Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	67.17	70.94	66.40	70.85	1,806,369	+0.03(+0.04%)
Apr 27, 2023	69.27	70.93	69.13	70.82	1,303,989	+1.59(+2.30%)
Apr 26, 2023	69.10	70.19	68.85	69.23	1,396,333	-0.17(-0.25%)
Apr 25, 2023	70.96	71.13	69.30	69.40	1,357,218	-2.45(-3.41%)
Apr 24, 2023	71.40	71.99	71.28	71.84	1,094,197	+0.56(+0.79%)
Apr 21, 2023	71.92	71.92	70.40	71.28	6,888,740	-0.80(-1.11%)
Apr 20, 2023	72.43	72.65	71.69	72.08	1,811,187	-1.06(-1.45%)
Apr 19, 2023	73.29	73.50	72.47	73.14	1,564,813	+0.12(+0.17%)
Apr 18, 2023	73.23	73.33	72.67	73.02	1,478,633	-0.09(-0.12%)
Apr 17, 2023	71.68	73.18	71.16	73.10	1,444,371	+1.12(+1.55%)
Apr 14, 2023	71.94	72.42	71.14	71.99	1,361,620	+0.78(+1.09%)
Apr 13, 2023	71.11	71.68	70.45	71.21	1,610,774	-0.25(-0.35%)
Apr 12, 2023	72.29	72.34	71.08	71.45	847,346	-0.22(-0.30%)
Apr 11, 2023	70.80	71.98	69.61	71.67	950,691	+1.21(+1.72%)
Apr 10, 2023	69.77	70.73	69.48	70.46	1,270,363	+0.82(+1.17%)
Apr 06, 2023	69.47	70.43	69.42	69.64	1,437,642	+0.33(+0.48%)
Apr 05, 2023	67.92	69.36	67.39	69.31	2,144,853	+0.64(+0.93%)
Apr 04, 2023	70.38	70.57	68.10	68.68	1,937,254	-1.18(-1.68%)
Apr 03, 2023	70.54	70.88	69.32	69.85	2,481,690	-0.64(-0.91%)
Mar 31, 2023	70.32	70.82	69.34	70.50	2,578,411	+0.17(+0.24%)
Mar 30, 2023	70.40	71.10	69.80	70.33	1,350,130	+0.76(+1.09%)
Mar 29, 2023	69.59	69.69	68.54	69.57	975,458	+0.98(+1.42%)
Mar 28, 2023	68.22	68.86	67.84	68.59	926,568	-0.02(-0.03%)
Mar 27, 2023	69.56	69.56	68.00	68.61	1,243,554	+0.70(+1.03%)
Mar 24, 2023	66.36	67.92	65.39	67.91	1,972,237	+0.35(+0.52%)
Mar 23, 2023	68.66	70.09	67.28	67.56	2,336,185	-1.09(-1.59%)
Mar 22, 2023	71.21	71.27	68.62	68.65	1,364,516	-2.64(-3.70%)
Mar 21, 2023	70.90	71.77	70.84	71.28	3,924,384	+2.10(+3.03%)
Mar 20, 2023	66.89	69.43	66.85	69.19	3,437,046	+2.80(+4.21%)
Mar 17, 2023	68.12	68.12	66.01	66.39	15,514,894	-2.44(-3.54%)
Mar 16, 2023	64.99	69.03	64.38	68.83	2,994,983	+2.72(+4.12%)
Mar 15, 2023	65.81	67.57	65.28	66.10	3,210,809	-3.49(-5.02%)
Mar 14, 2023	71.17	71.27	68.85	69.60	2,692,066	+1.78(+2.63%)
Mar 13, 2023	69.48	69.81	67.27	67.81	3,644,069	-4.59(-6.34%)
Mar 10, 2023	72.82	74.70	71.57	72.40	2,393,072	-1.79(-2.41%)
Mar 09, 2023	77.98	78.18	73.97	74.19	1,927,947	-4.06(-5.19%)
Mar 08, 2023	79.33	79.54	77.80	78.25	1,629,934	-1.03(-1.30%)
Mar 07, 2023	80.33	80.86	78.80	79.28	1,466,042	-1.29(-1.60%)
Mar 06, 2023	81.96	82.12	80.38	80.57	1,851,680	-1.75(-2.12%)
Mar 03, 2023	80.94	82.40	80.41	82.32	1,760,804	+1.30(+1.60%)
Mar 02, 2023	83.45	83.81	77.19	81.02	5,257,457	-4.75(-5.54%)
Mar 01, 2023	83.39	86.09	83.28	85.77	2,297,664	+1.57(+1.86%)
Feb 28, 2023	83.59	84.87	83.47	84.20	1,658,042	+0.83(+0.99%)
Feb 27, 2023	84.12	84.41	83.26	83.37	863,186	-0.20(-0.24%)
Feb 24, 2023	82.91	85.35	82.13	83.57	933,247	-0.06(-0.07%)
Feb 23, 2023	83.16	84.18	82.47	83.62	820,970	+0.75(+0.91%)
Feb 22, 2023	82.25	83.23	82.13	82.87	1,227,949	+0.35(+0.42%)
Feb 21, 2023	84.87	84.88	82.07	82.53	1,270,040	-3.06(-3.57%)
Feb 17, 2023	85.85	85.97	85.09	85.58	1,199,566	-0.33(-0.38%)
Feb 16, 2023	85.72	86.56	85.47	85.91	835,232	-0.59(-0.68%)
Feb 15, 2023	86.17	86.51	85.71	86.50	932,798	+0.03(+0.03%)
Feb 14, 2023	87.39	87.57	85.66	86.47	871,482	-0.96(-1.10%)
Feb 13, 2023	84.98	87.44	84.77	87.43	1,112,892	+2.46(+2.90%)
Feb 10, 2023	84.09	85.15	83.64	84.97	1,241,680	+0.69(+0.81%)
Feb 09, 2023	86.34	86.67	84.22	84.28	1,458,143	-1.39(-1.62%)
Feb 08, 2023	86.67	88.25	85.27	85.67	1,880,352	-1.52(-1.75%)
Feb 07, 2023	85.97	87.39	85.27	87.20	1,196,170	+1.12(+1.30%)
Feb 06, 2023	86.22	86.67	85.23	86.08	1,475,752	-0.71(-0.81%)
Feb 03, 2023	86.77	87.85	86.24	86.78	1,582,412	-0.53(-0.60%)
Feb 02, 2023	86.97	87.54	85.37	87.31	2,244,341	+0.74(+0.86%)

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.