Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	76.76	77.98	76.68	77.80	974,419	+0.30(+0.39%)
Apr 27, 2023	77.10	77.95	75.40	77.51	1,203,626	+0.62(+0.80%)
Apr 26, 2023	75.45	77.49	75.17	76.89	973,237	+1.48(+1.97%)
Apr 25, 2023	78.09	78.38	75.32	75.41	1,225,732	-3.52(-4.47%)
Apr 24, 2023	78.52	78.99	77.94	78.93	889,862	+0.47(+0.60%)
Apr 21, 2023	80.28	80.80	77.90	78.46	1,612,986	-2.57(-3.17%)
Apr 20, 2023	80.41	81.88	80.00	81.03	872,483	-0.32(-0.39%)
Apr 19, 2023	83.17	83.17	80.57	81.35	1,420,234	-2.44(-2.91%)
Apr 18, 2023	83.80	84.53	83.15	83.79	678,491	+0.64(+0.77%)
Apr 17, 2023	83.23	83.64	82.74	83.15	473,720	-0.24(-0.29%)
Apr 14, 2023	83.38	84.71	82.48	83.39	735,378	-0.35(-0.42%)
Apr 13, 2023	83.55	84.17	82.28	83.74	903,431	+0.67(+0.80%)
Apr 12, 2023	83.16	83.90	82.98	83.07	823,553	+0.32(+0.39%)
Apr 11, 2023	82.83	83.57	82.34	82.75	885,451	+0.07(+0.08%)
Apr 10, 2023	81.49	83.24	81.49	82.68	1,117,438	+0.97(+1.18%)
Apr 06, 2023	82.24	82.89	81.51	81.72	822,197	-1.11(-1.35%)
Apr 05, 2023	84.13	84.16	81.59	82.83	1,110,974	-1.89(-2.23%)
Apr 04, 2023	86.92	87.07	84.08	84.72	1,122,080	-2.35(-2.70%)
Apr 03, 2023	87.81	88.71	86.27	87.07	1,138,989	-0.70(-0.79%)
Mar 31, 2023	86.50	87.91	86.35	87.77	1,338,154	+1.41(+1.64%)
Mar 30, 2023	84.82	86.42	84.65	86.36	992,941	+2.11(+2.51%)
Mar 29, 2023	83.46	84.60	82.91	84.25	952,174	+1.37(+1.66%)
Mar 28, 2023	82.99	83.06	81.93	82.87	1,145,250	+0.26(+0.31%)
Mar 27, 2023	83.29	83.63	82.24	82.61	841,221	-0.39(-0.47%)
Mar 24, 2023	82.10	83.15	81.26	83.00	1,367,233	+0.23(+0.28%)
Mar 23, 2023	82.56	84.37	81.90	82.77	1,679,982	+0.81(+0.98%)
Mar 22, 2023	82.01	83.72	81.65	81.97	1,712,387	-0.21(-0.25%)
Mar 21, 2023	82.05	82.40	80.69	82.18	1,231,297	+1.43(+1.78%)
Mar 20, 2023	79.19	80.94	79.08	80.74	1,674,555	+2.13(+2.71%)
Mar 17, 2023	78.03	79.00	76.80	78.61	3,104,395	+0.59(+0.75%)
Mar 16, 2023	79.68	79.68	73.83	78.02	3,123,359	-1.95(-2.44%)
Mar 15, 2023	80.10	80.35	78.18	79.98	2,296,606	-2.61(-3.16%)
Mar 14, 2023	82.71	83.50	81.22	82.58	1,612,851	+1.59(+1.97%)
Mar 13, 2023	79.89	82.24	79.65	80.99	1,062,478	-0.56(-0.68%)
Mar 10, 2023	82.67	83.12	81.15	81.55	1,093,444	-1.45(-1.75%)
Mar 09, 2023	84.78	85.06	82.82	83.00	887,533	-1.46(-1.73%)
Mar 08, 2023	84.16	84.81	83.70	84.47	719,011	+0.80(+0.95%)
Mar 07, 2023	84.27	84.71	83.09	83.67	773,635	-0.47(-0.56%)
Mar 06, 2023	85.00	85.30	83.88	84.14	1,486,335	-0.76(-0.89%)
Mar 03, 2023	84.13	85.32	83.93	84.89	977,143	+1.12(+1.34%)
Mar 02, 2023	83.12	83.96	82.31	83.77	916,314	-0.05(-0.06%)
Mar 01, 2023	82.99	84.44	82.43	83.82	1,190,505	+1.15(+1.40%)
Feb 28, 2023	82.91	83.34	82.31	82.66	1,329,724	-0.48(-0.57%)
Feb 27, 2023	83.64	84.30	82.80	83.14	805,169	+0.14(+0.17%)
Feb 24, 2023	81.03	83.04	80.92	83.00	1,089,433	+0.29(+0.35%)
Feb 23, 2023	83.13	83.38	81.57	82.71	659,583	+0.66(+0.80%)
Feb 22, 2023	81.99	82.80	81.29	82.06	1,072,911	-0.26(-0.31%)
Feb 21, 2023	83.34	84.27	82.09	82.31	1,099,492	-1.15(-1.38%)
Feb 17, 2023	83.99	84.31	83.14	83.47	1,320,893	-0.87(-1.03%)
Feb 16, 2023	82.56	84.54	82.33	84.34	1,317,096	+0.62(+0.74%)
Feb 15, 2023	83.13	84.22	83.08	83.72	787,795	-0.27(-0.32%)
Feb 14, 2023	82.76	84.51	82.64	83.99	817,964	+0.44(+0.52%)
Feb 13, 2023	82.19	83.65	81.90	83.55	971,719	+1.34(+1.63%)
Feb 10, 2023	80.64	82.34	80.48	82.21	1,098,175	+1.01(+1.25%)
Feb 09, 2023	82.78	83.06	80.53	81.19	1,737,626	-0.83(-1.01%)
Feb 08, 2023	82.24	82.79	81.52	82.02	1,121,867	-0.97(-1.17%)
Feb 07, 2023	82.51	83.21	81.28	82.99	2,025,663	+0.82(+0.99%)
Feb 06, 2023	80.88	82.34	80.43	82.18	1,199,352	+0.45(+0.55%)
Feb 03, 2023	80.07	82.24	80.07	81.73	1,674,642	+0.82(+1.01%)
Feb 02, 2023	80.12	81.77	79.77	80.91	1,648,937	+1.35(+1.70%)

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.