Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	82.96	85.85	82.73	85.67	733,264	+2.25(+2.69%)
Apr 27, 2023	83.46	83.58	81.87	83.42	765,718	+0.44(+0.53%)
Apr 26, 2023	83.24	83.83	82.27	82.98	836,292	-0.20(-0.24%)
Apr 25, 2023	86.07	86.76	83.17	83.18	927,812	-4.56(-5.20%)
Apr 24, 2023	86.35	87.96	86.12	87.75	910,973	+0.89(+1.02%)
Apr 21, 2023	86.23	87.09	85.23	86.86	846,686	+0.58(+0.67%)
Apr 20, 2023	86.41	88.33	86.11	86.28	533,251	-0.16(-0.18%)
Apr 19, 2023	85.96	86.92	85.63	86.44	482,880	-0.04(-0.05%)
Apr 18, 2023	86.32	87.51	86.32	86.48	562,550	+0.21(+0.24%)
Apr 17, 2023	87.28	88.07	85.85	86.27	887,987	-1.79(-2.03%)
Apr 14, 2023	88.68	89.77	87.44	88.06	1,110,951	+0.48(+0.55%)
Apr 13, 2023	88.35	88.35	87.33	87.58	794,815	-0.08(-0.09%)
Apr 12, 2023	89.67	89.72	87.07	87.66	852,058	-0.74(-0.84%)
Apr 11, 2023	86.98	88.71	86.62	88.40	815,014	+1.66(+1.91%)
Apr 10, 2023	83.43	87.01	83.40	86.74	966,933	+3.08(+3.68%)
Apr 06, 2023	85.47	85.69	82.99	83.66	758,440	-2.42(-2.81%)
Apr 05, 2023	86.57	87.07	84.61	86.08	1,095,990	-1.55(-1.77%)
Apr 04, 2023	89.89	90.50	87.31	87.63	755,142	-1.14(-1.28%)
Apr 03, 2023	89.36	90.08	87.65	88.77	1,073,865	-0.25(-0.28%)
Mar 31, 2023	86.61	89.11	86.46	89.01	1,267,079	+2.95(+3.42%)
Mar 30, 2023	86.60	87.65	85.91	86.07	1,338,255	+1.03(+1.21%)
Mar 29, 2023	90.40	90.92	84.01	85.04	2,564,554	-3.17(-3.60%)
Mar 28, 2023	84.76	88.97	82.27	88.22	4,804,531	+14.72(+20.02%)
Mar 27, 2023	73.58	74.36	72.27	73.50	2,555,441	+0.86(+1.18%)
Mar 24, 2023	72.52	73.06	71.44	72.64	1,136,684	-1.10(-1.49%)
Mar 23, 2023	74.23	75.41	72.73	73.74	857,172	+0.32(+0.44%)
Mar 22, 2023	74.13	75.61	73.39	73.42	750,122	-0.85(-1.14%)
Mar 21, 2023	74.66	75.28	73.69	74.27	723,819	+1.88(+2.59%)
Mar 20, 2023	73.24	73.83	71.15	72.39	683,005	-0.20(-0.28%)
Mar 17, 2023	72.05	72.87	71.35	72.59	1,536,768	-0.42(-0.57%)
Mar 16, 2023	70.10	73.25	69.26	73.01	1,137,729	+1.84(+2.58%)
Mar 15, 2023	71.07	71.83	70.15	71.17	1,342,100	-2.61(-3.53%)
Mar 14, 2023	74.87	75.20	73.15	73.78	717,570	+1.22(+1.68%)
Mar 13, 2023	72.51	74.06	71.50	72.56	1,204,623	-2.31(-3.08%)
Mar 10, 2023	76.46	76.56	73.84	74.87	772,928	-1.49(-1.95%)
Mar 09, 2023	78.59	79.12	76.09	76.36	1,401,915	-2.34(-2.97%)
Mar 08, 2023	79.57	80.06	78.21	78.69	866,185	-0.97(-1.22%)
Mar 07, 2023	80.55	81.23	79.53	79.66	569,840	-0.63(-0.79%)
Mar 06, 2023	83.14	83.24	80.25	80.29	949,216	-2.76(-3.33%)
Mar 03, 2023	82.86	83.12	81.85	83.06	595,229	+0.92(+1.12%)
Mar 02, 2023	79.37	82.33	79.19	82.14	610,454	+2.11(+2.63%)
Mar 01, 2023	80.13	81.23	79.30	80.03	747,728	-0.04(-0.05%)
Feb 28, 2023	79.69	81.09	79.57	80.07	864,156	+1.05(+1.33%)
Feb 27, 2023	80.32	80.70	78.94	79.02	425,424	-0.33(-0.41%)
Feb 24, 2023	78.64	79.88	78.18	79.35	597,681	-0.89(-1.11%)
Feb 23, 2023	80.83	81.07	79.08	80.24	482,940	+0.25(+0.31%)
Feb 22, 2023	78.67	80.60	78.67	79.99	641,878	+1.48(+1.88%)
Feb 21, 2023	80.97	81.75	78.50	78.52	784,169	-3.95(-4.79%)
Feb 17, 2023	81.44	82.48	80.98	82.47	480,655	+0.48(+0.58%)
Feb 16, 2023	81.95	83.90	81.67	81.99	533,917	-1.52(-1.82%)
Feb 15, 2023	80.05	84.25	80.00	83.50	996,411	+2.41(+2.97%)
Feb 14, 2023	80.04	82.22	79.19	81.10	903,528	-0.03(-0.04%)
Feb 13, 2023	80.09	81.17	78.63	81.13	1,034,924	+1.10(+1.37%)
Feb 10, 2023	80.05	81.01	79.40	80.03	941,163	-1.03(-1.27%)
Feb 09, 2023	83.83	84.90	80.48	81.06	1,699,803	+0.94(+1.17%)
Feb 08, 2023	84.41	85.27	78.04	80.12	2,805,147	-8.58(-9.67%)
Feb 07, 2023	89.63	89.63	87.13	88.70	778,256	-1.25(-1.39%)
Feb 06, 2023	89.96	90.81	88.83	89.95	831,005	-1.92(-2.09%)
Feb 03, 2023	90.45	93.61	89.61	91.87	552,215	-0.29(-0.31%)
Feb 02, 2023	92.98	94.31	91.32	92.16	928,952	-0.74(-0.79%)

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.