Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	78.26	78.31	77.76	77.97	248,560	-0.07(-0.09%)
May 05, 2023	77.44	78.31	77.44	78.04	115,491	+1.34(+1.75%)
May 04, 2023	77.22	77.35	76.39	76.70	32,660	-0.88(-1.14%)
May 03, 2023	78.17	78.53	77.47	77.58	102,522	-0.44(-0.57%)
May 02, 2023	78.96	78.96	77.27	78.03	33,780	-1.25(-1.58%)
May 01, 2023	79.42	79.72	79.22	79.28	37,073	-0.04(-0.05%)
Apr 28, 2023	78.52	79.36	78.52	79.32	83,975	+0.70(+0.89%)
Apr 27, 2023	77.68	78.62	77.47	78.62	68,213	+1.17(+1.52%)
Apr 26, 2023	78.06	78.09	77.27	77.44	57,560	-0.71(-0.91%)
Apr 25, 2023	79.27	79.27	78.15	78.15	38,307	-1.72(-2.16%)
Apr 24, 2023	79.56	79.94	79.53	79.88	108,011	+0.23(+0.29%)
Apr 21, 2023	79.87	79.87	79.29	79.65	54,891	-0.13(-0.17%)
Apr 20, 2023	79.65	80.12	79.58	79.78	101,450	-0.42(-0.52%)
Apr 19, 2023	79.88	80.30	79.84	80.20	31,489	-0.10(-0.12%)
Apr 18, 2023	80.34	80.47	79.98	80.29	33,964	+0.20(+0.25%)
Apr 17, 2023	79.56	80.10	79.50	80.10	67,609	+0.40(+0.50%)
Apr 14, 2023	79.81	80.26	79.30	79.70	65,523	-0.18(-0.23%)
Apr 13, 2023	79.53	80.04	79.19	79.88	26,615	+0.52(+0.66%)
Apr 12, 2023	80.12	80.19	79.26	79.36	152,038	-0.32(-0.40%)
Apr 11, 2023	79.58	79.99	79.46	79.67	31,835	+0.40(+0.51%)
Apr 10, 2023	78.32	79.27	78.32	79.27	25,109	+0.71(+0.90%)
Apr 06, 2023	78.46	78.70	78.28	78.56	23,178	-0.07(-0.09%)
Apr 05, 2023	78.44	78.68	78.17	78.63	263,998	-0.09(-0.11%)
Apr 04, 2023	79.48	79.56	78.43	78.72	33,272	-1.12(-1.40%)
Apr 03, 2023	79.74	80.03	79.43	79.83	169,922	+0.39(+0.50%)
Mar 31, 2023	78.76	79.48	78.66	79.44	24,468	+1.09(+1.39%)
Mar 30, 2023	78.70	78.70	78.11	78.34	21,823	+0.31(+0.40%)
Mar 29, 2023	77.70	78.04	77.49	78.04	63,359	+1.24(+1.61%)
Mar 28, 2023	76.45	76.99	76.45	76.80	152,810	+0.17(+0.22%)
Mar 27, 2023	76.56	76.96	76.14	76.62	311,372	+0.66(+0.87%)
Mar 24, 2023	75.07	75.98	74.51	75.96	28,288	+0.39(+0.52%)
Mar 23, 2023	76.27	76.93	75.15	75.57	52,748	-0.22(-0.29%)
Mar 22, 2023	77.33	77.77	75.79	75.79	33,898	-1.80(-2.32%)
Mar 21, 2023	77.40	77.66	77.13	77.59	16,019	+1.19(+1.56%)
Mar 20, 2023	75.69	76.65	75.69	76.40	19,479	+1.07(+1.41%)
Mar 17, 2023	76.33	76.33	75.14	75.33	20,515	-1.36(-1.78%)
Mar 16, 2023	74.92	76.77	74.92	76.70	96,829	+1.16(+1.53%)
Mar 15, 2023	75.62	75.69	74.73	75.54	39,568	-1.55(-2.02%)
Mar 14, 2023	77.41	77.90	76.31	77.10	47,774	+1.03(+1.36%)
Mar 13, 2023	75.90	76.98	75.29	76.06	28,251	-1.09(-1.41%)
Mar 10, 2023	78.55	78.78	76.84	77.15	39,229	-1.79(-2.27%)
Mar 09, 2023	80.99	81.01	78.91	78.94	19,932	-1.88(-2.32%)
Mar 08, 2023	80.79	81.08	80.35	80.82	95,628	+0.12(+0.15%)
Mar 07, 2023	81.97	82.01	80.64	80.70	29,726	-1.40(-1.70%)
Mar 06, 2023	82.50	82.66	81.96	82.10	68,023	-0.39(-0.48%)
Mar 03, 2023	81.67	82.55	81.53	82.49	75,986	+1.11(+1.36%)
Mar 02, 2023	80.33	81.43	80.26	81.38	23,620	+0.61(+0.75%)

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.