Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	77.41	77.86	77.24	77.52	303,772	+0.46(+0.60%)
Apr 27, 2023	76.57	77.27	75.65	77.06	228,212	+0.93(+1.22%)
Apr 26, 2023	77.14	77.22	75.91	76.13	453,182	-1.08(-1.40%)
Apr 25, 2023	78.52	78.85	76.95	77.21	281,015	-1.35(-1.72%)
Apr 24, 2023	79.36	79.50	78.51	78.56	161,724	-0.91(-1.15%)
Apr 21, 2023	78.70	79.75	78.70	79.47	154,095	+0.94(+1.20%)
Apr 20, 2023	78.54	78.89	78.00	78.53	265,756	-0.21(-0.27%)
Apr 19, 2023	79.19	79.19	78.33	78.74	370,113	-0.40(-0.51%)
Apr 18, 2023	78.90	79.46	78.75	79.14	326,670	+0.38(+0.48%)
Apr 17, 2023	78.90	79.70	78.65	78.76	272,949	+0.10(+0.13%)
Apr 14, 2023	78.43	79.11	78.02	78.66	334,420	+0.10(+0.13%)
Apr 13, 2023	79.04	79.27	78.29	78.56	529,141	-0.34(-0.43%)
Apr 12, 2023	79.08	79.60	78.83	78.90	426,626	+0.05(+0.06%)
Apr 11, 2023	77.54	79.51	77.19	78.85	903,752	+1.55(+2.01%)
Apr 10, 2023	75.98	77.41	75.98	77.30	296,332	+1.28(+1.68%)
Apr 06, 2023				76.02	0	+0.55(+0.73%)
Apr 05, 2023	75.20	75.70	74.90	75.47	828,660	+0.18(+0.24%)
Apr 04, 2023	76.19	76.24	74.94	75.29	352,871	-0.32(-0.42%)
Apr 03, 2023	75.87	75.92	75.20	75.61	299,390	-0.43(-0.57%)
Mar 31, 2023	75.16	76.20	74.92	76.04	606,485	+1.12(+1.49%)
Mar 30, 2023	76.71	76.90	74.81	74.92	517,026	-0.29(-0.39%)
Mar 29, 2023	76.14	76.14	75.16	75.21	360,385	-0.32(-0.42%)
Mar 28, 2023	75.82	76.57	75.82	75.53	551,041	-0.24(-0.32%)
Mar 27, 2023	75.28	76.16	74.99	75.77	526,892	+1.04(+1.39%)
Mar 24, 2023	74.33	74.94	73.59	74.73	838,332	+0.27(+0.36%)
Mar 23, 2023	74.99	75.83	74.21	74.46	796,372	-0.02(-0.03%)
Mar 22, 2023	73.46	75.38	73.28	74.48	736,048	+1.50(+2.06%)
Mar 21, 2023	71.72	73.95	71.60	72.98	2,965,749	+0.01(+0.01%)
Mar 20, 2023	72.49	73.56	71.55	72.97	5,767,698	+0.09(+0.12%)
Mar 17, 2023	73.40	73.46	72.08	72.88	1,138,531	-1.11(-1.50%)
Mar 16, 2023	72.68	74.24	71.11	73.99	530,416	+1.25(+1.72%)
Mar 15, 2023	72.86	73.89	72.48	72.74	1,053,021	-0.40(-0.55%)
Mar 14, 2023	75.55	75.91	72.21	73.14	817,869	-1.64(-2.19%)
Mar 13, 2023	77.60	77.95	74.15	74.78	522,146	-2.94(-3.78%)
Mar 10, 2023	80.27	80.82	74.90	77.72	1,211,755	-2.69(-3.35%)
Mar 09, 2023	83.19	84.04	80.16	80.41	501,040	-2.52(-3.04%)
Mar 08, 2023	82.62	83.35	82.00	82.93	360,270	+0.21(+0.25%)
Mar 07, 2023	82.93	83.69	82.28	82.72	691,213	-0.17(-0.21%)
Mar 06, 2023	85.34	85.41	81.20	82.89	625,788	+2.59(+3.23%)
Mar 03, 2023	80.17	80.84	79.57	80.30	232,151	-0.43(-0.53%)
Mar 02, 2023	81.43	82.03	80.57	80.73	132,150	-1.05(-1.28%)
Mar 01, 2023	83.21	84.40	81.69	81.78	226,967	-1.70(-2.04%)
Feb 28, 2023	82.88	83.75	82.42	83.48	438,037	+0.77(+0.93%)
Feb 27, 2023	82.43	83.35	82.26	82.71	209,722	+0.36(+0.44%)
Feb 24, 2023	83.71	83.76	81.35	82.35	381,421	-1.49(-1.78%)
Feb 23, 2023	83.51	84.40	81.83	83.84	453,473	+0.92(+1.11%)
Feb 22, 2023	83.97	86.26	82.29	82.92	415,468	-0.24(-0.29%)
Feb 21, 2023	83.96	84.13	82.90	83.16	185,988	-1.20(-1.42%)
Feb 17, 2023				84.36	0	+0.05(+0.06%)
Feb 16, 2023	85.55	85.55	84.30	84.31	143,624	-1.36(-1.59%)
Feb 15, 2023	85.34	86.87	85.34	85.67	169,875	+0.30(+0.35%)
Feb 14, 2023	85.49	85.83	84.86	85.37	137,119	-0.25(-0.29%)
Feb 13, 2023	84.15	85.86	84.12	85.62	127,838	+1.47(+1.75%)
Feb 10, 2023	85.23	85.61	84.08	84.15	117,291	-1.35(-1.58%)
Feb 09, 2023	84.12	85.62	83.59	85.50	142,196	+1.23(+1.46%)
Feb 08, 2023	83.63	84.66	82.76	84.27	212,083	+1.24(+1.49%)
Feb 07, 2023	82.81	83.34	82.40	83.03	268,921	-0.17(-0.20%)
Feb 06, 2023	83.61	84.26	83.09	83.20	125,692	-0.31(-0.37%)
Feb 03, 2023	82.30	83.69	82.30	83.51	188,337	+0.99(+1.20%)
Feb 02, 2023	83.06	84.12	82.18	82.52	211,390	+0.04(+0.05%)

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.