Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	83.82	84.98	83.37	84.27	1,133,218	+0.89(+1.07%)
Apr 27, 2023	79.88	83.61	79.47	83.38	1,280,191	+4.17(+5.26%)
Apr 26, 2023	79.20	80.57	78.49	79.21	957,075	-0.63(-0.79%)
Apr 25, 2023	79.34	83.41	78.74	79.84	2,414,821	+2.18(+2.81%)
Apr 24, 2023	77.59	78.14	76.94	77.66	1,927,442	+0.19(+0.24%)
Apr 21, 2023	78.04	78.04	76.81	77.48	586,776	-0.31(-0.40%)
Apr 20, 2023	78.12	78.41	77.40	77.79	824,501	-0.55(-0.70%)
Apr 19, 2023	77.89	78.45	77.16	78.34	1,014,314	+0.63(+0.81%)
Apr 18, 2023	77.12	77.76	76.48	77.71	870,453	+0.84(+1.09%)
Apr 17, 2023	74.99	76.96	74.28	76.88	1,418,874	+2.06(+2.76%)
Apr 14, 2023	76.36	77.16	74.41	74.81	1,152,823	-1.96(-2.56%)
Apr 13, 2023	75.94	77.23	75.28	76.78	856,342	+1.19(+1.57%)
Apr 12, 2023	77.83	77.95	75.40	75.59	1,257,080	-2.13(-2.74%)
Apr 11, 2023	78.12	78.49	77.35	77.72	605,679	+0.59(+0.76%)
Apr 10, 2023	76.87	77.46	76.17	77.13	707,501	-0.12(-0.15%)
Apr 06, 2023	78.09	78.09	76.46	77.25	951,190	-0.77(-0.98%)
Apr 05, 2023	78.90	79.11	77.40	78.02	820,923	-0.99(-1.26%)
Apr 04, 2023	81.19	81.19	78.31	79.01	628,742	-2.29(-2.82%)
Apr 03, 2023	81.06	82.04	80.64	81.30	818,809	+0.04(+0.05%)
Mar 31, 2023	80.56	81.38	80.05	81.26	564,228	+1.18(+1.47%)
Mar 30, 2023	79.92	80.36	79.34	80.08	946,996	+0.75(+0.94%)
Mar 29, 2023	79.54	79.86	78.91	79.33	562,969	+0.71(+0.90%)
Mar 28, 2023	76.57	78.63	76.34	78.63	742,237	+1.62(+2.11%)
Mar 27, 2023	76.27	78.01	75.67	77.00	1,123,020	+1.31(+1.73%)
Mar 24, 2023	75.14	75.77	74.67	75.70	424,933	-0.22(-0.28%)
Mar 23, 2023	76.75	77.79	75.59	75.91	522,167	-0.63(-0.82%)
Mar 22, 2023	78.00	78.52	76.45	76.54	1,073,005	-1.25(-1.60%)
Mar 21, 2023	77.35	77.95	76.80	77.79	1,447,812	+1.51(+1.98%)
Mar 20, 2023	76.11	76.93	75.67	76.28	787,634	+0.96(+1.28%)
Mar 17, 2023	76.95	76.95	74.78	75.31	1,247,026	-1.64(-2.13%)
Mar 16, 2023	76.02	77.03	74.89	76.95	1,587,631	+0.32(+0.42%)
Mar 15, 2023	78.40	78.94	76.29	76.63	688,546	-3.29(-4.12%)
Mar 14, 2023	80.14	81.07	78.96	79.92	940,648	+0.89(+1.13%)
Mar 13, 2023	79.46	80.13	78.08	79.03	910,281	-1.33(-1.65%)
Mar 10, 2023	82.59	82.59	80.24	80.35	1,029,833	-2.34(-2.83%)
Mar 09, 2023	83.90	84.69	82.66	82.69	689,171	-1.12(-1.34%)
Mar 08, 2023	83.44	84.27	83.02	83.81	821,689	+0.11(+0.13%)
Mar 07, 2023	85.02	85.38	83.51	83.70	747,311	-1.59(-1.86%)
Mar 06, 2023	86.31	86.71	84.71	85.29	980,629	-0.92(-1.07%)
Mar 03, 2023	85.82	86.44	85.53	86.21	453,636	+1.00(+1.17%)
Mar 02, 2023	83.98	85.29	83.51	85.21	622,304	+0.96(+1.14%)
Mar 01, 2023	84.75	85.57	83.68	84.25	924,896	-0.50(-0.59%)
Feb 28, 2023	84.92	85.73	84.47	84.75	752,218	-0.17(-0.20%)
Feb 27, 2023	84.70	85.30	84.48	84.92	1,354,280	+1.08(+1.29%)
Feb 24, 2023	84.49	84.49	82.78	83.84	473,093	-1.08(-1.27%)
Feb 23, 2023	84.02	84.96	82.61	84.92	1,302,557	+1.43(+1.71%)
Feb 22, 2023	83.24	83.96	82.39	83.49	887,241	+0.59(+0.71%)
Feb 21, 2023	84.13	84.74	82.44	82.90	819,388	-2.12(-2.49%)
Feb 17, 2023	85.98	86.15	84.50	85.02	619,077	-0.92(-1.07%)
Feb 16, 2023	85.85	87.32	85.59	85.94	729,022	-0.90(-1.04%)
Feb 15, 2023	83.17	86.87	83.17	86.84	888,683	+2.88(+3.43%)
Feb 14, 2023	84.06	85.05	83.30	83.96	690,081	+0.07(+0.08%)
Feb 13, 2023	83.54	84.04	82.84	83.89	675,195	+0.73(+0.87%)
Feb 10, 2023	83.67	83.93	82.20	83.17	865,920	-1.19(-1.41%)
Feb 09, 2023	85.99	86.78	84.29	84.35	1,245,084	-0.91(-1.07%)
Feb 08, 2023	88.74	88.95	84.26	85.26	1,536,196	-1.03(-1.19%)
Feb 07, 2023	86.28	86.93	84.68	86.29	824,074	+0.07(+0.08%)
Feb 06, 2023	85.60	86.65	85.04	86.22	774,875	+0.24(+0.27%)
Feb 03, 2023	87.48	87.87	85.76	85.99	1,618,494	-2.09(-2.37%)
Feb 02, 2023	86.70	89.06	85.26	88.07	1,747,872	+0.87(+1.00%)

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.