Asbury Automotive Group Inc (NY: ABG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	234.81	236.60	233.96	235.78	183,368	+2.05(+0.88%)
Mar 27, 2024	228.30	234.34	227.03	233.73	129,733	+8.19(+3.63%)
Mar 26, 2024	225.36	226.90	223.20	225.54	122,880	+2.91(+1.31%)
Mar 25, 2024	224.00	225.76	222.02	222.63	82,599	-1.38(-0.62%)
Mar 22, 2024	224.56	225.49	221.68	224.01	159,085	-0.58(-0.26%)
Mar 21, 2024	219.99	226.92	217.40	224.59	186,805	+5.98(+2.74%)
Mar 20, 2024	208.04	218.96	208.04	218.61	181,414	+9.40(+4.49%)
Mar 19, 2024	208.47	210.34	208.05	209.21	144,297	+0.94(+0.45%)
Mar 18, 2024	211.09	211.27	208.06	208.27	130,912	-1.73(-0.82%)
Mar 15, 2024	204.03	210.65	204.03	210.00	353,866	+5.30(+2.59%)
Mar 14, 2024	208.49	210.28	202.98	204.70	302,402	-5.73(-2.72%)
Mar 13, 2024	210.34	214.34	209.75	210.43	175,788	-0.44(-0.21%)
Mar 12, 2024	210.03	211.61	207.90	210.87	106,124	+0.35(+0.17%)
Mar 11, 2024	208.72	210.61	206.25	210.52	193,075	+0.82(+0.39%)
Mar 08, 2024	213.20	217.47	209.54	209.70	140,637	-0.45(-0.21%)
Mar 07, 2024	206.84	210.69	206.81	210.15	162,272	+3.73(+1.81%)
Mar 06, 2024	206.88	209.09	204.59	206.42	232,250	+1.15(+0.56%)
Mar 05, 2024	204.08	208.44	203.75	205.27	128,860	-0.23(-0.11%)
Mar 04, 2024	208.95	211.23	205.50	205.50	169,059	-4.30(-2.05%)
Mar 01, 2024	209.99	211.05	207.21	209.80	195,561	+0.97(+0.46%)
Feb 29, 2024	212.09	212.09	208.04	208.83	304,325	+0.54(+0.26%)
Feb 28, 2024	209.60	211.88	207.98	208.29	159,731	-3.71(-1.75%)
Feb 27, 2024	213.53	215.85	211.48	212.00	194,918	+0.87(+0.41%)
Feb 26, 2024	212.89	215.86	210.38	211.13	139,160	-3.49(-1.63%)
Feb 23, 2024	211.91	216.55	210.87	214.62	92,367	+2.71(+1.28%)
Feb 22, 2024	209.85	211.99	208.13	211.91	113,477	+3.12(+1.49%)
Feb 21, 2024	207.50	211.00	205.99	208.79	150,937	+0.61(+0.29%)
Feb 20, 2024	212.20	214.10	207.59	208.18	158,955	-8.71(-4.02%)
Feb 16, 2024	218.59	220.66	216.26	216.89	168,892	-4.45(-2.01%)
Feb 15, 2024	221.34	223.50	220.36	221.34	151,717	+0.33(+0.15%)
Feb 14, 2024	218.89	222.20	213.54	221.01	251,062	+2.66(+1.22%)
Feb 13, 2024	215.11	221.43	212.02	218.35	357,516	-4.05(-1.82%)
Feb 12, 2024	217.04	225.96	217.04	222.40	216,303	+6.48(+3.00%)
Feb 09, 2024	205.71	217.31	203.56	215.92	290,879	+9.13(+4.42%)
Feb 08, 2024	200.00	215.00	195.09	206.79	373,322	-3.95(-1.87%)
Feb 07, 2024	211.07	211.88	207.20	210.74	252,441	+0.94(+0.45%)
Feb 06, 2024	210.80	211.66	209.07	209.80	97,873	-1.00(-0.47%)
Feb 05, 2024	209.28	213.57	207.61	210.80	123,347	-2.47(-1.16%)
Feb 02, 2024	209.96	215.81	207.37	213.27	157,859	-0.40(-0.19%)
Feb 01, 2024	210.77	214.82	209.75	213.67	192,601	+4.61(+2.21%)
