Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	83.44	85.79	83.44	85.26	571,439	+1.80(+2.16%)
Apr 27, 2023	81.10	83.53	80.54	83.46	515,296	+3.11(+3.87%)
Apr 26, 2023	81.47	82.20	79.97	80.34	399,650	-1.12(-1.38%)
Apr 25, 2023	85.25	86.31	81.46	81.47	671,710	-4.71(-5.47%)
Apr 24, 2023	84.25	86.27	83.80	86.18	600,799	+2.45(+2.92%)
Apr 21, 2023	84.14	84.19	82.77	83.73	1,219,445	-0.29(-0.34%)
Apr 20, 2023	83.22	84.45	82.92	84.02	503,786	+0.02(+0.02%)
Apr 19, 2023	81.95	84.15	81.30	84.00	520,382	+2.25(+2.75%)
Apr 18, 2023	82.90	83.06	81.19	81.76	552,242	-0.22(-0.27%)
Apr 17, 2023	80.86	81.99	80.11	81.97	774,483	+0.95(+1.18%)
Apr 14, 2023	81.44	82.55	80.36	81.02	330,954	-0.69(-0.84%)
Apr 13, 2023	81.49	81.95	80.25	81.71	620,086	+1.15(+1.43%)
Apr 12, 2023	81.59	82.18	80.52	80.55	476,585	+0.24(+0.30%)
Apr 11, 2023	80.48	81.20	79.07	80.31	704,722	+0.55(+0.69%)
Apr 10, 2023	76.97	79.82	76.97	79.77	459,522	+2.56(+3.31%)
Apr 06, 2023	76.93	77.65	75.35	77.21	433,068	-0.04(-0.05%)
Apr 05, 2023	77.92	78.76	76.82	77.25	836,760	-1.53(-1.94%)
Apr 04, 2023	82.45	82.79	78.28	78.78	813,760	-3.74(-4.53%)
Apr 03, 2023	84.01	84.59	81.65	82.52	642,978	-1.23(-1.47%)
Mar 31, 2023	84.02	84.23	82.57	83.75	653,173	+0.53(+0.63%)
Mar 30, 2023	84.51	84.65	83.09	83.23	636,516	+0.03(+0.04%)
Mar 29, 2023	84.01	84.43	81.68	83.20	498,102	+0.41(+0.49%)
Mar 28, 2023	80.72	82.84	80.26	82.79	804,061	+1.85(+2.29%)
Mar 27, 2023	80.68	81.88	79.77	80.94	648,580	+1.65(+2.08%)
Mar 24, 2023	79.45	80.38	78.00	79.29	1,042,006	-1.13(-1.41%)
Mar 23, 2023	79.95	82.10	79.42	80.42	1,033,822	+1.19(+1.51%)
Mar 22, 2023	79.57	81.41	78.63	79.23	983,717	-0.36(-0.45%)
Mar 21, 2023	77.10	80.68	76.97	79.59	1,467,533	+4.04(+5.34%)
Mar 20, 2023	79.10	79.82	74.61	75.55	2,439,345	-3.47(-4.39%)
Mar 17, 2023	79.96	81.26	76.71	79.02	10,803,794	-1.73(-2.14%)
Mar 16, 2023	78.85	81.68	78.85	80.75	1,478,253	+1.40(+1.77%)
Mar 15, 2023	80.59	82.46	77.92	79.35	1,731,897	-3.86(-4.64%)
Mar 14, 2023	84.80	86.60	82.35	83.21	1,084,719	+0.98(+1.20%)
Mar 13, 2023	81.54	84.49	80.64	82.22	1,186,222	-1.16(-1.40%)
Mar 10, 2023	88.52	88.89	82.59	83.39	1,183,965	-5.14(-5.81%)
Mar 09, 2023	91.84	93.94	88.45	88.53	903,040	-3.33(-3.63%)
Mar 08, 2023	89.40	92.22	88.56	91.86	1,104,970	+2.14(+2.38%)
Mar 07, 2023	89.79	91.25	88.03	89.72	2,100,362	-4.21(-4.48%)
Mar 06, 2023	94.43	98.34	93.23	93.93	2,303,155	+4.67(+5.24%)
Mar 03, 2023	88.77	89.75	87.82	89.25	635,772	+1.23(+1.40%)
Mar 02, 2023	86.53	88.26	85.81	88.02	393,925	+0.14(+0.16%)
Mar 01, 2023	87.96	90.21	87.56	87.88	644,569	-0.37(-0.42%)
Feb 28, 2023	87.62	90.03	87.62	88.25	690,863	+0.72(+0.82%)
Feb 27, 2023	87.90	90.14	87.02	87.53	783,866	+0.78(+0.90%)
Feb 24, 2023	87.62	88.27	85.81	86.75	671,784	-3.04(-3.39%)
Feb 23, 2023	89.67	90.80	88.52	89.79	603,243	+1.05(+1.19%)
Feb 22, 2023	89.28	89.85	87.17	88.74	953,808	-0.41(-0.46%)
Feb 21, 2023	91.00	91.57	88.79	89.14	659,264	-3.36(-3.63%)
Feb 17, 2023	90.63	92.73	90.26	92.50	592,250	+1.50(+1.65%)
Feb 16, 2023	93.08	94.87	90.98	91.00	506,306	-4.26(-4.47%)
Feb 15, 2023	91.91	96.37	91.58	95.26	623,567	+2.76(+2.99%)
Feb 14, 2023	91.20	93.50	91.20	92.50	562,785	+0.38(+0.41%)
Feb 13, 2023	92.29	93.48	91.79	92.12	589,133	+0.00(+0.00%)
Feb 10, 2023	91.54	93.25	90.72	92.12	790,442	-0.31(-0.33%)
Feb 09, 2023	96.25	97.61	92.30	92.43	833,107	-2.63(-2.77%)
Feb 08, 2023	93.80	95.96	93.57	95.06	967,541	+0.40(+0.42%)
Feb 07, 2023	89.71	94.96	89.21	94.67	932,354	+4.11(+4.54%)
Feb 06, 2023	91.21	92.25	90.03	90.55	739,872	-1.61(-1.75%)
Feb 03, 2023	85.18	92.67	85.12	92.16	2,244,905	+6.31(+7.35%)
Feb 02, 2023	88.93	94.09	84.53	85.86	4,633,384	-17.54(-16.96%)

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.