Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	83.51	85.87	83.51	85.34	570,911	+1.80(+2.16%)
Apr 27, 2023	81.17	83.60	80.62	83.53	514,820	+3.12(+3.87%)
Apr 26, 2023	81.54	82.28	80.05	80.42	399,281	-1.12(-1.38%)
Apr 25, 2023	85.33	86.39	81.53	81.54	671,089	-4.72(-5.47%)
Apr 24, 2023	84.33	86.35	83.88	86.26	600,243	+2.45(+2.92%)
Apr 21, 2023	84.22	84.27	82.85	83.81	1,218,318	-0.29(-0.34%)
Apr 20, 2023	83.29	84.53	83.00	84.10	503,320	+0.02(+0.02%)
Apr 19, 2023	82.03	84.23	81.37	84.08	519,901	+2.25(+2.75%)
Apr 18, 2023	82.98	83.14	81.26	81.83	551,732	-0.22(-0.27%)
Apr 17, 2023	80.94	82.07	80.19	82.05	773,767	+0.96(+1.18%)
Apr 14, 2023	81.51	82.63	80.44	81.09	330,648	-0.69(-0.84%)
Apr 13, 2023	81.56	82.03	80.32	81.78	619,513	+1.15(+1.43%)
Apr 12, 2023	81.66	82.26	80.60	80.63	476,144	+0.24(+0.30%)
Apr 11, 2023	80.56	81.27	79.14	80.39	704,070	+0.55(+0.69%)
Apr 10, 2023	77.04	79.89	77.04	79.84	459,098	+2.56(+3.31%)
Apr 06, 2023	77.00	77.72	75.42	77.28	432,668	-0.04(-0.05%)
Apr 05, 2023	77.99	78.83	76.89	77.32	835,987	-1.53(-1.94%)
Apr 04, 2023	82.53	82.87	78.36	78.85	813,008	-3.74(-4.53%)
Apr 03, 2023	84.09	84.67	81.73	82.60	642,384	-1.23(-1.47%)
Mar 31, 2023	84.10	84.31	82.65	83.83	652,569	+0.53(+0.63%)
Mar 30, 2023	84.59	84.73	83.16	83.30	635,928	+0.03(+0.04%)
Mar 29, 2023	84.09	84.51	81.75	83.27	497,642	+0.41(+0.49%)
Mar 28, 2023	80.80	82.92	80.34	82.87	803,318	+1.85(+2.29%)
Mar 27, 2023	80.76	81.96	79.84	81.01	647,981	+1.65(+2.08%)
Mar 24, 2023	79.52	80.45	78.07	79.36	1,041,043	-1.13(-1.41%)
Mar 23, 2023	80.02	82.18	79.49	80.50	1,032,867	+1.19(+1.51%)
Mar 22, 2023	79.64	81.48	78.71	79.30	982,808	-0.36(-0.45%)
Mar 21, 2023	77.17	80.76	77.04	79.66	1,466,177	+4.04(+5.34%)
Mar 20, 2023	79.17	79.89	74.68	75.62	2,437,090	-3.47(-4.39%)
Mar 17, 2023	80.03	81.33	76.78	79.09	10,793,809	-1.73(-2.14%)
Mar 16, 2023	78.92	81.75	78.92	80.83	1,476,887	+1.40(+1.77%)
Mar 15, 2023	80.67	82.54	77.99	79.42	1,730,297	-3.86(-4.64%)
Mar 14, 2023	84.88	86.68	82.43	83.28	1,083,717	+0.99(+1.20%)
Mar 13, 2023	81.61	84.56	80.72	82.30	1,185,125	-1.16(-1.40%)
Mar 10, 2023	88.60	88.97	82.67	83.46	1,182,871	-5.15(-5.81%)
Mar 09, 2023	91.93	94.03	88.53	88.61	902,205	-3.33(-3.63%)
Mar 08, 2023	89.49	92.31	88.64	91.95	1,103,949	+2.14(+2.38%)
Mar 07, 2023	89.87	91.34	88.11	89.81	2,098,421	-4.21(-4.48%)
Mar 06, 2023	94.51	98.43	93.32	94.02	2,301,026	+4.68(+5.24%)
Mar 03, 2023	88.85	89.83	87.90	89.34	635,184	+1.23(+1.40%)
Mar 02, 2023	86.61	88.34	85.89	88.10	393,561	+0.14(+0.16%)
Mar 01, 2023	88.04	90.29	87.64	87.96	643,974	-0.37(-0.42%)
Feb 28, 2023	87.70	90.11	87.70	88.33	690,224	+0.72(+0.82%)
Feb 27, 2023	87.98	90.22	87.10	87.61	783,142	+0.79(+0.90%)
Feb 24, 2023	87.70	88.35	85.89	86.83	671,163	-3.04(-3.38%)
Feb 23, 2023	89.75	90.88	88.60	89.87	602,685	+1.05(+1.19%)
Feb 22, 2023	89.36	89.93	87.25	88.82	952,926	-0.41(-0.46%)
Feb 21, 2023	91.08	91.65	88.87	89.23	658,654	-3.36(-3.63%)
Feb 17, 2023	90.72	92.81	90.34	92.59	591,703	+1.50(+1.65%)
Feb 16, 2023	93.16	94.96	91.06	91.08	505,838	-4.26(-4.47%)
Feb 15, 2023	92.00	96.46	91.66	95.35	622,991	+2.76(+2.99%)
Feb 14, 2023	91.28	93.59	91.28	92.59	562,265	+0.38(+0.41%)
Feb 13, 2023	92.38	93.57	91.88	92.21	588,589	+0.00(+0.00%)
Feb 10, 2023	91.62	93.34	90.81	92.21	789,711	-0.31(-0.33%)
Feb 09, 2023	96.34	97.70	92.39	92.52	832,337	-2.63(-2.77%)
Feb 08, 2023	93.89	96.05	93.65	95.15	966,647	+0.40(+0.42%)
Feb 07, 2023	89.79	95.05	89.30	94.75	931,492	+4.12(+4.54%)
Feb 06, 2023	91.29	92.34	90.12	90.64	739,188	-1.61(-1.75%)
Feb 03, 2023	85.26	92.75	85.20	92.25	2,242,830	+6.31(+7.35%)
Feb 02, 2023	89.02	94.18	84.61	85.93	4,629,102	-17.56(-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.