Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	85.89	85.94	84.57	85.24	331,245	-0.99(-1.15%)
Apr 27, 2023	85.55	86.26	84.82	86.24	385,380	+1.32(+1.56%)
Apr 26, 2023	85.66	86.55	84.55	84.91	581,336	-1.66(-1.92%)
Apr 25, 2023	87.39	88.05	86.28	86.57	523,123	-1.21(-1.38%)
Apr 24, 2023	86.71	87.87	86.08	87.79	354,304	+1.20(+1.39%)
Apr 21, 2023	85.52	86.66	85.02	86.58	1,180,960	+1.68(+1.98%)
Apr 20, 2023	83.77	85.14	83.77	84.90	566,533	+0.31(+0.36%)
Apr 19, 2023	83.63	84.72	83.63	84.60	358,854	+0.47(+0.55%)
Apr 18, 2023	85.86	85.86	83.32	84.13	406,905	-2.04(-2.36%)
Apr 17, 2023	85.39	86.38	85.26	86.17	473,034	+0.65(+0.76%)
Apr 14, 2023	85.87	86.36	84.75	85.52	241,563	-0.76(-0.89%)
Apr 13, 2023	85.53	86.66	84.76	86.29	275,776	+1.28(+1.51%)
Apr 12, 2023	85.85	86.38	84.97	85.00	315,190	-0.32(-0.37%)
Apr 11, 2023	84.89	85.59	84.31	85.32	220,320	+0.32(+0.37%)
Apr 10, 2023	83.70	85.05	83.70	85.00	305,319	+1.16(+1.39%)
Apr 06, 2023	84.84	85.05	83.36	83.84	289,364	-0.75(-0.89%)
Apr 05, 2023	83.54	84.64	83.01	84.60	294,439	+1.26(+1.51%)
Apr 04, 2023	84.37	84.53	82.76	83.34	445,784	-1.14(-1.35%)
Apr 03, 2023	84.34	85.11	83.48	84.48	508,094	+0.27(+0.32%)
Mar 31, 2023	84.86	84.93	83.78	84.21	743,699	+0.08(+0.09%)
Mar 30, 2023	84.11	85.63	83.45	84.13	549,862	+0.22(+0.26%)
Mar 29, 2023	83.30	83.94	82.66	83.91	643,285	+0.85(+1.03%)
Mar 28, 2023	83.25	83.39	82.49	83.06	791,043	+0.08(+0.10%)
Mar 27, 2023	81.83	83.00	81.27	82.98	609,927	+2.53(+3.15%)
Mar 24, 2023	79.03	81.56	79.03	80.44	1,838,063	+0.65(+0.81%)
Mar 23, 2023	78.76	81.74	78.58	79.80	791,441	+1.16(+1.48%)
Mar 22, 2023	80.60	80.80	78.58	78.64	709,471	-1.94(-2.40%)
Mar 21, 2023	81.84	82.30	80.19	80.57	642,750	-0.55(-0.67%)
Mar 20, 2023	80.22	81.92	79.25	81.12	1,150,945	+1.26(+1.58%)
Mar 17, 2023	82.89	82.95	79.20	79.86	1,241,454	-3.43(-4.12%)
Mar 16, 2023	81.69	83.33	81.69	83.29	952,600	+1.33(+1.62%)
Mar 15, 2023	82.10	82.53	81.12	81.95	2,713,343	-6.94(-7.81%)
Mar 14, 2023	88.85	90.35	88.39	88.90	497,678	+1.49(+1.70%)
Mar 13, 2023	85.25	88.99	85.09	87.41	352,785	+1.87(+2.18%)
Mar 10, 2023	86.48	87.01	84.92	85.54	298,290	-0.95(-1.10%)
Mar 09, 2023	86.87	88.08	86.26	86.49	276,622	-0.07(-0.08%)
Mar 08, 2023	87.36	87.41	85.80	86.56	368,163	-0.25(-0.29%)
Mar 07, 2023	87.98	87.99	86.01	86.81	255,605	-0.78(-0.90%)
Mar 06, 2023	86.42	87.94	86.42	87.60	419,550	+1.07(+1.24%)
Mar 03, 2023	86.17	87.26	85.56	86.53	353,669	+0.77(+0.90%)
Mar 02, 2023	85.94	86.33	84.36	85.75	413,234	-1.35(-1.55%)
Mar 01, 2023	84.88	87.48	83.64	87.10	622,727	+3.25(+3.88%)
Feb 28, 2023	83.25	84.35	82.71	83.85	448,930	+0.13(+0.15%)
Feb 27, 2023	82.85	84.35	82.55	83.72	375,185	+0.86(+1.04%)
Feb 24, 2023	80.53	84.14	79.64	82.85	716,003	+1.07(+1.31%)
Feb 23, 2023	84.47	85.49	80.45	81.78	1,177,289	-6.54(-7.40%)
Feb 22, 2023	88.19	88.65	86.85	88.32	467,092	-0.05(-0.06%)
Feb 21, 2023	90.47	91.03	88.22	88.37	510,967	-3.34(-3.65%)
Feb 17, 2023	91.77	92.00	90.81	91.71	406,404	+0.18(+0.20%)
Feb 16, 2023	90.84	92.46	90.61	91.54	372,158	-0.67(-0.73%)
Feb 15, 2023	90.77	92.23	90.67	92.21	415,517	+1.27(+1.40%)
Feb 14, 2023	91.49	92.05	90.74	90.94	210,214	-0.98(-1.07%)
Feb 13, 2023	91.71	92.16	91.22	91.92	254,093	+0.28(+0.30%)
Feb 10, 2023	90.16	92.28	89.85	91.64	264,460	+1.51(+1.67%)
Feb 09, 2023	91.27	91.64	90.08	90.14	399,097	-0.65(-0.72%)
Feb 08, 2023	91.59	91.84	90.77	90.79	238,618	-1.49(-1.61%)
Feb 07, 2023	91.21	92.78	90.63	92.28	302,958	+0.29(+0.31%)
Feb 06, 2023	90.66	92.33	90.48	91.99	289,773	+0.61(+0.67%)
Feb 03, 2023	91.80	92.45	90.47	91.38	338,720	-1.06(-1.15%)
Feb 02, 2023	93.64	93.74	90.72	92.44	430,591	-0.42(-0.45%)

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.