Jan 31, 2024	214.95	219.10	208.65	209.06	225,329	-9.30(-4.26%)
Jan 30, 2024	218.11	221.85	217.86	218.36	110,279	-1.32(-0.60%)
Jan 29, 2024	213.92	220.07	212.93	219.68	118,987	+5.76(+2.69%)
Jan 26, 2024	214.17	215.35	211.38	213.92	140,438	+2.33(+1.10%)
Jan 25, 2024	208.99	211.80	205.37	211.59	233,077	+6.52(+3.18%)
Jan 24, 2024	210.00	210.00	203.13	205.07	176,863	-2.68(-1.29%)
Jan 23, 2024	211.14	211.14	206.13	207.75	161,724	+0.18(+0.09%)
Jan 22, 2024	206.31	209.32	204.76	207.57	127,705	+3.11(+1.52%)
Jan 19, 2024	204.25	206.79	201.11	204.46	102,241	+1.06(+0.52%)
Jan 18, 2024	204.69	205.11	201.36	203.40	90,096	+0.86(+0.42%)
Jan 17, 2024	199.38	203.74	199.38	202.54	89,048	-0.05(-0.02%)
Jan 16, 2024	200.28	205.34	198.23	202.59	160,379	+0.36(+0.18%)
Jan 12, 2024	211.85	212.24	200.10	202.23	148,520	-7.27(-3.47%)
Jan 11, 2024	209.41	209.57	205.00	209.50	87,697	-0.94(-0.45%)
Jan 10, 2024	208.34	210.65	207.16	210.44	101,382	+1.39(+0.66%)
Jan 09, 2024	205.05	209.06	204.29	209.05	93,680	+0.30(+0.14%)
Jan 08, 2024	205.79	209.10	204.28	208.75	107,480	+3.21(+1.56%)
Jan 05, 2024	205.33	209.98	204.38	205.54	106,022	-1.46(-0.71%)
Jan 04, 2024	209.85	209.85	205.94	207.00	119,394	-1.67(-0.80%)
Jan 03, 2024	220.00	220.01	208.00	208.67	180,107	-14.17(-6.36%)
Jan 02, 2024	222.98	225.63	220.64	222.84	165,571	-2.13(-0.95%)
Dec 29, 2023	226.60	226.60	222.82	224.97	126,273	-2.51(-1.10%)
Dec 28, 2023	223.45	228.04	222.52	227.48	139,722	+3.49(+1.56%)
Dec 27, 2023	224.43	226.72	221.53	223.99	160,503	+0.66(+0.30%)
Dec 26, 2023	224.81	225.67	222.83	223.33	166,605	-0.85(-0.38%)
Dec 22, 2023	226.37	228.56	224.09	224.18	139,883	-2.10(-0.93%)
Dec 21, 2023	227.46	227.59	224.14	226.28	152,314	+4.49(+2.02%)
Dec 20, 2023	225.66	227.83	220.62	221.79	195,431	-3.76(-1.67%)
Dec 19, 2023	225.48	227.44	222.66	225.55	345,969	+2.49(+1.12%)
Dec 18, 2023	233.15	234.72	221.41	223.06	342,661	-10.11(-4.34%)
Dec 15, 2023	236.45	237.39	229.51	233.17	425,784	-1.17(-0.50%)
Dec 14, 2023	227.65	238.28	227.65	234.34	278,634	+12.59(+5.68%)
Dec 13, 2023	211.00	222.78	208.41	221.75	211,328	+10.55(+5.00%)
Dec 12, 2023	215.63	217.15	211.03	211.20	124,497	-5.30(-2.45%)
Dec 11, 2023	215.06	218.68	213.27	216.50	78,517	+1.29(+0.60%)
Dec 08, 2023	215.84	218.32	213.51	215.21	62,982	-0.60(-0.28%)
Dec 07, 2023	215.07	215.88	213.01	215.81	91,399	+1.19(+0.55%)
Dec 06, 2023	219.87	223.75	214.48	214.62	92,708	-2.60(-1.20%)
Dec 05, 2023	220.07	222.14	215.31	217.22	196,838	-5.49(-2.47%)
Dec 04, 2023	217.40	222.72	216.75	222.71	146,607	+5.10(+2.34%)
Dec 01, 2023	209.31	218.01	208.32	217.61	117,961	+7.79(+3.71%)
Nov 30, 2023	210.51	212.39	204.69	209.82	141,747	+0.53(+0.25%)
