Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	81.79	83.63	80.94	83.07	571,784	+1.35(+1.65%)
Apr 27, 2023	80.21	81.96	79.37	81.72	544,173	+1.89(+2.37%)
Apr 26, 2023	79.86	80.63	78.87	79.83	415,415	+0.83(+1.05%)
Apr 25, 2023	81.74	82.74	78.99	79.00	543,592	-3.70(-4.48%)
Apr 24, 2023	83.76	84.62	81.64	82.70	486,383	-1.52(-1.80%)
Apr 21, 2023	82.96	84.46	82.12	84.22	702,662	+0.93(+1.12%)
Apr 20, 2023	80.59	83.97	80.59	83.28	608,428	+2.23(+2.75%)
Apr 19, 2023	79.72	81.26	78.92	81.06	498,170	+0.23(+0.28%)
Apr 18, 2023	81.92	82.40	80.03	80.83	259,032	-0.76(-0.93%)
Apr 17, 2023	80.35	81.85	79.91	81.59	338,917	-0.16(-0.19%)
Apr 14, 2023	82.52	83.46	80.83	81.75	270,101	-1.01(-1.22%)
Apr 13, 2023	81.79	83.46	81.27	82.76	443,618	+1.34(+1.64%)
Apr 12, 2023	85.37	85.41	81.40	81.42	469,590	-2.51(-2.99%)
Apr 11, 2023	84.16	85.00	83.74	83.93	366,745	-0.16(-0.19%)
Apr 10, 2023	81.02	84.13	80.94	84.09	370,097	+1.87(+2.28%)
Apr 06, 2023	82.61	83.13	81.23	82.21	533,507	-1.14(-1.37%)
Apr 05, 2023	83.21	83.78	82.50	83.35	761,174	-0.92(-1.09%)
Apr 04, 2023	86.83	86.83	83.25	84.27	380,868	-2.07(-2.40%)
Apr 03, 2023	87.03	87.94	84.82	86.34	437,266	-1.43(-1.62%)
Mar 31, 2023	86.26	88.16	86.18	87.77	507,167	+1.20(+1.38%)
Mar 30, 2023	87.20	87.73	85.95	86.57	362,081	+0.93(+1.09%)
Mar 29, 2023	84.19	86.46	82.80	85.64	531,762	+3.31(+4.02%)
Mar 28, 2023	82.95	83.25	81.09	82.33	382,237	-0.92(-1.11%)
Mar 27, 2023	85.19	85.84	83.00	83.25	380,899	-0.89(-1.06%)
Mar 24, 2023	83.95	84.81	82.82	84.15	657,856	-1.09(-1.28%)
Mar 23, 2023	84.67	86.98	83.68	85.24	530,876	+2.24(+2.70%)
Mar 22, 2023	85.70	87.41	82.92	83.00	504,596	-3.01(-3.50%)
Mar 21, 2023	87.34	88.51	85.31	86.01	605,910	-0.60(-0.70%)
Mar 20, 2023	86.46	87.44	85.78	86.61	632,060	+0.47(+0.54%)
Mar 17, 2023	89.58	89.62	85.89	86.15	1,448,734	-3.64(-4.06%)
Mar 16, 2023	85.07	90.24	84.26	89.79	753,163	+3.58(+4.15%)
Mar 15, 2023	85.84	86.61	84.14	86.22	679,168	-1.93(-2.19%)
Mar 14, 2023	88.73	90.16	87.05	88.15	696,465	+1.97(+2.29%)
Mar 13, 2023	85.31	87.38	84.42	86.18	541,917	-0.47(-0.54%)
Mar 10, 2023	89.46	90.25	85.89	86.64	686,801	-2.69(-3.02%)
Mar 09, 2023	91.91	93.56	89.16	89.34	498,198	-2.83(-3.07%)
Mar 08, 2023	90.55	92.48	90.55	92.17	681,763	+1.91(+2.12%)
Mar 07, 2023	91.93	92.85	90.01	90.26	673,254	-1.93(-2.09%)
Mar 06, 2023	96.13	96.86	91.71	92.19	616,520	-3.42(-3.57%)
Mar 03, 2023	94.47	95.90	92.63	95.61	591,450	+1.92(+2.05%)
Mar 02, 2023	91.67	94.36	90.56	93.68	472,021	+0.04(+0.04%)
Mar 01, 2023	95.99	96.37	93.55	93.64	665,152	-2.36(-2.46%)
Feb 28, 2023	94.61	98.90	94.43	96.00	1,390,677	+4.70(+5.15%)
Feb 27, 2023	92.03	92.77	90.55	91.30	747,516	+0.65(+0.72%)
Feb 24, 2023	90.01	91.78	89.36	90.64	631,426	-1.46(-1.58%)
Feb 23, 2023	93.13	93.17	90.56	92.10	699,832	+1.39(+1.54%)
Feb 22, 2023	91.24	91.94	89.30	90.71	970,242	+0.09(+0.10%)
Feb 21, 2023	92.30	93.34	90.35	90.62	773,116	-3.49(-3.71%)
Feb 17, 2023	96.40	96.83	92.66	94.11	851,624	-2.95(-3.04%)
Feb 16, 2023	97.52	98.59	96.53	97.06	693,991	-2.04(-2.05%)
Feb 15, 2023	97.52	99.38	96.92	99.09	655,226	+0.65(+0.66%)
Feb 14, 2023	96.77	99.54	95.23	98.44	554,739	+0.10(+0.10%)
Feb 13, 2023	98.08	98.78	94.62	98.34	809,121	-1.29(-1.30%)
Feb 10, 2023	99.70	100.01	97.98	99.64	491,964	-1.00(-0.99%)
Feb 09, 2023	104.45	104.94	100.15	100.64	641,425	-2.21(-2.15%)
Feb 08, 2023	104.81	105.67	102.52	102.85	471,953	-2.91(-2.75%)
Feb 07, 2023	104.26	105.98	102.27	105.75	595,236	+2.07(+2.00%)
Feb 06, 2023	104.59	105.28	101.94	103.68	521,794	-4.26(-3.94%)
Feb 03, 2023	108.67	111.15	107.66	107.94	556,756	-3.69(-3.30%)
Feb 02, 2023	109.58	112.79	108.96	111.62	545,575	+3.85(+3.58%)

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.