Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	82.61	83.85	82.13	83.47	538,632	+0.93(+1.13%)
Apr 27, 2023	80.63	82.60	80.53	82.54	518,128	+2.46(+3.07%)
Apr 26, 2023	80.83	81.24	79.87	80.08	448,948	-1.23(-1.51%)
Apr 25, 2023	81.35	82.19	80.92	81.31	393,433	-0.73(-0.89%)
Apr 24, 2023	82.35	83.08	81.91	82.04	297,900	-0.65(-0.79%)
Apr 21, 2023	83.46	83.46	81.91	82.69	257,546	-0.36(-0.43%)
Apr 20, 2023	82.81	83.87	82.63	83.05	281,538	-0.42(-0.50%)
Apr 19, 2023	83.22	83.51	82.06	83.46	478,584	+0.12(+0.14%)
Apr 18, 2023	83.43	84.08	82.96	83.34	381,734	+0.18(+0.21%)
Apr 17, 2023	82.44	83.23	82.15	83.17	321,059	+1.06(+1.29%)
Apr 14, 2023	82.52	83.75	81.88	82.11	301,823	-0.44(-0.54%)
Apr 13, 2023	82.40	82.75	81.07	82.55	309,466	+0.36(+0.43%)
Apr 12, 2023	82.49	82.90	81.76	82.20	259,627	+0.44(+0.53%)
Apr 11, 2023	81.63	82.86	81.01	81.76	405,471	+0.80(+0.99%)
Apr 10, 2023	79.55	81.71	79.55	80.96	706,662	+1.11(+1.39%)
Apr 06, 2023	80.29	80.75	79.45	79.85	366,445	-0.50(-0.63%)
Apr 05, 2023	81.16	81.46	79.52	80.36	398,675	-1.35(-1.66%)
Apr 04, 2023	85.20	85.71	81.00	81.71	407,398	-3.25(-3.83%)
Apr 03, 2023	85.25	86.18	84.22	84.96	357,979	-0.35(-0.41%)
Mar 31, 2023	84.15	85.39	84.15	85.31	395,278	+1.75(+2.09%)
Mar 30, 2023	84.00	84.29	83.23	83.56	381,815	+0.61(+0.74%)
Mar 29, 2023	82.53	83.30	82.01	82.95	316,354	+1.36(+1.67%)
Mar 28, 2023	80.73	81.86	80.73	81.58	290,265	+0.61(+0.76%)
Mar 27, 2023	81.05	81.66	80.09	80.97	395,825	+1.21(+1.51%)
Mar 24, 2023	79.12	79.82	78.10	79.77	643,852	-0.43(-0.54%)
Mar 23, 2023	81.16	82.35	79.35	80.20	460,566	-0.96(-1.18%)
Mar 22, 2023	82.71	83.37	81.07	81.16	448,335	-1.98(-2.38%)
Mar 21, 2023	82.63	83.64	82.61	83.14	925,572	+2.24(+2.77%)
Mar 20, 2023	79.02	81.31	78.72	80.89	930,599	+2.59(+3.31%)
Mar 17, 2023	80.46	81.18	77.73	78.30	1,284,830	-2.86(-3.52%)
Mar 16, 2023	78.12	81.32	77.93	81.16	1,126,044	+2.00(+2.52%)
Mar 15, 2023	82.88	83.32	78.97	79.16	1,002,310	-5.97(-7.01%)
Mar 14, 2023	85.66	86.41	83.77	85.13	589,430	+1.46(+1.75%)
Mar 13, 2023	84.06	84.97	82.07	83.67	728,384	-1.81(-2.12%)
Mar 10, 2023	88.62	88.62	84.38	85.48	858,068	-3.14(-3.55%)
Mar 09, 2023	91.08	91.27	88.58	88.62	412,734	-1.99(-2.19%)
Mar 08, 2023	90.62	91.10	89.90	90.61	357,540	+0.09(+0.10%)
Mar 07, 2023	91.47	91.82	90.42	90.52	246,772	-0.57(-0.63%)
Mar 06, 2023	92.57	92.76	90.73	91.09	304,392	-1.37(-1.48%)
Mar 03, 2023	91.96	92.56	90.88	92.46	306,140	+0.99(+1.08%)
Mar 02, 2023	90.17	91.52	89.94	91.48	307,124	+0.76(+0.84%)
Mar 01, 2023	89.53	90.86	89.49	90.72	331,312	+1.15(+1.29%)
Feb 28, 2023	88.93	90.54	88.93	89.56	427,838	+0.54(+0.61%)
Feb 27, 2023	89.46	89.52	88.50	89.02	387,173	+0.52(+0.59%)
Feb 24, 2023	87.58	88.98	87.05	88.50	467,041	-0.68(-0.76%)
Feb 23, 2023	90.24	90.70	88.66	89.18	496,534	-0.45(-0.51%)
Feb 22, 2023	90.02	90.74	89.37	89.63	338,074	-0.06(-0.07%)
Feb 21, 2023	91.65	92.34	89.19	89.69	306,343	-3.12(-3.37%)
Feb 17, 2023	92.45	93.17	91.85	92.82	469,446	+0.29(+0.31%)
Feb 16, 2023	92.28	93.79	91.09	92.53	609,844	-0.62(-0.67%)
Feb 15, 2023	91.97	93.42	91.59	93.15	577,531	+0.97(+1.05%)
Feb 14, 2023	91.64	92.80	90.76	92.19	499,034	+0.42(+0.46%)
Feb 13, 2023	90.16	91.81	89.63	91.76	670,916	+2.10(+2.34%)
Feb 10, 2023	87.40	89.86	87.11	89.66	732,357	+2.47(+2.84%)
Feb 09, 2023	89.76	90.30	87.08	87.19	936,844	-2.79(-3.10%)
Feb 08, 2023	89.28	91.17	89.28	89.98	619,398	-0.17(-0.19%)
Feb 07, 2023	88.64	90.27	87.99	90.15	608,522	+0.92(+1.03%)
Feb 06, 2023	89.79	90.65	88.93	89.23	544,785	-1.82(-2.00%)
Feb 03, 2023	90.41	91.64	89.85	91.05	448,751	-0.34(-0.38%)
Feb 02, 2023	91.81	93.06	90.27	91.40	878,409	+0.59(+0.65%)

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.