Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	81.86	82.95	81.67	82.23	265,433	+0.31(+0.38%)
Apr 27, 2023	80.87	82.09	80.47	81.92	303,146	+1.40(+1.73%)
Apr 26, 2023	81.10	81.58	80.49	80.52	248,273	-0.47(-0.58%)
Apr 25, 2023	81.49	81.68	80.98	80.99	255,661	-1.03(-1.26%)
Apr 24, 2023	82.65	82.96	81.80	82.03	291,262	-0.80(-0.96%)
Apr 21, 2023	83.44	84.17	82.59	82.82	447,190	-0.73(-0.87%)
Apr 20, 2023	83.67	84.11	83.21	83.55	276,367	-0.30(-0.36%)
Apr 19, 2023	83.84	84.39	83.38	83.85	191,852	-0.45(-0.54%)
Apr 18, 2023	84.50	84.50	83.80	84.31	234,875	+0.16(+0.19%)
Apr 17, 2023	84.31	84.36	83.44	84.15	202,275	+0.07(+0.08%)
Apr 14, 2023	84.16	84.90	83.48	84.08	201,604	-0.33(-0.40%)
Apr 13, 2023	83.11	84.59	82.88	84.41	282,443	+1.43(+1.73%)
Apr 12, 2023	83.28	83.75	82.96	82.98	241,785	+0.18(+0.21%)
Apr 11, 2023	82.85	83.36	82.60	82.80	337,643	-0.16(-0.19%)
Apr 10, 2023	82.28	83.07	82.15	82.96	269,496	-0.02(-0.02%)
Apr 06, 2023	82.74	83.43	82.68	82.98	280,834	+0.06(+0.07%)
Apr 05, 2023	83.27	83.35	82.51	82.92	373,385	-0.57(-0.68%)
Apr 04, 2023	83.87	84.23	83.30	83.49	308,302	-0.51(-0.61%)
Apr 03, 2023	83.59	84.17	83.30	84.00	269,162	+0.07(+0.08%)
Mar 31, 2023	83.02	83.95	82.58	83.93	466,577	+1.07(+1.29%)
Mar 30, 2023	82.62	82.88	82.44	82.86	166,599	+0.52(+0.63%)
Mar 29, 2023	82.24	83.16	81.55	82.34	271,445	+0.55(+0.67%)
Mar 28, 2023	81.78	82.13	80.95	81.79	336,890	-0.20(-0.24%)
Mar 27, 2023	81.61	82.04	80.96	81.99	382,841	+0.60(+0.74%)
Mar 24, 2023	81.09	81.74	80.36	81.39	450,062	+0.32(+0.40%)
Mar 23, 2023	81.18	82.00	80.36	81.06	403,613	+0.43(+0.54%)
Mar 22, 2023	81.88	82.51	80.62	80.63	295,998	-1.28(-1.56%)
Mar 21, 2023	81.59	82.02	80.89	81.91	389,158	+0.74(+0.91%)
Mar 20, 2023	79.78	81.46	79.78	81.17	310,968	+1.83(+2.30%)
Mar 17, 2023	80.99	80.99	78.86	79.34	671,023	-1.41(-1.75%)
Mar 16, 2023	78.26	80.80	77.68	80.76	405,050	+2.29(+2.92%)
Mar 15, 2023	78.55	79.14	78.11	78.47	697,190	-1.07(-1.35%)
Mar 14, 2023	79.54	80.24	79.06	79.54	449,092	+0.93(+1.19%)
Mar 13, 2023	78.25	79.47	77.11	78.61	327,670	-0.25(-0.31%)
Mar 10, 2023	79.86	80.25	78.27	78.85	371,191	-1.37(-1.70%)
Mar 09, 2023	81.43	81.74	79.87	80.22	306,399	-1.07(-1.32%)
Mar 08, 2023	81.15	81.74	80.70	81.29	232,751	+0.22(+0.27%)
Mar 07, 2023	80.90	81.38	80.67	81.07	374,087	+0.17(+0.21%)
Mar 06, 2023	82.04	82.79	80.65	80.91	403,504	-1.11(-1.35%)
Mar 03, 2023	81.93	82.17	81.36	82.02	271,678	+0.51(+0.63%)
Mar 02, 2023	80.58	81.52	80.19	81.51	196,402	+0.73(+0.90%)
Mar 01, 2023	80.61	81.55	80.33	80.78	259,376	-0.07(-0.09%)
Feb 28, 2023	80.44	81.28	80.33	80.85	469,890	+0.23(+0.28%)
Feb 27, 2023	80.96	81.12	80.31	80.62	223,336	+0.09(+0.11%)
Feb 24, 2023	80.45	80.99	80.27	80.53	273,950	-0.77(-0.94%)
Feb 23, 2023	81.49	81.61	80.78	81.30	228,573	+0.38(+0.47%)
Feb 22, 2023	81.30	81.48	80.52	80.92	353,085	-0.10(-0.12%)
Feb 21, 2023	81.38	81.96	80.98	81.01	463,281	-1.04(-1.27%)
Feb 17, 2023	82.50	82.91	81.68	82.06	460,398	-0.74(-0.89%)
Feb 16, 2023	82.15	83.41	82.01	82.79	316,752	-0.45(-0.54%)
Feb 15, 2023	81.76	83.40	81.76	83.24	538,511	+0.88(+1.07%)
Feb 14, 2023	81.86	82.48	81.26	82.36	461,459	+0.42(+0.52%)
Feb 13, 2023	82.20	82.39	81.75	81.94	231,903	-0.05(-0.06%)
Feb 10, 2023	81.50	82.21	81.34	81.99	255,067	-0.23(-0.27%)
Feb 09, 2023	83.16	83.28	81.92	82.21	497,933	-0.27(-0.33%)
Feb 08, 2023	82.80	83.94	82.15	82.49	332,814	-0.58(-0.70%)
Feb 07, 2023	81.92	83.34	81.50	83.06	568,300	+0.87(+1.06%)
Feb 06, 2023	84.14	84.14	82.18	82.19	690,308	-2.44(-2.88%)
Feb 03, 2023	83.25	86.24	81.31	84.63	774,991	+3.66(+4.52%)
Feb 02, 2023	79.63	81.74	79.27	80.97	611,652	+2.20(+2.80%)

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.