Nov 29, 2023	212.31	215.29	208.90	209.29	113,960	+0.11(+0.05%)
Nov 28, 2023	208.80	211.94	206.39	209.18	112,820	+1.65(+0.80%)
Nov 27, 2023	208.03	209.69	207.43	207.53	169,084	-2.23(-1.06%)
Nov 24, 2023	207.00	210.09	206.68	209.76	50,198	+2.69(+1.30%)
Nov 22, 2023	206.55	207.54	205.00	207.07	108,576	+1.37(+0.67%)
Nov 21, 2023	210.01	210.03	204.67	205.70	107,641	-6.49(-3.06%)
Nov 20, 2023	208.20	212.32	207.02	212.19	73,702	+2.52(+1.20%)
Nov 17, 2023	208.86	211.50	206.74	209.67	140,692	+4.68(+2.28%)
Nov 16, 2023	220.29	221.35	202.46	204.99	224,563	-17.75(-7.97%)
Nov 15, 2023	218.98	225.96	218.98	222.74	142,116	+4.16(+1.90%)
Nov 14, 2023	210.84	221.31	210.84	218.58	133,101	+14.88(+7.30%)
Nov 13, 2023	199.84	204.41	199.80	203.70	77,581	+2.08(+1.03%)
Nov 10, 2023	199.73	202.95	198.37	201.62	95,695	+3.06(+1.54%)
Nov 09, 2023	204.78	204.78	198.50	198.56	169,934	-2.91(-1.44%)
Nov 08, 2023	201.79	204.35	199.94	201.47	77,501	-1.19(-0.59%)
Nov 07, 2023	203.93	203.93	199.99	202.66	98,229	-1.63(-0.80%)
Nov 06, 2023	208.15	208.15	201.92	204.29	103,988	-5.73(-2.73%)
Nov 03, 2023	205.53	213.83	205.53	210.02	163,355	+8.25(+4.09%)
Nov 02, 2023	199.67	201.79	198.69	201.77	159,757	+5.43(+2.77%)
Nov 01, 2023	189.32	196.88	186.29	196.34	193,172	+4.97(+2.60%)
Oct 31, 2023	192.04	193.73	189.25	191.37	167,002	+5.30(+2.85%)
Oct 30, 2023	189.71	190.15	184.47	186.07	184,884	-0.49(-0.26%)
Oct 27, 2023	189.65	190.35	185.13	186.56	193,692	-2.48(-1.31%)
Oct 26, 2023	186.14	192.88	186.14	189.04	230,314	+4.12(+2.23%)
Oct 25, 2023	183.49	185.71	178.40	184.92	221,387	-1.60(-0.86%)
Oct 24, 2023	187.24	194.69	182.65	186.52	436,645	-12.64(-6.35%)
Oct 23, 2023	203.61	205.00	198.88	199.16	167,976	-5.55(-2.71%)
Oct 20, 2023	207.47	208.56	204.23	204.71	145,198	-2.34(-1.13%)
Oct 19, 2023	211.72	213.68	206.10	207.05	153,103	-5.78(-2.72%)
Oct 18, 2023	214.48	215.19	212.29	212.83	116,768	-3.66(-1.69%)
Oct 17, 2023	215.00	222.08	215.00	216.49	113,890	+0.31(+0.14%)
Oct 16, 2023	215.79	219.00	214.95	216.18	80,930	+3.78(+1.78%)
Oct 13, 2023	212.42	216.35	210.05	212.40	204,670	-0.29(-0.14%)
Oct 12, 2023	217.63	217.63	207.83	212.69	134,101	-5.38(-2.47%)
Oct 11, 2023	221.51	223.08	216.74	218.07	124,213	-3.45(-1.56%)
Oct 10, 2023	217.52	222.84	217.52	221.52	97,859	+4.43(+2.04%)
Oct 09, 2023	209.73	218.82	208.57	217.09	177,342	+6.21(+2.94%)
Oct 06, 2023	206.80	214.84	206.80	210.88	159,225	+2.89(+1.39%)
Oct 05, 2023	212.63	214.85	207.96	207.99	129,505	-6.33(-2.95%)
Oct 04, 2023	212.69	217.10	211.75	214.32	75,271	+0.25(+0.12%)
Oct 03, 2023	217.73	218.86	213.84	214.07	111,278	-4.78(-2.18%)
Oct 02, 2023	230.41	232.90	216.88	218.85	175,298	-11.22(-4.88%)
