Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	74.55	74.77	73.78	74.32	2,748,815	-0.29(-0.38%)
Apr 27, 2023	74.13	74.66	73.76	74.61	1,960,893	+0.84(+1.14%)
Apr 26, 2023	74.92	75.49	73.37	73.76	2,462,715	-1.74(-2.31%)
Apr 25, 2023	75.38	75.88	75.22	75.51	1,293,019	+0.06(+0.08%)
Apr 24, 2023	75.16	75.48	74.73	75.45	1,559,806	+0.50(+0.67%)
Apr 21, 2023	75.51	75.58	74.44	74.94	1,643,712	-0.07(-0.09%)
Apr 20, 2023	75.57	75.93	74.60	75.01	3,097,886	-0.50(-0.66%)
Apr 19, 2023	74.78	76.01	74.71	75.51	3,731,387	+0.94(+1.26%)
Apr 18, 2023	73.88	74.71	73.88	74.57	4,342,178	+0.50(+0.67%)
Apr 17, 2023	73.36	74.08	73.03	74.07	2,302,182	+0.93(+1.27%)
Apr 14, 2023	73.55	73.89	72.95	73.14	1,964,927	-0.83(-1.12%)
Apr 13, 2023	73.25	74.29	72.54	73.97	2,051,612	+0.39(+0.53%)
Apr 12, 2023	74.27	74.36	73.26	73.58	2,237,350	-0.38(-0.52%)
Apr 11, 2023	74.02	74.23	73.48	73.96	2,146,774	-0.26(-0.35%)
Apr 10, 2023	73.62	74.38	73.43	74.22	1,480,676	-0.02(-0.03%)
Apr 06, 2023	73.56	74.40	73.53	74.25	2,484,989	+1.05(+1.44%)
Apr 05, 2023	72.17	73.68	72.17	73.20	2,818,132	+1.38(+1.92%)
Apr 04, 2023	71.66	72.06	71.15	71.82	2,175,011	+0.33(+0.45%)
Apr 03, 2023	72.10	72.37	71.38	71.49	3,253,333	-0.76(-1.05%)
Mar 31, 2023	71.68	72.26	71.49	72.25	2,766,274	+0.76(+1.07%)
Mar 30, 2023	71.32	72.11	71.07	71.48	2,305,849	+0.53(+0.75%)
Mar 29, 2023	70.04	71.21	70.04	70.95	2,417,833	+1.43(+2.06%)
Mar 28, 2023	68.85	70.05	68.71	69.52	1,513,856	+0.54(+0.78%)
Mar 27, 2023	68.95	69.43	68.46	68.98	2,264,572	+0.74(+1.08%)
Mar 24, 2023	66.82	68.32	66.70	68.24	2,464,822	+1.48(+2.21%)
Mar 23, 2023	67.61	68.09	66.23	66.77	3,787,446	-1.10(-1.63%)
Mar 22, 2023	69.11	69.46	67.87	67.87	3,189,636	-1.72(-2.47%)
Mar 21, 2023	70.35	70.47	68.24	69.59	5,587,332	-0.63(-0.90%)
Mar 20, 2023	69.39	70.47	69.34	70.22	4,384,745	+1.03(+1.49%)
Mar 17, 2023	70.41	70.46	69.11	69.19	8,402,370	-1.59(-2.25%)
Mar 16, 2023	69.33	70.83	69.19	70.78	3,263,402	+1.11(+1.59%)
Mar 15, 2023	69.44	70.22	68.87	69.67	3,079,401	-0.23(-0.33%)
Mar 14, 2023	69.33	70.83	69.33	69.91	3,714,894	+1.37(+2.00%)
Mar 13, 2023	68.45	70.97	68.21	68.53	4,837,062	-0.07(-0.10%)
Mar 10, 2023	70.52	70.92	68.40	68.60	3,052,634	-1.67(-2.38%)
Mar 09, 2023	70.81	71.58	70.05	70.27	3,043,708	-0.48(-0.67%)
Mar 08, 2023	70.58	70.96	70.16	70.75	2,294,761	+0.15(+0.22%)
Mar 07, 2023	72.08	72.15	70.24	70.60	2,630,020	-1.31(-1.83%)
Mar 06, 2023	71.81	72.50	71.62	71.91	2,243,563	+0.08(+0.11%)
Mar 03, 2023	71.02	71.85	70.05	71.83	2,382,452	+1.05(+1.48%)
Mar 02, 2023	69.95	70.83	69.32	70.78	2,767,779	+0.40(+0.56%)
Mar 01, 2023	71.01	71.20	69.42	70.39	4,047,383	-1.00(-1.40%)
Feb 28, 2023	73.05	73.12	70.70	71.39	7,629,571	-2.34(-3.18%)
Feb 27, 2023	74.22	75.18	73.36	73.73	2,505,493	-0.19(-0.26%)
Feb 24, 2023	73.42	74.17	72.87	73.92	2,262,708	-0.18(-0.24%)
Feb 23, 2023	74.19	74.71	73.48	74.10	2,141,278	+0.24(+0.32%)
Feb 22, 2023	73.82	74.90	73.36	73.86	2,068,193	-0.12(-0.17%)
Feb 21, 2023	74.96	74.96	73.87	73.99	2,373,980	-1.46(-1.94%)
Feb 17, 2023	75.04	76.31	74.55	75.45	3,879,649	+0.49(+0.65%)
Feb 16, 2023	74.44	75.28	73.82	74.96	2,253,625	-0.44(-0.58%)
Feb 15, 2023	74.29	75.48	74.13	75.40	2,181,878	+0.73(+0.98%)
Feb 14, 2023	75.02	75.58	74.46	74.67	1,882,549	-0.44(-0.59%)
Feb 13, 2023	74.90	75.40	74.78	75.11	1,494,892	+0.31(+0.41%)
Feb 10, 2023	72.97	74.85	72.76	74.80	2,296,479	+2.08(+2.86%)
Feb 09, 2023	73.73	74.32	72.65	72.72	2,967,720	-0.79(-1.07%)
Feb 08, 2023	74.21	74.26	73.01	73.51	2,222,125	-1.28(-1.71%)
Feb 07, 2023	74.36	74.93	73.59	74.79	1,904,062	-0.26(-0.34%)
Feb 06, 2023	73.94	75.20	73.79	75.04	1,828,885	+0.83(+1.12%)
Feb 03, 2023	76.20	76.58	73.62	74.21	3,070,819	-2.49(-3.25%)
Feb 02, 2023	76.54	77.12	75.31	76.70	4,076,479	+0.60(+0.78%)

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.