Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	72.78	72.78	71.61	72.04	456,817	-0.40(-0.55%)
Apr 27, 2023	72.87	72.87	70.18	72.44	559,840	-0.68(-0.93%)
Apr 26, 2023	73.37	73.69	72.36	73.12	392,799	-0.05(-0.07%)
Apr 25, 2023	74.49	74.49	73.03	73.17	365,926	-1.96(-2.61%)
Apr 24, 2023	75.13	76.15	74.34	75.13	149,448	-0.03(-0.04%)
Apr 21, 2023	75.88	76.55	74.85	75.16	295,619	-0.90(-1.18%)
Apr 20, 2023	75.24	77.30	74.82	76.06	209,712	-0.05(-0.07%)
Apr 19, 2023	76.24	76.60	75.40	76.11	383,706	-1.15(-1.49%)
Apr 18, 2023	77.83	78.20	76.72	77.26	386,288	+0.02(+0.03%)
Apr 17, 2023	77.56	78.13	76.81	77.24	289,764	-0.80(-1.03%)
Apr 14, 2023	79.25	80.00	77.04	78.04	349,487	-1.50(-1.89%)
Apr 13, 2023	78.67	79.69	77.63	79.55	273,042	+1.35(+1.72%)
Apr 12, 2023	80.17	80.41	77.91	78.20	307,055	-1.12(-1.41%)
Apr 11, 2023	80.07	80.38	78.82	79.32	315,446	-0.12(-0.15%)
Apr 10, 2023	76.62	79.65	76.45	79.44	259,574	+1.97(+2.54%)
Apr 06, 2023	77.15	78.82	76.40	77.47	367,676	-0.68(-0.87%)
Apr 05, 2023	78.90	79.43	77.54	78.15	439,861	-1.66(-2.08%)
Apr 04, 2023	83.17	83.17	79.20	79.81	557,454	-3.42(-4.10%)
Apr 03, 2023	83.35	84.17	81.48	83.23	335,103	-0.55(-0.66%)
Mar 31, 2023	82.58	84.27	82.32	83.78	350,881	+1.34(+1.62%)
Mar 30, 2023	82.89	83.37	81.17	82.45	420,041	-0.29(-0.35%)
Mar 29, 2023	81.57	83.04	80.46	82.74	269,101	+2.54(+3.17%)
Mar 28, 2023	81.37	81.37	78.50	80.19	457,978	-1.69(-2.07%)
Mar 27, 2023	82.74	83.39	80.43	81.88	539,676	-0.59(-0.72%)
Mar 24, 2023	84.24	85.57	81.27	82.48	610,940	-2.66(-3.13%)
Mar 23, 2023	82.63	85.59	82.61	85.14	677,891	+3.52(+4.32%)
Mar 22, 2023	83.53	84.88	81.56	81.62	382,688	-2.18(-2.60%)
Mar 21, 2023	85.12	86.40	82.70	83.79	369,719	-0.96(-1.13%)
Mar 20, 2023	83.31	84.89	82.46	84.75	414,552	+1.47(+1.77%)
Mar 17, 2023	84.36	85.19	82.54	83.28	751,339	-0.65(-0.78%)
Mar 16, 2023	80.93	84.16	80.26	83.93	417,214	+1.97(+2.40%)
Mar 15, 2023	81.16	82.23	79.37	81.96	592,583	-0.85(-1.03%)
Mar 14, 2023	81.58	83.05	81.03	82.81	543,457	+3.04(+3.81%)
Mar 13, 2023	79.27	80.68	78.68	79.78	414,518	-0.75(-0.93%)
Mar 10, 2023	81.64	82.34	79.60	80.53	313,229	-0.71(-0.88%)
Mar 09, 2023	82.71	84.14	81.09	81.24	274,406	-1.22(-1.48%)
Mar 08, 2023	82.29	83.02	81.70	82.46	198,913	+0.82(+1.01%)
Mar 07, 2023	82.27	82.66	81.08	81.64	330,483	-0.53(-0.65%)
Mar 06, 2023	84.14	84.45	81.85	82.17	322,743	-1.84(-2.19%)
Mar 03, 2023	83.45	84.07	82.03	84.01	371,768	+0.56(+0.68%)
Mar 02, 2023	81.77	83.49	80.78	83.45	265,837	+0.53(+0.64%)
Mar 01, 2023	82.00	83.72	81.98	82.91	253,645	+1.49(+1.84%)
Feb 28, 2023	80.98	82.81	80.98	81.42	333,558	+0.29(+0.35%)
Feb 27, 2023	82.27	82.47	80.91	81.13	236,817	-0.34(-0.41%)
Feb 24, 2023	81.10	81.67	80.53	81.47	342,184	-0.43(-0.53%)
Feb 23, 2023	82.92	82.92	79.84	81.90	299,566	+1.43(+1.78%)
Feb 22, 2023	80.66	81.16	79.65	80.47	373,025	+0.10(+0.12%)
Feb 21, 2023	80.68	82.32	80.07	80.37	450,574	-1.26(-1.55%)
Feb 17, 2023	81.33	81.97	80.58	81.64	334,091	+0.27(+0.33%)
Feb 16, 2023	81.16	82.54	81.16	81.37	265,105	-1.82(-2.18%)
Feb 15, 2023	82.05	83.43	81.99	83.19	238,902	+0.09(+0.11%)
Feb 14, 2023	82.21	83.86	81.55	83.10	259,152	-0.17(-0.20%)
Feb 13, 2023	82.07	83.34	81.62	83.27	292,741	+1.65(+2.02%)
Feb 10, 2023	80.64	81.69	80.19	81.62	278,668	-0.50(-0.61%)
Feb 09, 2023	83.18	84.39	81.71	82.12	259,239	+0.01(+0.01%)
Feb 08, 2023	84.38	86.16	81.58	82.11	516,367	-2.97(-3.49%)
Feb 07, 2023	82.96	85.17	78.09	85.08	993,729	-1.80(-2.07%)
Feb 06, 2023	86.47	88.29	86.28	86.88	529,094	-1.54(-1.74%)
Feb 03, 2023	87.96	90.84	87.12	88.42	411,063	-1.14(-1.27%)
Feb 02, 2023	87.86	90.08	87.61	89.56	568,108	+1.70(+1.93%)

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.