Sep 29, 2023	231.57	232.30	228.71	230.07	224,791	+0.88(+0.38%)
Sep 28, 2023	218.34	230.45	218.34	229.19	182,308	+3.72(+1.65%)
Sep 27, 2023	221.56	228.35	221.56	225.47	97,042	+3.91(+1.76%)
Sep 26, 2023	221.53	225.25	220.97	221.56	113,927	-2.13(-0.95%)
Sep 25, 2023	221.83	227.37	223.73	223.69	134,335	+0.69(+0.31%)
Sep 22, 2023	227.64	231.46	222.19	223.00	260,692	-2.23(-0.99%)
Sep 21, 2023	224.49	228.54	222.50	225.23	137,386	-1.32(-0.58%)
Sep 20, 2023	225.73	228.51	225.73	226.55	162,514	+1.58(+0.70%)
Sep 19, 2023	227.00	228.02	224.21	224.97	138,981	-0.95(-0.42%)
Sep 18, 2023	226.19	230.40	225.49	225.92	140,625	+0.79(+0.35%)
Sep 15, 2023	233.55	235.00	222.98	225.13	812,846	-9.06(-3.87%)
Sep 14, 2023	222.46	234.56	222.46	234.19	266,082	+13.61(+6.17%)
Sep 13, 2023	222.61	223.11	218.35	220.58	144,090	-2.03(-0.91%)
Sep 12, 2023	220.34	223.86	218.77	222.61	162,588	+1.57(+0.71%)
Sep 11, 2023	225.58	225.58	220.94	221.04	121,483	-1.23(-0.55%)
Sep 08, 2023	218.79	226.27	218.30	222.27	133,831	+3.07(+1.40%)
Sep 07, 2023	224.32	226.16	218.81	219.20	147,114	-6.04(-2.68%)
Sep 06, 2023	226.71	230.00	224.20	225.24	135,256	-2.23(-0.98%)
Sep 05, 2023	231.31	232.13	225.88	227.47	188,168	-6.01(-2.57%)
Sep 01, 2023	232.11	234.10	231.76	233.48	108,070	+3.48(+1.51%)
Aug 31, 2023	229.57	231.58	228.88	230.00	165,196	+1.00(+0.44%)
Aug 30, 2023	223.93	229.35	223.86	229.00	143,779	+3.40(+1.51%)
Aug 29, 2023	222.53	225.92	220.30	225.60	101,535	+3.88(+1.75%)
Aug 28, 2023	220.20	223.82	219.84	221.72	101,684	+3.02(+1.38%)
Aug 25, 2023	219.15	220.79	214.49	218.70	102,429	+1.13(+0.52%)
Aug 24, 2023	220.59	220.59	216.94	217.57	112,985	-4.70(-2.11%)
Aug 23, 2023	217.63	222.48	216.17	222.27	125,469	+3.21(+1.47%)
Aug 22, 2023	218.94	221.13	217.96	219.06	115,777	-0.81(-0.37%)
Aug 21, 2023	220.70	223.14	218.03	219.87	104,989	-1.50(-0.68%)
Aug 18, 2023	216.43	222.44	215.50	221.37	100,389	+2.76(+1.26%)
Aug 17, 2023	220.25	222.99	218.47	218.61	123,233	-0.71(-0.32%)
Aug 16, 2023	222.41	225.95	218.64	219.32	119,943	-3.87(-1.73%)
Aug 15, 2023	227.88	228.25	222.33	223.19	120,853	-6.11(-2.66%)
Aug 14, 2023	224.06	229.52	222.44	229.30	140,891	+3.21(+1.42%)
Aug 11, 2023	219.41	227.01	218.64	226.09	101,985	+4.64(+2.10%)
Aug 10, 2023	224.40	226.63	219.89	221.45	138,439	-1.76(-0.79%)
Aug 09, 2023	220.90	223.42	218.28	223.21	145,489	+3.62(+1.65%)
Aug 08, 2023	221.22	221.71	218.38	219.59	107,267	-6.10(-2.70%)
Aug 07, 2023	220.56	226.16	220.24	225.69	116,399	+4.26(+1.92%)
Aug 04, 2023	223.64	224.19	219.84	221.43	129,725	-3.00(-1.34%)
Aug 03, 2023	225.72	225.72	221.98	224.43	171,256	-0.74(-0.33%)
