Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	78.29	79.22	77.41	79.10	1,420,523	+0.68(+0.86%)
May 05, 2023	75.76	78.76	75.10	78.42	2,081,711	+4.06(+5.46%)
May 04, 2023	74.33	75.60	72.64	74.36	2,060,302	-0.24(-0.32%)
May 03, 2023	74.67	76.38	74.20	74.60	1,230,387	-0.14(-0.19%)
May 02, 2023	74.30	75.11	73.53	74.74	1,506,191	+0.26(+0.35%)
May 01, 2023	73.73	75.03	73.63	74.48	1,243,965	-0.01(-0.01%)
Apr 28, 2023	73.25	74.57	73.04	74.49	1,383,559	+1.47(+2.02%)
Apr 27, 2023	72.17	73.24	70.75	73.02	1,685,424	+1.47(+2.06%)
Apr 26, 2023	69.51	71.60	69.04	71.55	1,605,874	+2.58(+3.73%)
Apr 25, 2023	71.49	71.53	68.97	68.97	1,608,782	-3.55(-4.89%)
Apr 24, 2023	72.77	73.94	72.16	72.52	1,138,724	-0.10(-0.14%)
Apr 21, 2023	73.40	74.16	72.49	72.62	980,637	-0.89(-1.22%)
Apr 20, 2023	70.45	74.25	69.94	73.52	1,742,158	+2.32(+3.25%)
Apr 19, 2023	70.07	71.29	69.74	71.20	1,527,497	-0.01(-0.01%)
Apr 18, 2023	71.48	72.05	69.68	71.21	1,587,545	-0.11(-0.15%)
Apr 17, 2023	70.55	71.42	69.87	71.32	1,592,224	-0.49(-0.68%)
Apr 14, 2023	72.55	73.38	70.70	71.81	1,152,424	-0.63(-0.86%)
Apr 13, 2023	71.74	73.03	71.43	72.43	1,345,810	+0.76(+1.05%)
Apr 12, 2023	76.87	77.00	71.62	71.68	1,644,432	-4.37(-5.75%)
Apr 11, 2023	76.36	76.88	75.62	76.05	1,388,414	+0.28(+0.37%)
Apr 10, 2023	73.18	75.84	72.84	75.77	1,332,134	+1.37(+1.84%)
Apr 06, 2023	74.65	74.65	73.12	74.40	845,511	-0.98(-1.31%)
Apr 05, 2023	75.17	75.89	74.03	75.38	1,278,899	-1.13(-1.48%)
Apr 04, 2023	78.37	78.38	75.78	76.52	1,307,858	-1.73(-2.21%)
Apr 03, 2023	79.77	80.05	76.64	78.25	1,897,577	-3.29(-4.04%)
Mar 31, 2023	80.79	82.59	80.61	81.54	1,274,380	+0.36(+0.44%)
Mar 30, 2023	81.80	82.16	80.68	81.18	1,399,894	+0.98(+1.23%)
Mar 29, 2023	77.33	81.42	76.90	80.20	2,510,816	+4.62(+6.12%)
Mar 28, 2023	77.86	78.40	74.78	75.57	1,797,776	-2.29(-2.94%)
Mar 27, 2023	78.46	79.70	77.70	77.86	1,225,866	+0.27(+0.35%)
Mar 24, 2023	79.88	80.46	76.94	77.59	1,250,073	-3.44(-4.25%)
Mar 23, 2023	80.48	83.32	79.39	81.03	1,787,359	+2.31(+2.93%)
Mar 22, 2023	80.86	82.70	78.64	78.73	1,258,142	-2.38(-2.93%)
Mar 21, 2023	83.11	83.68	80.47	81.10	1,087,921	-1.20(-1.46%)
Mar 20, 2023	81.78	82.79	81.32	82.31	1,151,893	+1.11(+1.37%)
Mar 17, 2023	83.62	83.88	80.83	81.19	1,417,254	-2.43(-2.90%)
Mar 16, 2023	79.64	84.28	79.05	83.62	1,132,709	+3.41(+4.25%)
Mar 15, 2023	79.96	80.43	78.05	80.21	1,427,041	-1.77(-2.16%)
Mar 14, 2023	81.54	82.60	80.35	81.98	1,211,523	+2.80(+3.54%)
Mar 13, 2023	76.93	80.19	75.50	79.17	1,665,344	+0.46(+0.58%)
Mar 10, 2023	82.29	82.51	77.95	78.72	1,360,554	-3.35(-4.08%)
Mar 09, 2023	85.19	86.60	81.94	82.07	1,054,060	-3.33(-3.90%)
Mar 08, 2023	82.18	85.58	81.84	85.40	1,264,636	+3.53(+4.31%)
Mar 07, 2023	84.00	84.35	81.63	81.87	1,035,441	-2.35(-2.79%)
Mar 06, 2023	86.80	87.83	83.81	84.21	1,190,561	-2.62(-3.02%)
Mar 03, 2023	85.40	87.03	84.07	86.84	1,261,486	+2.25(+2.66%)
Mar 02, 2023	83.06	85.03	81.66	84.59	1,060,804	+0.05(+0.06%)

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.