Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	82.63	82.97	82.39	82.53	13,570	-0.73(-0.87%)
May 05, 2023	81.52	83.28	81.52	83.25	24,178	+2.14(+2.64%)
May 04, 2023	81.05	81.53	80.44	81.11	18,623	+0.32(+0.40%)
May 03, 2023	81.27	81.86	80.76	80.79	14,461	-0.09(-0.11%)
May 02, 2023	81.14	81.14	80.08	80.88	18,338	-1.68(-2.03%)
May 01, 2023	82.69	82.83	82.26	82.55	11,663	-0.09(-0.11%)
Apr 28, 2023	82.53	82.64	81.91	82.64	8,089	-0.60(-0.72%)
Apr 27, 2023	82.51	83.24	82.44	83.24	18,913	+1.75(+2.15%)
Apr 26, 2023	81.94	82.05	81.28	81.49	10,273	-0.45(-0.54%)
Apr 25, 2023	82.86	82.86	81.84	81.93	19,095	-0.98(-1.18%)
Apr 24, 2023	82.46	83.06	82.35	82.91	12,842	-0.12(-0.14%)
Apr 21, 2023	83.60	83.64	82.47	83.03	11,427	-0.51(-0.61%)
Apr 20, 2023	83.05	83.73	83.05	83.54	14,779	+0.01(+0.01%)
Apr 19, 2023	83.49	83.55	83.16	83.53	20,964	-0.11(-0.13%)
Apr 18, 2023	83.60	83.73	83.32	83.64	11,989	+0.00(+0.00%)
Apr 17, 2023	83.45	83.82	83.31	83.64	17,499	+0.88(+1.07%)
Apr 14, 2023	82.78	83.10	82.07	82.76	42,158	-0.10(-0.12%)
Apr 13, 2023	82.70	83.30	82.40	82.85	32,973	+1.71(+2.11%)
Apr 12, 2023	80.96	81.91	80.96	81.14	21,357	+1.11(+1.39%)
Apr 11, 2023	79.77	80.16	79.63	80.03	31,775	+0.70(+0.88%)
Apr 10, 2023	78.70	79.39	78.51	79.33	18,753	-0.05(-0.06%)
Apr 06, 2023	79.08	79.67	78.97	79.38	24,810	+0.13(+0.16%)
Apr 05, 2023	79.84	80.07	78.79	79.25	22,758	-1.02(-1.27%)
Apr 04, 2023	80.68	80.96	80.08	80.27	46,149	-0.72(-0.89%)
Apr 03, 2023	80.59	81.21	80.52	80.98	23,680	+1.47(+1.85%)
Mar 31, 2023	79.47	79.92	79.02	79.51	36,237	+0.47(+0.60%)
Mar 30, 2023	79.17	79.39	78.82	79.04	24,437	-0.44(-0.55%)
Mar 29, 2023	79.37	79.78	79.06	79.47	20,412	+0.12(+0.16%)
Mar 28, 2023	78.78	79.46	78.71	79.35	28,346	+1.24(+1.58%)
Mar 27, 2023	77.81	78.18	77.68	78.11	58,726	-0.29(-0.38%)
Mar 24, 2023	77.21	78.44	76.60	78.41	144,917	+0.37(+0.48%)
Mar 23, 2023	78.81	79.36	77.52	78.04	23,921	-0.29(-0.36%)
Mar 22, 2023	78.46	79.36	78.06	78.32	31,534	+0.87(+1.12%)
Mar 21, 2023	76.76	77.99	76.76	77.46	56,691	+1.11(+1.46%)
Mar 20, 2023	76.09	76.84	75.73	76.34	14,127	+0.12(+0.16%)
Mar 17, 2023	77.34	77.34	75.81	76.22	29,706	-1.06(-1.37%)
Mar 16, 2023	75.95	77.82	75.95	77.28	47,857	-0.29(-0.38%)
Mar 15, 2023	78.61	78.61	77.02	77.57	29,180	-1.44(-1.82%)
Mar 14, 2023	79.35	79.42	78.32	79.01	28,088	-1.65(-2.04%)
Mar 13, 2023	81.83	81.83	80.58	80.65	21,339	-2.10(-2.54%)
Mar 10, 2023	83.94	84.22	82.55	82.75	19,424	-1.31(-1.56%)
Mar 09, 2023	84.97	85.32	83.90	84.07	14,982	-0.97(-1.14%)
Mar 08, 2023	84.86	85.17	84.47	85.04	16,921	+0.28(+0.33%)
Mar 07, 2023	85.93	86.16	84.58	84.76	13,786	-1.48(-1.72%)
Mar 06, 2023	86.52	86.64	86.04	86.24	16,570	-0.72(-0.83%)
Mar 03, 2023	86.09	86.98	85.79	86.97	11,366	+1.88(+2.21%)
Mar 02, 2023	84.70	85.14	84.45	85.08	17,972	-0.19(-0.22%)

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.