Aug 02, 2023	222.50	226.75	222.50	225.17	112,848	-0.29(-0.13%)
Aug 01, 2023	221.85	226.97	218.41	225.46	139,802	-0.14(-0.06%)
Jul 31, 2023	220.61	226.92	219.18	225.60	217,945	+5.61(+2.55%)
Jul 28, 2023	224.28	224.28	216.22	219.99	145,075	-1.18(-0.53%)
Jul 27, 2023	224.30	224.55	218.53	221.17	180,004	-0.74(-0.33%)
Jul 26, 2023	219.25	225.07	218.12	221.91	285,119	+3.60(+1.65%)
Jul 25, 2023	230.00	234.90	217.29	218.31	401,936	-14.63(-6.28%)
Jul 24, 2023	231.89	235.21	228.06	232.94	209,059	+0.57(+0.25%)
Jul 21, 2023	245.14	245.14	231.22	232.37	304,354	-10.71(-4.41%)
Jul 20, 2023	250.58	251.85	241.17	243.08	189,413	-6.90(-2.76%)
Jul 19, 2023	250.28	250.85	245.38	249.98	192,663	+2.56(+1.03%)
Jul 18, 2023	244.43	248.71	244.43	247.42	137,504	+3.19(+1.31%)
Jul 17, 2023	242.66	246.92	240.88	244.23	140,380	+0.97(+0.40%)
Jul 14, 2023	247.65	247.80	240.93	243.26	192,555	-5.04(-2.03%)
Jul 13, 2023	251.51	254.00	248.03	248.30	283,183	-2.89(-1.15%)
Jul 12, 2023	255.05	255.05	249.02	251.19	225,831	+0.34(+0.14%)
Jul 11, 2023	245.87	256.39	245.27	250.85	239,795	+7.74(+3.18%)
Jul 10, 2023	242.75	248.00	241.10	243.11	351,129	-0.57(-0.23%)
Jul 07, 2023	238.97	245.25	238.97	243.68	173,147	+7.05(+2.98%)
Jul 06, 2023	238.36	241.94	235.50	236.63	117,337	-5.02(-2.08%)
Jul 05, 2023	238.69	242.61	237.71	241.65	177,676	+2.56(+1.07%)
Jul 03, 2023	238.56	245.52	236.59	239.09	103,023	-1.33(-0.55%)
Jun 30, 2023	241.59	244.29	236.95	240.42	166,291	-0.26(-0.11%)
Jun 29, 2023	240.76	246.69	239.94	240.68	192,894	-0.31(-0.13%)
Jun 28, 2023	234.44	242.99	234.44	240.99	178,171	+5.09(+2.16%)
Jun 27, 2023	229.00	238.14	228.67	235.90	112,712	+6.90(+3.01%)
Jun 26, 2023	228.17	234.98	228.17	229.00	146,730	+0.64(+0.28%)
Jun 23, 2023	227.58	232.00	226.38	228.36	364,983	-1.53(-0.67%)
Jun 22, 2023	225.99	229.99	222.53	229.89	106,577	+3.41(+1.51%)
Jun 21, 2023	225.09	229.19	222.87	226.48	143,509	+2.01(+0.90%)
Jun 20, 2023	221.97	226.16	220.70	224.47	209,729	+2.68(+1.21%)
Jun 16, 2023	230.20	230.20	219.38	221.79	791,634	-6.97(-3.05%)
Jun 15, 2023	220.28	228.93	220.19	228.76	183,011	+6.92(+3.12%)
Jun 14, 2023	227.95	230.06	219.50	221.84	289,628	-6.01(-2.64%)
Jun 13, 2023	228.34	234.54	226.91	227.85	303,335	+1.12(+0.49%)
Jun 12, 2023	224.50	228.98	223.33	226.73	202,367	+0.47(+0.21%)
Jun 09, 2023	232.53	232.53	224.82	226.26	121,447	-4.64(-2.01%)
Jun 08, 2023	228.93	231.49	225.78	230.90	133,782	+0.80(+0.35%)
Jun 07, 2023	223.41	230.91	222.28	230.10	297,254	+9.94(+4.51%)
Jun 06, 2023	211.68	221.58	211.68	220.16	225,296	+9.20(+4.36%)
Jun 05, 2023	213.91	216.78	208.44	210.96	150,599	-7.53(-3.45%)
Jun 02, 2023	207.89	220.00	207.39	218.49	193,255	+13.60(+6.64%)
