Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	71.50	71.87	70.62	71.32	492,708	-0.33(-0.46%)
Apr 27, 2023	70.68	71.78	70.28	71.64	229,719	+0.99(+1.40%)
Apr 26, 2023	71.83	72.92	70.22	70.65	433,624	-2.52(-3.45%)
Apr 25, 2023	72.00	75.45	72.00	73.18	297,943	+0.16(+0.22%)
Apr 24, 2023	75.53	75.97	72.88	73.02	420,620	-2.44(-3.24%)
Apr 21, 2023	76.61	77.71	73.80	75.46	307,868	-1.00(-1.31%)
Apr 20, 2023	76.99	77.98	76.05	76.46	224,643	-1.51(-1.94%)
Apr 19, 2023	77.30	78.50	76.28	77.98	341,931	+0.16(+0.20%)
Apr 18, 2023	80.56	80.92	77.52	77.82	563,792	-2.48(-3.09%)
Apr 17, 2023	79.16	80.96	78.93	80.30	209,364	+1.10(+1.39%)
Apr 14, 2023	78.67	80.18	77.97	79.20	431,189	+0.30(+0.38%)
Apr 13, 2023	78.69	80.44	78.51	78.91	489,546	-0.43(-0.54%)
Apr 12, 2023	79.17	80.21	78.32	79.33	362,913	+0.17(+0.21%)
Apr 11, 2023	76.78	80.80	76.52	79.16	481,073	+1.64(+2.12%)
Apr 10, 2023	78.59	81.38	77.49	77.52	1,130,377	-1.72(-2.17%)
Apr 06, 2023	76.64	81.06	76.50	79.24	907,983	+2.32(+3.01%)
Apr 05, 2023	79.10	81.22	76.77	76.93	1,855,998	-1.25(-1.59%)
Apr 04, 2023	74.33	82.13	71.69	78.17	1,895,359	-35.05(-30.96%)
Apr 03, 2023	112.07	113.40	111.17	113.22	621,570	+0.91(+0.81%)
Mar 31, 2023	111.61	112.39	110.47	112.31	409,790	+1.40(+1.27%)
Mar 30, 2023	111.52	111.52	109.16	110.91	451,257	+0.70(+0.64%)
Mar 29, 2023	107.09	110.73	105.88	110.21	801,040	+4.16(+3.92%)
Mar 28, 2023	106.37	107.20	104.83	106.05	876,945	-0.73(-0.69%)
Mar 27, 2023	106.16	107.70	105.08	106.78	206,380	+2.20(+2.10%)
Mar 24, 2023	104.89	105.68	103.46	104.58	374,710	-3.36(-3.11%)
Mar 23, 2023	109.57	111.37	107.41	107.94	289,435	-1.71(-1.56%)
Mar 22, 2023	111.89	112.33	109.51	109.65	302,192	-2.39(-2.14%)
Mar 21, 2023	113.50	114.38	111.88	112.05	328,131	+0.82(+0.74%)
Mar 20, 2023	109.95	112.59	109.26	111.22	271,255	+2.34(+2.15%)
Mar 17, 2023	110.15	110.15	108.33	108.88	994,508	-1.84(-1.66%)
Mar 16, 2023	108.35	111.51	108.02	110.72	627,899	+0.98(+0.89%)
Mar 15, 2023	113.17	113.61	109.35	109.74	712,683	-6.11(-5.27%)
Mar 14, 2023	112.91	116.23	112.91	115.85	624,756	+5.64(+5.12%)
Mar 13, 2023	107.96	111.38	106.21	110.21	528,349	+0.72(+0.66%)
Mar 10, 2023	116.23	116.23	108.80	109.48	574,385	-6.79(-5.84%)
Mar 09, 2023	118.59	119.26	116.24	116.27	276,932	-1.94(-1.64%)
Mar 08, 2023	118.26	119.21	117.67	118.21	474,613	+0.33(+0.28%)
Mar 07, 2023	120.37	120.88	117.86	117.89	294,256	-2.52(-2.10%)
Mar 06, 2023	121.89	122.49	119.68	120.41	335,939	-1.66(-1.36%)
Mar 03, 2023	121.52	122.32	120.49	122.07	328,979	+0.96(+0.79%)
Mar 02, 2023	119.22	121.49	118.41	121.11	224,916	+1.44(+1.20%)
Mar 01, 2023	118.18	120.13	117.94	119.68	215,234	+1.15(+0.97%)
Feb 28, 2023	117.89	118.83	117.70	118.53	376,890	+0.86(+0.73%)
Feb 27, 2023	117.49	118.20	116.43	117.67	607,466	+0.83(+0.71%)
Feb 24, 2023	115.81	117.10	115.52	116.84	235,728	-0.14(-0.12%)
Feb 23, 2023	117.18	117.82	115.91	116.97	186,960	+0.62(+0.54%)
Feb 22, 2023	116.10	117.74	116.10	116.35	148,676	+0.58(+0.50%)
Feb 21, 2023	118.40	118.95	115.68	115.77	181,322	-3.37(-2.82%)
Feb 17, 2023	118.89	119.62	118.26	119.13	332,100	+0.39(+0.33%)
Feb 16, 2023	118.04	120.06	117.63	118.75	319,208	-0.68(-0.57%)
Feb 15, 2023	119.14	119.67	118.24	119.43	167,469	+0.04(+0.03%)
Feb 14, 2023	118.77	119.71	117.06	119.39	426,176	+0.02(+0.02%)
Feb 13, 2023	118.19	119.64	117.64	119.37	235,328	+1.65(+1.40%)
Feb 10, 2023	116.77	118.11	115.49	117.72	343,942	+0.70(+0.60%)
Feb 09, 2023	119.31	120.54	116.71	117.01	359,826	-1.30(-1.10%)
Feb 08, 2023	118.00	119.72	118.00	118.31	280,485	-0.60(-0.51%)
Feb 07, 2023	118.03	119.60	116.91	118.91	252,356	+0.45(+0.38%)
Feb 06, 2023	117.41	119.29	116.26	118.46	463,525	+0.40(+0.34%)
Feb 03, 2023	116.81	118.11	116.28	118.06	256,865	+0.94(+0.80%)
Feb 02, 2023	116.66	118.42	116.10	117.12	288,593	+1.29(+1.11%)

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.