Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	74.75	76.04	74.75	74.85	842,348	+0.02(+0.03%)
Apr 27, 2023	79.24	79.38	71.42	74.83	1,590,060	+0.15(+0.20%)
Apr 26, 2023	75.12	75.93	74.57	74.68	714,601	-0.82(-1.09%)
Apr 25, 2023	76.26	76.86	75.46	75.50	348,138	-1.39(-1.81%)
Apr 24, 2023	76.29	76.99	75.92	76.89	412,858	+0.54(+0.70%)
Apr 21, 2023	76.57	76.73	75.29	76.35	533,872	-0.19(-0.24%)
Apr 20, 2023	77.04	77.47	76.32	76.54	530,756	-0.89(-1.15%)
Apr 19, 2023	77.55	77.98	76.79	77.43	522,613	-0.52(-0.67%)
Apr 18, 2023	78.60	79.35	77.43	77.95	599,285	-0.74(-0.94%)
Apr 17, 2023	78.76	79.44	78.53	78.69	380,891	+0.20(+0.25%)
Apr 14, 2023	78.56	79.82	77.72	78.50	380,540	+0.26(+0.34%)
Apr 13, 2023	78.71	78.71	77.46	78.23	441,520	-0.12(-0.15%)
Apr 12, 2023	78.25	78.94	77.81	78.35	530,432	+0.88(+1.14%)
Apr 11, 2023	76.50	78.43	76.50	77.47	682,195	+1.26(+1.66%)
Apr 10, 2023	74.76	76.87	74.76	76.21	558,327	+1.50(+2.00%)
Apr 06, 2023	74.87	75.42	73.97	74.71	915,694	-0.07(-0.09%)
Apr 05, 2023	75.98	76.39	74.58	74.78	769,857	-2.01(-2.61%)
Apr 04, 2023	81.57	81.57	76.61	76.78	713,179	-4.53(-5.57%)
Apr 03, 2023	79.92	81.96	79.92	81.31	661,567	-0.05(-0.06%)
Mar 31, 2023	79.65	81.38	79.45	81.36	448,914	+2.38(+3.01%)
Mar 30, 2023	78.76	79.63	78.43	78.98	432,839	+1.15(+1.48%)
Mar 29, 2023	77.43	78.08	77.19	77.83	405,189	+1.26(+1.65%)
Mar 28, 2023	75.94	76.87	75.55	76.57	495,324	+0.73(+0.97%)
Mar 27, 2023	76.54	76.54	74.54	75.83	718,761	+0.39(+0.52%)
Mar 24, 2023	74.97	75.50	74.09	75.44	551,048	-0.74(-0.98%)
Mar 23, 2023	78.33	78.95	75.36	76.19	705,334	-1.94(-2.48%)
Mar 22, 2023	80.38	80.84	77.88	78.12	433,911	-2.32(-2.88%)
Mar 21, 2023	79.98	81.04	79.51	80.44	468,786	+1.97(+2.51%)
Mar 20, 2023	77.98	79.45	77.62	78.48	486,901	+1.54(+2.00%)
Mar 17, 2023	79.43	79.47	76.54	76.94	1,099,624	-3.45(-4.29%)
Mar 16, 2023	79.34	81.05	78.87	80.39	705,798	+0.19(+0.23%)
Mar 15, 2023	79.16	80.24	78.41	80.21	888,676	-0.98(-1.20%)
Mar 14, 2023	80.74	81.39	79.54	81.19	668,486	+2.64(+3.36%)
Mar 13, 2023	79.55	79.97	78.14	78.54	731,049	-2.60(-3.21%)
Mar 10, 2023	84.33	84.46	80.71	81.15	624,148	-3.69(-4.35%)
Mar 09, 2023	86.54	87.21	84.77	84.83	495,420	-1.60(-1.86%)
Mar 08, 2023	86.81	87.37	85.75	86.44	548,597	-0.17(-0.19%)
Mar 07, 2023	89.04	89.27	86.56	86.60	727,110	-2.27(-2.55%)
Mar 06, 2023	90.19	90.80	88.50	88.87	551,747	-1.56(-1.73%)
Mar 03, 2023	89.24	90.67	88.78	90.44	689,875	+1.72(+1.94%)
Mar 02, 2023	87.75	88.96	87.38	88.72	444,651	+0.31(+0.35%)
Mar 01, 2023	87.48	89.11	86.95	88.40	456,804	+1.16(+1.33%)
Feb 28, 2023	86.73	87.81	86.31	87.24	503,159	+0.67(+0.78%)
Feb 27, 2023	87.66	87.74	85.87	86.56	609,026	-0.52(-0.60%)
Feb 24, 2023	86.55	87.56	85.71	87.08	400,088	-0.46(-0.53%)
Feb 23, 2023	88.60	89.11	87.09	87.54	466,167	-0.30(-0.35%)
Feb 22, 2023	87.36	88.74	87.29	87.85	399,876	+0.65(+0.74%)
Feb 21, 2023	88.40	89.01	87.12	87.20	428,460	-1.96(-2.19%)
Feb 17, 2023	89.62	90.61	88.77	89.16	573,095	-0.38(-0.43%)
Feb 16, 2023	88.66	90.55	88.45	89.54	487,939	-0.70(-0.78%)
Feb 15, 2023	89.62	90.60	88.97	90.24	462,713	+0.07(+0.08%)
Feb 14, 2023	89.42	90.32	88.32	90.17	774,284	+0.55(+0.61%)
Feb 13, 2023	88.00	90.18	87.28	89.63	860,373	+1.68(+1.92%)
Feb 10, 2023	88.01	88.86	84.66	87.94	2,055,176	-10.66(-10.81%)
Feb 09, 2023	100.36	100.88	98.39	98.61	273,953	-1.17(-1.17%)
Feb 08, 2023	100.15	100.83	99.15	99.78	462,131	-1.34(-1.33%)
Feb 07, 2023	101.17	101.48	99.36	101.12	491,696	-0.33(-0.33%)
Feb 06, 2023	102.22	102.65	100.61	101.45	449,762	-1.47(-1.43%)
Feb 03, 2023	102.68	103.87	102.20	102.92	570,409	-0.32(-0.31%)
Feb 02, 2023	102.32	103.42	101.46	103.24	715,169	+1.74(+1.72%)

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.