Jun 01, 2023	208.62	208.69	204.88	204.89	189,629	-4.22(-2.02%)
May 31, 2023	212.23	214.90	207.32	209.11	474,179	-7.36(-3.40%)
May 30, 2023	213.30	216.48	211.67	216.47	149,888	+3.87(+1.82%)
May 26, 2023	210.04	214.07	206.09	212.60	169,034	+11.56(+5.75%)
May 25, 2023	203.06	205.65	197.53	201.04	113,236	-2.01(-0.99%)
May 24, 2023	206.69	206.69	201.77	203.05	113,990	-3.35(-1.62%)
May 23, 2023	203.45	210.66	202.21	206.40	202,819	+2.05(+1.00%)
May 22, 2023	205.57	206.24	202.08	204.35	141,372	+0.12(+0.06%)
May 19, 2023	209.86	209.86	203.82	204.23	184,350	-4.53(-2.17%)
May 18, 2023	205.22	208.97	204.20	208.76	111,253	+3.09(+1.50%)
May 17, 2023	199.69	207.28	196.59	205.67	235,925	+8.14(+4.12%)
May 16, 2023	198.57	201.42	195.50	197.53	280,853	-4.53(-2.24%)
May 15, 2023	199.91	204.47	196.41	202.06	249,868	+2.59(+1.30%)
May 12, 2023	205.35	205.47	198.25	199.47	251,126	-4.14(-2.03%)
May 11, 2023	201.55	205.54	201.40	203.61	206,078	-0.57(-0.28%)
May 10, 2023	206.25	208.47	203.10	204.18	191,900	+2.11(+1.04%)
May 09, 2023	199.90	205.06	198.43	202.07	207,755	+0.19(+0.09%)
May 08, 2023	198.00	204.76	196.49	201.88	265,640	+4.95(+2.51%)
May 05, 2023	192.50	198.56	191.75	196.93	234,215	+7.52(+3.97%)
May 04, 2023	189.98	191.23	186.72	189.41	228,263	-2.41(-1.26%)
May 03, 2023	195.70	198.50	190.84	191.82	290,338	-4.25(-2.17%)
May 02, 2023	196.43	196.77	190.15	196.07	255,222	-2.26(-1.14%)
May 01, 2023	194.77	200.62	194.60	198.33	254,004	+4.87(+2.52%)
Apr 28, 2023	191.93	197.27	191.61	193.46	198,376	+0.27(+0.14%)
Apr 27, 2023	185.20	194.22	184.03	193.19	250,244	+7.16(+3.85%)
Apr 26, 2023	186.12	193.92	184.79	186.03	380,066	-1.61(-0.86%)
Apr 25, 2023	205.88	205.88	186.34	187.64	563,247	-19.23(-9.30%)
Apr 24, 2023	203.19	209.03	203.19	206.87	331,006	+2.94(+1.44%)
Apr 21, 2023	204.28	204.39	201.00	203.93	178,713	-0.95(-0.46%)
Apr 20, 2023	203.60	207.33	201.36	204.88	224,547	-1.42(-0.69%)
Apr 19, 2023	204.82	208.01	200.88	206.30	164,648	-1.78(-0.86%)
Apr 18, 2023	206.21	210.76	204.00	208.08	212,039	+3.45(+1.69%)
Apr 17, 2023	208.50	209.71	200.96	204.63	155,500	-3.64(-1.75%)
Apr 14, 2023	206.81	210.07	204.86	208.27	153,400	+3.00(+1.46%)
Apr 13, 2023	206.05	207.36	202.71	205.27	166,813	+1.50(+0.74%)
Apr 12, 2023	207.83	207.94	200.21	203.77	184,848	-1.59(-0.77%)
Apr 11, 2023	199.97	206.00	199.36	205.36	269,047	+8.90(+4.53%)
Apr 10, 2023	193.14	200.19	191.56	196.46	154,736	+2.92(+1.51%)
Apr 06, 2023	194.85	197.56	192.97	193.54	159,964	-1.13(-0.58%)
Apr 05, 2023	200.80	201.00	192.50	194.67	192,015	-8.79(-4.32%)
Apr 04, 2023	211.46	211.46	200.73	203.46	256,655	-6.52(-3.11%)