Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	85.74	85.79	84.42	85.10	331,803	-0.99(-1.15%)
Apr 27, 2023	85.41	86.11	84.67	86.09	386,029	+1.32(+1.56%)
Apr 26, 2023	85.52	86.41	84.40	84.77	582,315	-1.66(-1.92%)
Apr 25, 2023	87.24	87.91	86.13	86.43	524,004	-1.21(-1.38%)
Apr 24, 2023	86.57	87.73	85.93	87.64	354,901	+1.20(+1.39%)
Apr 21, 2023	85.38	86.52	84.88	86.44	1,182,950	+1.68(+1.98%)
Apr 20, 2023	83.63	85.00	83.63	84.76	567,487	+0.31(+0.36%)
Apr 19, 2023	83.49	84.57	83.49	84.45	359,459	+0.47(+0.55%)
Apr 18, 2023	85.71	85.71	83.18	83.99	407,591	-2.03(-2.36%)
Apr 17, 2023	85.25	86.23	85.12	86.02	473,830	+0.64(+0.76%)
Apr 14, 2023	85.72	86.22	84.61	85.38	241,970	-0.76(-0.89%)
Apr 13, 2023	85.39	86.51	84.61	86.14	276,240	+1.28(+1.51%)
Apr 12, 2023	85.70	86.24	84.83	84.86	315,721	-0.32(-0.37%)
Apr 11, 2023	84.75	85.45	84.17	85.18	220,691	+0.32(+0.37%)
Apr 10, 2023	83.56	84.91	83.56	84.86	305,833	+1.16(+1.39%)
Apr 06, 2023	84.69	84.91	83.22	83.70	289,851	-0.75(-0.89%)
Apr 05, 2023	83.40	84.49	82.87	84.45	294,935	+1.26(+1.51%)
Apr 04, 2023	84.23	84.39	82.62	83.19	446,535	-1.14(-1.35%)
Apr 03, 2023	84.20	84.97	83.34	84.34	508,950	+0.27(+0.32%)
Mar 31, 2023	84.71	84.79	83.64	84.07	744,952	+0.08(+0.09%)
Mar 30, 2023	83.97	85.49	83.31	83.99	550,788	+0.22(+0.26%)
Mar 29, 2023	83.16	83.80	82.52	83.77	644,368	+0.85(+1.03%)
Mar 28, 2023	83.11	83.25	82.35	82.92	792,376	+0.08(+0.10%)
Mar 27, 2023	81.69	82.86	81.13	82.84	610,955	+2.53(+3.15%)
Mar 24, 2023	78.90	81.42	78.90	80.31	1,841,159	+0.64(+0.81%)
Mar 23, 2023	78.62	81.60	78.44	79.66	792,774	+1.16(+1.48%)
Mar 22, 2023	80.47	80.67	78.44	78.50	710,666	-1.93(-2.40%)
Mar 21, 2023	81.71	82.16	80.05	80.44	643,833	-0.55(-0.67%)
Mar 20, 2023	80.08	81.79	79.12	80.98	1,152,884	+1.26(+1.58%)
Mar 17, 2023	82.75	82.81	79.07	79.72	1,243,545	-3.42(-4.12%)
Mar 16, 2023	81.55	83.19	81.55	83.15	954,204	+1.33(+1.62%)
Mar 15, 2023	81.97	82.39	80.98	81.82	2,717,913	-6.93(-7.81%)
Mar 14, 2023	88.70	90.20	88.24	88.75	498,516	+1.49(+1.70%)
Mar 13, 2023	85.11	88.84	84.95	87.26	353,379	+1.86(+2.18%)
Mar 10, 2023	86.34	86.86	84.78	85.40	298,792	-0.95(-1.10%)
Mar 09, 2023	86.73	87.93	86.11	86.35	277,088	-0.07(-0.08%)
Mar 08, 2023	87.21	87.27	85.66	86.42	368,783	-0.25(-0.29%)
Mar 07, 2023	87.84	87.85	85.86	86.67	256,036	-0.78(-0.90%)
Mar 06, 2023	86.27	87.79	86.27	87.45	420,257	+1.07(+1.24%)
Mar 03, 2023	86.02	87.11	85.41	86.38	354,265	+0.77(+0.90%)
Mar 02, 2023	85.80	86.18	84.22	85.61	413,930	-1.35(-1.55%)
Mar 01, 2023	84.74	87.33	83.50	86.95	623,776	+3.25(+3.88%)
Feb 28, 2023	83.11	84.21	82.57	83.71	449,686	+0.13(+0.15%)
Feb 27, 2023	82.72	84.21	82.41	83.58	375,817	+0.86(+1.04%)
Feb 24, 2023	80.40	84.00	79.51	82.72	717,209	+1.07(+1.31%)
Feb 23, 2023	84.33	85.35	80.31	81.65	1,179,273	-6.53(-7.40%)
Feb 22, 2023	88.04	88.50	86.71	88.17	467,879	-0.05(-0.06%)
Feb 21, 2023	90.32	90.88	88.07	88.22	511,828	-3.34(-3.65%)
Feb 17, 2023	91.62	91.84	90.65	91.56	407,089	+0.18(+0.20%)
Feb 16, 2023	90.69	92.30	90.45	91.38	372,785	-0.67(-0.73%)
Feb 15, 2023	90.62	92.07	90.52	92.05	416,217	+1.27(+1.40%)
Feb 14, 2023	91.33	91.89	90.59	90.79	210,568	-0.98(-1.07%)
Feb 13, 2023	91.56	92.01	91.06	91.77	254,521	+0.28(+0.30%)
Feb 10, 2023	90.00	92.12	89.70	91.49	264,905	+1.51(+1.67%)
Feb 09, 2023	91.11	91.49	89.93	89.98	399,770	-0.65(-0.72%)
Feb 08, 2023	91.44	91.69	90.62	90.64	239,020	-1.49(-1.61%)
Feb 07, 2023	91.05	92.63	90.48	92.12	303,468	+0.29(+0.31%)
Feb 06, 2023	90.51	92.17	90.33	91.84	290,261	+0.61(+0.67%)
Feb 03, 2023	91.65	92.29	90.32	91.22	339,291	-1.06(-1.15%)
Feb 02, 2023	93.48	93.58	90.57	92.28	431,316	-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.