Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	81.03	81.77	81.03	81.44	29,628	+0.26(+0.32%)
Apr 27, 2023	80.20	81.20	79.86	81.18	27,714	+1.24(+1.55%)
Apr 26, 2023	80.48	80.57	79.78	79.94	39,614	-0.95(-1.18%)
Apr 25, 2023	81.89	82.03	80.90	80.90	42,897	-1.60(-1.94%)
Apr 24, 2023	82.21	82.70	82.11	82.49	24,528	+0.24(+0.29%)
Apr 21, 2023	81.91	82.33	81.69	82.25	17,099	+0.48(+0.59%)
Apr 20, 2023	80.97	82.04	80.97	81.77	25,366	+0.21(+0.26%)
Apr 19, 2023	81.13	81.63	81.11	81.56	27,258	+0.17(+0.21%)
Apr 18, 2023	82.33	82.34	81.18	81.39	30,318	-0.75(-0.92%)
Apr 17, 2023	81.85	82.29	81.44	82.15	42,030	+0.25(+0.30%)
Apr 14, 2023	82.38	83.01	81.54	81.90	44,749	-0.82(-1.00%)
Apr 13, 2023	82.24	82.77	81.68	82.72	43,274	+0.61(+0.74%)
Apr 12, 2023	82.46	82.76	81.89	82.12	37,163	+0.28(+0.34%)
Apr 11, 2023	81.57	82.12	81.57	81.84	50,405	+0.54(+0.66%)
Apr 10, 2023	80.18	81.30	79.99	81.30	28,194	+0.76(+0.95%)
Apr 06, 2023	80.55	80.57	80.18	80.54	68,227	-0.07(-0.08%)
Apr 05, 2023	80.95	81.12	80.33	80.61	23,409	-0.62(-0.76%)
Apr 04, 2023	82.69	82.84	80.91	81.22	33,777	-1.48(-1.79%)
Apr 03, 2023	82.86	83.06	82.17	82.70	29,011	-0.33(-0.39%)
Mar 31, 2023	82.37	83.04	82.35	83.03	50,516	+1.05(+1.28%)
Mar 30, 2023	82.00	82.19	81.70	81.98	30,008	+0.69(+0.84%)
Mar 29, 2023	80.88	81.41	80.80	81.29	50,015	+0.83(+1.03%)
Mar 28, 2023	79.88	80.77	79.88	80.46	56,219	+0.53(+0.66%)
Mar 27, 2023	79.87	80.28	79.71	79.93	28,351	+0.56(+0.70%)
Mar 24, 2023	77.84	79.38	77.62	79.38	27,635	+0.91(+1.16%)
Mar 23, 2023	78.95	79.83	77.86	78.47	45,824	-0.25(-0.31%)
Mar 22, 2023	80.14	80.41	78.72	78.72	33,471	-1.16(-1.45%)
Mar 21, 2023	80.38	80.60	79.37	79.88	36,307	+0.33(+0.41%)
Mar 20, 2023	78.94	79.85	78.94	79.55	35,826	+0.95(+1.21%)
Mar 17, 2023	79.64	79.64	78.31	78.60	36,564	-1.54(-1.92%)
Mar 16, 2023	78.98	80.33	78.61	80.14	32,716	+0.90(+1.14%)
Mar 15, 2023	79.33	79.46	78.19	79.23	43,203	-1.37(-1.70%)
Mar 14, 2023	80.56	81.12	79.80	80.60	29,718	+1.57(+1.98%)
Mar 13, 2023	78.36	79.80	78.35	79.04	46,931	-0.19(-0.24%)
Mar 10, 2023	81.02	81.02	78.76	79.22	45,696	-1.95(-2.41%)
Mar 09, 2023	82.47	82.80	81.15	81.18	27,686	-1.20(-1.46%)
Mar 08, 2023	81.89	82.43	81.67	82.38	44,546	+0.51(+0.62%)
Mar 07, 2023	83.01	83.02	81.73	81.87	18,480	-1.04(-1.26%)
Mar 06, 2023	83.64	83.91	82.70	82.91	23,558	-0.57(-0.68%)
Mar 03, 2023	82.88	83.63	82.47	83.48	37,398	+0.98(+1.19%)
Mar 02, 2023	81.72	82.69	81.25	82.49	25,611	+0.56(+0.69%)
Mar 01, 2023	82.32	82.32	81.51	81.93	89,716	-0.64(-0.78%)
Feb 28, 2023	82.74	83.24	82.52	82.58	32,500	+0.13(+0.16%)
Feb 27, 2023	83.41	83.68	82.25	82.45	25,290	-0.08(-0.10%)
Feb 24, 2023	82.46	82.65	81.73	82.53	24,484	-0.63(-0.76%)
Feb 23, 2023	83.30	83.81	82.45	83.16	56,984	+0.29(+0.35%)
Feb 22, 2023	83.44	83.57	82.66	82.87	36,902	-0.27(-0.32%)
Feb 21, 2023	84.59	84.59	82.89	83.14	36,205	-2.03(-2.39%)
Feb 17, 2023	84.52	85.23	84.43	85.18	19,030	+0.49(+0.57%)
Feb 16, 2023	84.48	85.42	84.16	84.69	46,208	-0.78(-0.92%)
Feb 15, 2023	84.50	85.56	84.50	85.47	48,283	+0.49(+0.57%)
Feb 14, 2023	84.76	85.35	84.09	84.99	26,192	+0.19(+0.22%)
Feb 13, 2023	84.10	84.83	83.95	84.80	53,426	+0.89(+1.06%)
Feb 10, 2023	83.19	83.92	83.19	83.91	27,347	+0.41(+0.49%)
Feb 09, 2023	85.05	85.32	83.29	83.50	36,183	-0.97(-1.15%)
Feb 08, 2023	85.15	85.27	84.34	84.47	41,735	-0.77(-0.91%)
Feb 07, 2023	84.44	85.44	83.81	85.24	27,028	+0.78(+0.93%)
Feb 06, 2023	84.81	84.81	84.17	84.46	54,303	-0.72(-0.85%)
Feb 03, 2023	85.27	85.50	84.88	85.19	30,522	-0.61(-0.71%)
Feb 02, 2023	85.83	86.28	85.29	85.79	171,946	+0.47(+0.55%)

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.