Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	81.27	83.68	81.16	83.07	76,298	+1.70(+2.09%)
Apr 27, 2023	81.34	81.90	80.33	81.36	117,581	+0.04(+0.05%)
Apr 26, 2023	81.90	82.53	80.73	81.33	149,319	-0.94(-1.14%)
Apr 25, 2023	83.59	83.59	81.91	82.26	70,601	-2.11(-2.50%)
Apr 24, 2023	82.72	84.68	82.72	84.37	50,797	+1.27(+1.53%)
Apr 21, 2023	84.28	84.28	82.65	83.11	51,360	-0.87(-1.04%)
Apr 20, 2023	83.84	84.08	83.02	83.98	106,276	-0.92(-1.08%)
Apr 19, 2023	84.45	84.91	83.71	84.90	83,326	-0.66(-0.77%)
Apr 18, 2023	85.80	85.87	84.95	85.56	151,342	-0.28(-0.33%)
Apr 17, 2023	87.14	87.25	85.75	85.84	53,935	-1.57(-1.79%)
Apr 14, 2023	87.55	88.05	86.89	87.40	113,892	+0.15(+0.18%)
Apr 13, 2023	86.79	87.71	86.52	87.25	71,494	+0.52(+0.60%)
Apr 12, 2023	87.65	87.73	86.71	86.73	131,049	-0.39(-0.44%)
Apr 11, 2023	86.74	87.49	86.11	87.11	97,130	+0.90(+1.04%)
Apr 10, 2023	85.20	87.30	85.20	86.22	95,766	+1.31(+1.54%)
Apr 06, 2023	86.16	86.16	84.76	84.91	92,365	-1.29(-1.49%)
Apr 05, 2023	84.75	86.19	84.15	86.19	103,540	+1.61(+1.90%)
Apr 04, 2023	87.32	87.32	83.54	84.59	334,897	-2.38(-2.74%)
Apr 03, 2023	86.59	87.65	85.70	86.97	359,980	+3.92(+4.72%)
Mar 31, 2023	82.51	83.16	82.37	83.05	134,963	+0.84(+1.02%)
Mar 30, 2023	82.88	83.04	81.72	82.21	499,798	-0.07(-0.08%)
Mar 29, 2023	82.04	82.34	81.47	82.27	92,904	+1.27(+1.57%)
Mar 28, 2023	79.48	81.59	79.48	81.01	190,867	+1.27(+1.59%)
Mar 27, 2023	78.78	80.24	78.01	79.74	238,188	+1.85(+2.37%)
Mar 24, 2023	75.98	78.20	75.64	77.89	267,429	+0.29(+0.37%)
Mar 23, 2023	78.88	80.03	76.88	77.60	1,794,838	-1.15(-1.46%)
Mar 22, 2023	80.60	81.00	78.75	78.75	156,522	-1.64(-2.04%)
Mar 21, 2023	79.51	80.73	79.21	80.39	76,340	+2.45(+3.15%)
Mar 20, 2023	76.16	78.59	76.16	77.93	169,078	+1.72(+2.25%)
Mar 17, 2023	76.98	77.80	75.41	76.22	165,364	-1.53(-1.97%)
Mar 16, 2023	74.65	77.84	74.05	77.75	330,652	+1.78(+2.35%)
Mar 15, 2023	77.96	78.07	74.56	75.97	340,623	-4.85(-6.00%)
Mar 14, 2023	80.23	82.94	79.39	80.82	143,120	+0.66(+0.83%)
Mar 13, 2023	80.24	82.09	78.83	80.16	153,102	-2.43(-2.94%)
Mar 10, 2023	83.77	85.08	82.36	82.58	77,744	-1.41(-1.68%)
Mar 09, 2023	85.59	87.04	83.82	83.99	86,319	-1.26(-1.47%)
Mar 08, 2023	85.70	87.02	84.34	85.25	99,737	-1.04(-1.21%)
Mar 07, 2023	87.34	87.37	85.92	86.29	134,273	-1.44(-1.64%)
Mar 06, 2023	88.19	88.19	86.88	87.73	69,680	-1.03(-1.16%)
Mar 03, 2023	86.23	89.13	86.16	88.75	88,190	+1.36(+1.56%)
Mar 02, 2023	85.96	87.83	85.64	87.39	89,274	+1.14(+1.32%)
Mar 01, 2023	83.90	86.49	83.56	86.25	99,373	+2.55(+3.05%)
Feb 28, 2023	86.12	86.12	83.70	83.70	120,809	-1.67(-1.95%)
Feb 27, 2023	85.24	85.67	84.35	85.37	124,361	+0.43(+0.51%)
Feb 24, 2023	83.65	85.12	82.92	84.94	200,805	+0.05(+0.06%)
Feb 23, 2023	84.41	85.34	83.59	84.89	117,529	+1.77(+2.13%)
Feb 22, 2023	83.20	84.01	82.15	83.12	213,507	-0.06(-0.07%)
Feb 21, 2023	82.94	83.63	82.79	83.17	154,687	-0.19(-0.23%)
Feb 17, 2023	85.55	85.65	82.86	83.37	148,821	-3.59(-4.13%)
Feb 16, 2023	87.98	88.83	86.93	86.96	86,305	-1.48(-1.67%)
Feb 15, 2023	89.15	89.15	87.21	88.44	111,924	-2.12(-2.34%)
Feb 14, 2023	89.21	90.87	89.11	90.56	50,543	+0.55(+0.61%)
Feb 13, 2023	90.24	90.54	89.18	90.01	62,118	-0.62(-0.69%)
Feb 10, 2023	87.83	90.75	87.83	90.63	99,475	+4.20(+4.86%)
Feb 09, 2023	87.22	87.52	86.40	86.43	106,811	-0.93(-1.06%)
Feb 08, 2023	88.29	88.53	86.57	87.36	60,862	-0.69(-0.78%)
Feb 07, 2023	85.11	88.19	84.85	88.05	182,851	+3.24(+3.82%)
Feb 06, 2023	86.00	86.78	84.19	84.81	125,767	-1.11(-1.29%)
Feb 03, 2023	86.88	88.28	85.81	85.93	129,498	-0.85(-0.98%)
Feb 02, 2023	88.31	88.31	85.80	86.78	220,718	-2.12(-2.38%)

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.