Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	74.78	76.13	74.65	75.18	564,526	-5.40(-6.71%)
Apr 27, 2023	77.90	81.05	77.45	80.58	355,448	+3.35(+4.34%)
Apr 26, 2023	79.91	80.12	76.61	77.23	287,590	-3.48(-4.31%)
Apr 25, 2023	81.82	81.96	79.92	80.71	185,300	-2.10(-2.54%)
Apr 24, 2023	82.50	83.05	82.24	82.82	178,206	+0.94(+1.14%)
Apr 21, 2023	82.06	82.95	81.50	81.88	186,391	-0.20(-0.24%)
Apr 20, 2023	81.70	82.93	81.57	82.08	167,883	+0.06(+0.07%)
Apr 19, 2023	80.65	82.29	79.78	82.02	175,465	+1.34(+1.66%)
Apr 18, 2023	81.20	82.32	80.34	80.68	276,787	-0.19(-0.23%)
Apr 17, 2023	81.15	82.28	80.19	80.87	178,212	-0.04(-0.05%)
Apr 14, 2023	80.45	81.68	80.45	80.91	193,220	+0.56(+0.69%)
Apr 13, 2023	80.63	80.63	78.77	80.35	158,987	+0.04(+0.05%)
Apr 12, 2023	81.91	81.91	80.01	80.31	135,714	-0.89(-1.09%)
Apr 11, 2023	81.10	81.74	80.04	81.20	151,174	+0.42(+0.52%)
Apr 10, 2023	77.84	80.83	77.62	80.78	274,654	+2.99(+3.85%)
Apr 06, 2023	78.67	79.14	77.71	77.79	138,572	-0.79(-1.00%)
Apr 05, 2023	79.01	79.69	78.10	78.58	191,235	-1.35(-1.68%)
Apr 04, 2023	82.41	83.12	79.52	79.92	155,516	-2.39(-2.91%)
Apr 03, 2023	83.61	84.36	80.64	82.32	233,524	-1.38(-1.64%)
Mar 31, 2023	82.05	84.02	81.96	83.69	290,658	+2.37(+2.92%)
Mar 30, 2023	81.82	82.28	80.47	81.32	196,948	-0.81(-0.98%)
Mar 29, 2023	82.86	83.10	81.35	82.13	172,866	-0.01(-0.01%)
Mar 28, 2023	82.06	83.14	81.70	82.14	108,793	-0.40(-0.48%)
Mar 27, 2023	82.06	82.78	80.96	82.54	139,629	+1.39(+1.71%)
Mar 24, 2023	80.46	81.59	79.52	81.15	112,273	+0.00(+0.00%)
Mar 23, 2023	81.78	83.29	80.60	81.15	158,368	-0.35(-0.43%)
Mar 22, 2023	82.50	84.07	81.42	81.50	154,908	-1.14(-1.38%)
Mar 21, 2023	82.74	84.19	81.90	82.64	196,619	+1.42(+1.74%)
Mar 20, 2023	82.60	83.11	80.99	81.22	202,119	-0.63(-0.77%)
Mar 17, 2023	84.34	84.83	81.40	81.85	712,457	-2.45(-2.91%)
Mar 16, 2023	82.26	84.61	81.03	84.30	237,113	+1.72(+2.08%)
Mar 15, 2023	82.26	82.72	80.57	82.59	315,703	-1.62(-1.92%)
Mar 14, 2023	88.51	88.51	82.33	84.20	353,955	-1.51(-1.76%)
Mar 13, 2023	86.68	88.10	85.51	85.71	257,650	-2.48(-2.82%)
Mar 10, 2023	89.99	90.13	87.51	88.19	153,750	-2.17(-2.41%)
Mar 09, 2023	91.55	92.91	90.10	90.36	130,576	-1.07(-1.17%)
Mar 08, 2023	90.30	91.62	89.04	91.43	234,954	+1.43(+1.58%)
Mar 07, 2023	91.63	92.11	89.88	90.01	267,859	-1.63(-1.77%)
Mar 06, 2023	93.16	93.78	91.42	91.63	187,117	-1.80(-1.93%)
Mar 03, 2023	93.74	93.74	92.19	93.44	194,599	+0.02(+0.02%)
Mar 02, 2023	91.21	94.00	90.01	93.42	163,952	+1.57(+1.70%)
Mar 01, 2023	91.48	92.69	90.10	91.85	221,086	+0.39(+0.43%)
Feb 28, 2023	92.93	94.16	91.21	91.46	411,647	-1.66(-1.78%)
Feb 27, 2023	94.39	95.34	93.03	93.12	129,218	-0.53(-0.56%)
Feb 24, 2023	92.95	93.70	91.95	93.64	128,227	-0.68(-0.72%)
Feb 23, 2023	93.73	94.59	92.93	94.32	81,934	+1.15(+1.23%)
Feb 22, 2023	93.27	94.88	93.07	93.18	189,065	+0.00(+0.00%)
Feb 21, 2023	95.25	96.12	92.97	93.18	173,046	-3.33(-3.45%)
Feb 17, 2023	95.97	97.30	95.46	96.51	153,884	+0.84(+0.88%)
Feb 16, 2023	96.02	96.30	94.58	95.67	157,428	-1.14(-1.17%)
Feb 15, 2023	96.52	97.13	95.63	96.81	109,150	-0.58(-0.59%)
Feb 14, 2023	95.84	98.35	95.35	97.38	183,760	+1.29(+1.34%)
Feb 13, 2023	94.72	96.52	94.02	96.10	194,072	+1.28(+1.35%)
Feb 10, 2023	94.91	95.81	93.81	94.82	201,789	-0.43(-0.45%)
Feb 09, 2023	98.15	98.15	95.09	95.25	177,370	-2.24(-2.30%)
Feb 08, 2023	98.61	99.08	96.30	97.49	194,137	-1.45(-1.46%)
Feb 07, 2023	96.73	99.05	96.20	98.94	260,687	+2.08(+2.15%)
Feb 06, 2023	96.07	97.95	94.38	96.85	347,136	-0.31(-0.32%)
Feb 03, 2023	100.03	104.36	92.54	97.16	577,635	+5.54(+6.05%)
Feb 02, 2023	87.90	92.18	87.83	91.62	360,082	+3.61(+4.10%)

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.