Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	78.96	78.98	78.90	78.98	4,500,597	+0.09(+0.11%)
Apr 27, 2023	78.95	78.97	78.85	78.89	3,592,162	-0.15(-0.19%)
Apr 26, 2023	79.14	79.15	78.99	79.05	4,998,944	-0.10(-0.12%)
Apr 25, 2023	78.98	79.17	78.97	79.14	3,509,313	+0.31(+0.39%)
Apr 24, 2023	78.80	78.85	78.80	78.83	1,983,272	+0.09(+0.11%)
Apr 21, 2023	78.87	78.88	78.74	78.75	3,484,056	-0.05(-0.06%)
Apr 20, 2023	78.77	78.81	78.75	78.80	4,778,588	+0.19(+0.24%)
Apr 19, 2023	78.64	78.66	78.59	78.60	6,163,307	-0.07(-0.09%)
Apr 18, 2023	78.69	78.75	78.65	78.67	3,718,177	-0.02(-0.02%)
Apr 17, 2023	78.74	78.75	78.66	78.69	3,426,774	-0.12(-0.15%)
Apr 14, 2023	78.85	78.85	78.76	78.81	3,289,117	-0.18(-0.23%)
Apr 13, 2023	79.05	79.09	78.97	78.99	3,486,504	+0.05(+0.06%)
Apr 12, 2023	78.98	78.99	78.88	78.94	6,338,184	+0.09(+0.11%)
Apr 11, 2023	78.90	78.90	78.79	78.85	2,834,792	-0.01(-0.01%)
Apr 10, 2023	78.90	78.92	78.85	78.86	3,852,185	-0.28(-0.35%)
Apr 06, 2023	79.18	79.23	79.12	79.14	4,855,928	-0.03(-0.04%)
Apr 05, 2023	79.23	79.39	79.16	79.17	7,840,976	+0.11(+0.13%)
Apr 04, 2023	78.81	79.09	78.81	79.07	5,104,251	+0.18(+0.23%)
Apr 03, 2023	78.71	78.88	78.68	78.88	10,000,132	+0.10(+0.12%)
Mar 31, 2023	78.66	78.79	78.64	78.79	6,727,783	+0.10(+0.12%)
Mar 30, 2023	78.60	78.69	78.60	78.69	4,251,865	+0.01(+0.01%)
Mar 29, 2023	78.63	78.73	78.62	78.68	4,220,776	-0.03(-0.04%)
Mar 28, 2023	78.74	78.77	78.68	78.71	9,974,371	-0.09(-0.11%)
Mar 27, 2023	78.85	78.91	78.77	78.80	4,111,318	-0.34(-0.42%)
Mar 24, 2023	79.30	79.34	79.08	79.13	9,008,740	+0.04(+0.05%)
Mar 23, 2023	78.92	79.13	78.86	79.09	5,141,893	+0.23(+0.29%)
Mar 22, 2023	78.47	78.88	78.42	78.86	8,346,246	+0.36(+0.46%)
Mar 21, 2023	78.55	78.63	78.48	78.50	5,048,179	-0.30(-0.38%)
Mar 20, 2023	78.97	78.99	78.72	78.80	5,117,845	-0.10(-0.12%)
Mar 17, 2023	78.64	78.99	78.63	78.89	8,999,198	+0.39(+0.50%)
Mar 16, 2023	78.86	78.91	78.46	78.50	8,890,412	-0.32(-0.40%)
Mar 15, 2023	78.87	79.03	78.64	78.82	13,985,895	+0.46(+0.59%)
Mar 14, 2023	78.33	78.45	78.15	78.35	19,243,262	-0.30(-0.38%)
Mar 13, 2023	78.49	78.68	78.33	78.65	12,577,081	+0.78(+1.00%)
Mar 10, 2023	77.76	77.88	77.67	77.88	11,042,034	+0.42(+0.54%)
Mar 09, 2023	77.33	77.47	77.32	77.45	6,730,039	+0.25(+0.32%)
Mar 08, 2023	77.28	77.32	77.18	77.20	7,954,550	-0.04(-0.05%)
Mar 07, 2023	77.43	77.44	77.23	77.24	7,036,575	-0.16(-0.21%)
Mar 06, 2023	77.47	77.48	77.40	77.41	4,027,755	-0.04(-0.05%)
Mar 03, 2023	77.45	77.45	77.37	77.44	6,303,950	+0.05(+0.06%)
Mar 02, 2023	77.35	77.41	77.33	77.40	6,908,963	+0.03(+0.04%)
Mar 01, 2023	77.43	77.47	77.36	77.37	5,616,768	-0.14(-0.18%)
Feb 28, 2023	77.48	77.53	77.46	77.51	4,156,861	-0.02(-0.02%)
Feb 27, 2023	77.52	77.53	77.49	77.53	3,391,933	+0.07(+0.09%)
Feb 24, 2023	77.50	77.51	77.43	77.46	4,377,824	-0.16(-0.21%)
Feb 23, 2023	77.59	77.63	77.57	77.62	4,255,278	+0.05(+0.06%)
Feb 22, 2023	77.59	77.62	77.56	77.58	4,063,999	+0.04(+0.05%)
Feb 21, 2023	77.59	77.61	77.54	77.54	6,673,808	-0.15(-0.20%)
Feb 17, 2023	77.61	77.69	77.59	77.69	3,943,405	+0.07(+0.09%)
Feb 16, 2023	77.63	77.68	77.59	77.62	6,354,709	+0.01(+0.01%)
Feb 15, 2023	77.61	77.65	77.59	77.61	5,251,492	+0.01(+0.01%)
Feb 14, 2023	77.67	77.70	77.60	77.60	8,242,310	-0.16(-0.21%)
Feb 13, 2023	77.72	77.77	77.72	77.77	5,156,052	+0.02(+0.02%)
Feb 10, 2023	77.81	77.82	77.75	77.75	5,272,940	-0.04(-0.05%)
Feb 09, 2023	77.88	77.89	77.77	77.79	4,522,756	-0.06(-0.07%)
Feb 08, 2023	77.83	77.86	77.80	77.84	5,342,297	+0.03(+0.04%)
Feb 07, 2023	77.83	77.92	77.78	77.81	5,108,689	+0.04(+0.05%)
Feb 06, 2023	77.85	77.88	77.78	77.78	4,260,147	-0.22(-0.28%)
Feb 03, 2023	78.09	78.12	78.00	78.00	7,494,030	-0.29(-0.37%)
Feb 02, 2023	78.33	78.34	78.26	78.28	10,791,252	+0.01(+0.01%)

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.