879	+0.03(+0.05%)
Apr 21, 2023	55.54	55.54	54.77	55.28	1,880,247	-0.02(-0.04%)
Apr 20, 2023	55.04	55.66	54.94	55.30	2,181,777	-0.25(-0.45%)
Apr 19, 2023	55.82	55.98	54.98	55.55	2,527,673	-0.71(-1.26%)
Apr 18, 2023	56.46	56.46	55.84	56.26	1,624,276	+0.24(+0.43%)
Apr 17, 2023	55.92	56.14	55.51	56.02	1,521,478	+0.38(+0.68%)
Apr 14, 2023	55.96	56.96	55.38	55.64	2,112,837	-0.28(-0.50%)
Apr 13, 2023	56.14	56.40	54.18	55.92	2,987,728	-0.44(-0.78%)
Apr 12, 2023	56.37	56.65	55.76	56.36	1,959,236	+0.82(+1.47%)
Apr 11, 2023	55.72	56.20	55.45	55.54	1,235,302	+0.13(+0.23%)
Apr 10, 2023	54.21	55.58	54.07	55.41	1,841,521	+1.01(+1.85%)
Apr 06, 2023	54.54	55.28	54.30	54.40	1,889,654	-0.43(-0.78%)
Apr 05, 2023	54.66	54.92	54.06	54.83	6,592,449	-0.37(-0.67%)
Apr 04, 2023	58.10	58.10	54.82	55.20	3,573,121	-3.03(-5.20%)
Apr 03, 2023	58.03	58.53	57.30	58.22	2,040,790	+0.11(+0.19%)
Mar 31, 2023	57.53	58.15	57.42	58.11	2,178,353	+0.85(+1.48%)
Mar 30, 2023	57.19	57.71	56.95	57.26	2,281,292	+0.63(+1.11%)
Mar 29, 2023	56.58	56.82	56.04	56.63	4,625,454	+0.74(+1.32%)
Mar 28, 2023	55.72	56.24	55.56	55.90	1,889,003	+0.17(+0.30%)
Mar 27, 2023	55.74	55.82	55.04	55.73	1,895,890	+0.76(+1.38%)
Mar 24, 2023	54.21	55.14	53.32	54.97	1,984,700	+0.08(+0.15%)
Mar 23, 2023	54.94	56.29	54.36	54.89	2,472,403	-0.01(-0.02%)
Mar 22, 2023	55.84	56.84	54.89	54.90	2,191,556	-0.94(-1.68%)
Mar 21, 2023	54.96	56.02	54.92	55.84	3,371,130	+1.99(+3.69%)
Mar 20, 2023	52.80	54.06	52.47	53.85	3,035,614	+1.45(+2.76%)
Mar 17, 2023	53.02	53.18	51.78	52.40	4,167,056	-1.06(-1.98%)
Mar 16, 2023	52.34	53.87	51.78	53.46	4,563,445	+0.59(+1.11%)
Mar 15, 2023	54.33	54.37	52.08	52.87	4,205,750	-2.77(-4.97%)
Mar 14, 2023	55.88	56.55	54.92	55.64	3,042,143	+0.99(+1.81%)
Mar 13, 2023	54.75	55.35	54.01	54.65	3,559,091	-1.03(-1.85%)
Mar 10, 2023	58.13	58.37	55.48	55.68	4,386,166	-2.40(-4.13%)
Mar 09, 2023	59.52	59.70	57.85	58.07	4,295,784	-1.32(-2.22%)
Mar 08, 2023	59.34	59.70	58.77	59.39	2,795,926	+0.09(+0.15%)
Mar 07, 2023	59.84	60.32	59.12	59.30	2,558,952	-0.50(-0.84%)
Mar 06, 2023	59.30	60.29	59.30	59.80	2,136,349	+0.40(+0.67%)
Mar 03, 2023	58.68	59.58	58.42	59.40	1,911,056	+1.18(+2.02%)
Mar 02, 2023	57.66	58.50	57.33	58.22	1,729,890	+0.25(+0.43%)

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.