Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	83.90	84.83	83.90	84.55	129,554	+0.40(+0.48%)
Apr 27, 2023	83.93	84.25	83.22	84.14	108,526	+0.27(+0.33%)
Apr 26, 2023	84.61	84.62	83.48	83.87	148,235	-1.10(-1.29%)
Apr 25, 2023	85.56	85.92	84.95	84.97	61,204	-0.75(-0.88%)
Apr 24, 2023	85.39	85.72	85.27	85.72	155,729	+0.30(+0.36%)
Apr 21, 2023	85.05	85.42	84.96	85.42	107,447	+0.89(+1.05%)
Apr 20, 2023	84.41	84.67	84.25	84.53	83,107	-0.20(-0.23%)
Apr 19, 2023	84.55	84.85	84.33	84.72	250,999	-0.05(-0.06%)
Apr 18, 2023	85.31	85.31	84.63	84.77	1,099,852	-0.44(-0.52%)
Apr 17, 2023	85.33	85.33	84.79	85.21	1,048,824	+0.03(+0.03%)
Apr 14, 2023	85.70	85.85	84.91	85.18	127,572	-0.61(-0.71%)
Apr 13, 2023	85.06	85.95	84.98	85.79	139,110	+1.22(+1.45%)
Apr 12, 2023	84.74	85.10	84.50	84.57	145,577	+0.28(+0.34%)
Apr 11, 2023	84.14	84.53	84.14	84.28	73,027	+0.21(+0.24%)
Apr 10, 2023	83.85	84.16	83.56	84.08	121,121	-0.14(-0.16%)
Apr 06, 2023	84.11	84.42	83.96	84.21	87,040	+0.42(+0.50%)
Apr 05, 2023	82.99	83.87	82.97	83.79	80,284	+1.27(+1.54%)
Apr 04, 2023	82.42	82.90	82.30	82.52	64,108	+0.07(+0.08%)
Apr 03, 2023	81.83	82.46	81.55	82.45	84,947	+0.83(+1.02%)
Mar 31, 2023	81.12	81.77	81.12	81.62	114,099	+0.70(+0.87%)
Mar 30, 2023	80.82	80.94	80.52	80.91	540,539	+0.53(+0.66%)
Mar 29, 2023	80.54	80.54	80.11	80.39	47,761	+0.28(+0.35%)
Mar 28, 2023	80.35	80.61	79.94	80.10	66,592	-0.45(-0.56%)
Mar 27, 2023	80.48	80.82	80.34	80.55	99,401	+0.68(+0.85%)
Mar 24, 2023	78.81	79.94	78.56	79.88	105,311	+0.89(+1.13%)
Mar 23, 2023	79.36	79.83	78.59	78.98	48,343	+0.01(+0.01%)
Mar 22, 2023	79.92	80.22	78.90	78.98	115,457	-0.92(-1.15%)
Mar 21, 2023	79.75	79.98	79.30	79.90	97,636	+0.56(+0.70%)
Mar 20, 2023	78.69	79.45	78.63	79.34	254,717	+1.00(+1.27%)
Mar 17, 2023	78.93	79.02	78.15	78.34	84,588	-0.73(-0.93%)
Mar 16, 2023	77.96	79.18	77.80	79.07	124,216	+0.82(+1.05%)
Mar 15, 2023	77.63	78.30	77.57	78.25	180,198	-0.45(-0.57%)
Mar 14, 2023	78.54	78.79	78.02	78.70	164,188	+0.70(+0.90%)
Mar 13, 2023	77.18	78.75	77.08	78.00	139,822	+0.58(+0.75%)
Mar 10, 2023	77.86	78.40	77.21	77.42	552,656	-0.40(-0.52%)
Mar 09, 2023	78.68	78.89	77.56	77.82	116,272	-0.64(-0.81%)
Mar 08, 2023	78.56	78.85	78.19	78.46	2,191,607	-0.24(-0.31%)
Mar 07, 2023	79.98	80.12	78.57	78.70	136,283	-1.27(-1.59%)
Mar 06, 2023	80.08	80.28	79.76	79.97	200,301	-0.11(-0.13%)
Mar 03, 2023	79.46	80.08	79.30	80.08	391,579	+0.96(+1.21%)
Mar 02, 2023	78.49	79.32	78.43	79.12	77,163	+0.37(+0.47%)
Mar 01, 2023	78.65	78.97	78.50	78.75	108,073	-0.17(-0.21%)
Feb 28, 2023	79.41	79.41	78.86	78.92	177,614	-0.73(-0.92%)
Feb 27, 2023	80.13	80.43	79.51	79.65	121,742	-0.13(-0.16%)
Feb 24, 2023	80.23	80.25	79.46	79.78	77,316	-1.10(-1.36%)
Feb 23, 2023	80.70	81.17	80.33	80.87	81,491	+0.21(+0.25%)
Feb 22, 2023	81.02	81.18	80.59	80.67	191,962	-0.23(-0.28%)
Feb 21, 2023	81.37	81.60	80.88	80.89	176,078	-1.00(-1.22%)
Feb 17, 2023	80.88	81.93	80.71	81.89	167,155	+0.79(+0.98%)
Feb 16, 2023	81.20	81.68	80.87	81.10	81,570	-0.83(-1.02%)
Feb 15, 2023	81.96	82.07	81.66	81.93	101,904	-0.46(-0.56%)
Feb 14, 2023	82.68	83.03	82.02	82.39	106,701	-0.33(-0.40%)
Feb 13, 2023	82.02	82.74	82.02	82.73	58,203	+0.68(+0.82%)
Feb 10, 2023	81.52	82.14	81.52	82.05	100,646	+0.44(+0.54%)
Feb 09, 2023	82.53	82.75	81.46	81.61	62,269	-0.52(-0.63%)
Feb 08, 2023	82.18	82.53	82.04	82.13	121,144	-0.10(-0.12%)
Feb 07, 2023	81.35	82.41	81.23	82.23	163,870	+0.58(+0.71%)
Feb 06, 2023	81.79	82.00	81.54	81.65	145,708	-0.38(-0.47%)
Feb 03, 2023	82.16	82.52	81.78	82.03	3,224,322	-0.17(-0.20%)
Feb 02, 2023	82.60	82.60	81.68	82.20	443,521	-0.59(-0.71%)

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.