Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	82.41	83.65	81.94	83.27	539,929	+0.93(+1.13%)
Apr 27, 2023	80.44	82.40	80.33	82.34	519,375	+2.46(+3.07%)
Apr 26, 2023	80.64	81.04	79.68	79.89	450,029	-1.22(-1.51%)
Apr 25, 2023	81.15	81.99	80.73	81.11	394,380	-0.73(-0.89%)
Apr 24, 2023	82.16	82.88	81.71	81.84	298,617	-0.65(-0.79%)
Apr 21, 2023	83.26	83.26	81.71	82.49	258,166	-0.35(-0.43%)
Apr 20, 2023	82.61	83.67	82.43	82.85	282,216	-0.41(-0.50%)
Apr 19, 2023	83.02	83.31	81.86	83.26	479,736	+0.12(+0.14%)
Apr 18, 2023	83.23	83.88	82.76	83.14	382,652	+0.18(+0.21%)
Apr 17, 2023	82.25	83.03	81.95	82.97	321,832	+1.06(+1.29%)
Apr 14, 2023	82.32	83.55	81.68	81.91	302,549	-0.44(-0.54%)
Apr 13, 2023	82.21	82.55	80.87	82.35	310,211	+0.36(+0.43%)
Apr 12, 2023	82.30	82.70	81.57	82.00	260,252	+0.43(+0.53%)
Apr 11, 2023	81.44	82.66	80.82	81.57	406,447	+0.80(+0.99%)
Apr 10, 2023	79.36	81.52	79.36	80.77	708,362	+1.10(+1.39%)
Apr 06, 2023	80.10	80.55	79.26	79.66	367,327	-0.50(-0.63%)
Apr 05, 2023	80.96	81.27	79.33	80.17	399,634	-1.35(-1.66%)
Apr 04, 2023	85.00	85.50	80.81	81.52	408,378	-3.24(-3.83%)
Apr 03, 2023	85.05	85.97	84.02	84.76	358,841	-0.35(-0.41%)
Mar 31, 2023	83.95	85.18	83.95	85.11	396,229	+1.75(+2.09%)
Mar 30, 2023	83.79	84.09	83.03	83.36	382,733	+0.61(+0.74%)
Mar 29, 2023	82.33	83.10	81.81	82.75	317,115	+1.36(+1.67%)
Mar 28, 2023	80.54	81.66	80.54	81.39	290,964	+0.61(+0.76%)
Mar 27, 2023	80.86	81.47	79.90	80.78	396,778	+1.20(+1.51%)
Mar 24, 2023	78.93	79.63	77.91	79.57	645,401	-0.43(-0.54%)
Mar 23, 2023	80.96	82.15	79.16	80.01	461,675	-0.96(-1.18%)
Mar 22, 2023	82.51	83.17	80.88	80.96	449,414	-1.97(-2.38%)
Mar 21, 2023	82.43	83.44	82.41	82.94	927,800	+2.24(+2.77%)
Mar 20, 2023	78.83	81.12	78.53	80.70	932,838	+2.58(+3.31%)
Mar 17, 2023	80.26	80.98	77.55	78.11	1,287,922	-2.85(-3.52%)
Mar 16, 2023	77.94	81.12	77.74	80.96	1,128,753	+1.99(+2.52%)
Mar 15, 2023	82.68	83.12	78.78	78.97	1,004,722	-5.96(-7.01%)
Mar 14, 2023	85.45	86.20	83.57	84.93	590,848	+1.46(+1.75%)
Mar 13, 2023	83.85	84.77	81.87	83.47	730,137	-1.80(-2.12%)
Mar 10, 2023	88.41	88.41	84.18	85.27	860,133	-3.14(-3.55%)
Mar 09, 2023	90.86	91.05	88.37	88.41	413,727	-1.98(-2.19%)
Mar 08, 2023	90.40	90.88	89.68	90.39	358,401	+0.09(+0.10%)
Mar 07, 2023	91.25	91.60	90.20	90.30	247,365	-0.57(-0.63%)
Mar 06, 2023	92.35	92.53	90.51	90.87	305,124	-1.37(-1.48%)
Mar 03, 2023	91.74	92.34	90.66	92.24	306,877	+0.98(+1.08%)
Mar 02, 2023	89.95	91.30	89.73	91.26	307,863	+0.76(+0.84%)
Mar 01, 2023	89.31	90.64	89.28	90.50	332,109	+1.15(+1.29%)
Feb 28, 2023	88.72	90.32	88.72	89.35	428,868	+0.54(+0.61%)
Feb 27, 2023	89.24	89.30	88.29	88.81	388,105	+0.52(+0.59%)
Feb 24, 2023	87.37	88.77	86.84	88.29	468,165	-0.68(-0.76%)
Feb 23, 2023	90.03	90.48	88.44	88.97	497,729	-0.45(-0.51%)
Feb 22, 2023	89.80	90.52	89.15	89.42	338,888	-0.06(-0.07%)
Feb 21, 2023	91.43	92.12	88.98	89.48	307,081	-3.12(-3.37%)
Feb 17, 2023	92.23	92.95	91.63	92.59	470,576	+0.28(+0.31%)
Feb 16, 2023	92.06	93.57	90.87	92.31	611,311	-0.62(-0.67%)
Feb 15, 2023	91.75	93.19	91.37	92.93	578,920	+0.96(+1.05%)
Feb 14, 2023	91.42	92.58	90.54	91.96	500,235	+0.42(+0.46%)
Feb 13, 2023	89.94	91.59	89.42	91.54	672,530	+2.09(+2.34%)
Feb 10, 2023	87.19	89.64	86.90	89.45	734,119	+2.47(+2.84%)
Feb 09, 2023	89.55	90.08	86.87	86.98	939,099	-2.78(-3.10%)
Feb 08, 2023	89.06	90.95	89.06	89.76	620,889	-0.17(-0.19%)
Feb 07, 2023	88.43	90.05	87.78	89.93	609,986	+0.91(+1.03%)
Feb 06, 2023	89.58	90.43	88.72	89.02	546,096	-1.82(-2.00%)
Feb 03, 2023	90.19	91.42	89.63	90.83	449,831	-0.34(-0.38%)
Feb 02, 2023	91.59	92.84	90.06	91.18	880,523	+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.