Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	86.62	88.03	86.48	87.90	1,336,209	+1.42(+1.64%)
Mar 30, 2023	84.95	86.54	84.78	86.48	991,498	+2.11(+2.51%)
Mar 29, 2023	83.58	84.73	83.03	84.37	950,790	+1.38(+1.66%)
Mar 28, 2023	83.11	83.18	82.05	82.99	1,143,586	+0.26(+0.31%)
Mar 27, 2023	83.41	83.75	82.35	82.73	839,999	-0.39(-0.47%)
Mar 24, 2023	82.22	83.27	81.38	83.12	1,365,247	+0.23(+0.28%)
Mar 23, 2023	82.68	84.49	82.02	82.89	1,677,541	+0.81(+0.98%)
Mar 22, 2023	82.13	83.85	81.77	82.09	1,709,899	-0.21(-0.25%)
Mar 21, 2023	82.17	82.52	80.81	82.30	1,229,508	+1.44(+1.78%)
Mar 20, 2023	79.30	81.06	79.19	80.86	1,672,122	+2.13(+2.71%)
Mar 17, 2023	78.15	79.11	76.91	78.73	3,099,885	+0.59(+0.75%)
Mar 16, 2023	79.79	79.79	73.94	78.14	3,118,821	-1.95(-2.44%)
Mar 15, 2023	80.22	80.47	78.30	80.09	2,293,269	-2.61(-3.16%)
Mar 14, 2023	82.83	83.62	81.34	82.70	1,610,507	+1.60(+1.97%)
Mar 13, 2023	80.00	82.36	79.76	81.11	1,060,934	-0.56(-0.68%)
Mar 10, 2023	82.79	83.24	81.27	81.67	1,091,855	-1.46(-1.75%)
Mar 09, 2023	84.91	85.19	82.94	83.12	886,244	-1.47(-1.73%)
Mar 08, 2023	84.28	84.94	83.82	84.59	717,966	+0.80(+0.95%)
Mar 07, 2023	84.39	84.83	83.21	83.79	772,511	-0.47(-0.56%)
Mar 06, 2023	85.13	85.43	84.00	84.26	1,484,176	-0.76(-0.89%)
Mar 03, 2023	84.25	85.45	84.05	85.02	975,723	+1.13(+1.34%)
Mar 02, 2023	83.24	84.08	82.43	83.89	914,982	-0.05(-0.06%)
Mar 01, 2023	83.11	84.56	82.55	83.94	1,188,775	+1.16(+1.40%)
Feb 28, 2023	83.03	83.46	82.43	82.78	1,327,792	-0.48(-0.57%)
Feb 27, 2023	83.76	84.42	82.92	83.26	803,999	+0.14(+0.17%)
Feb 24, 2023	81.15	83.16	81.04	83.12	1,087,850	+0.29(+0.35%)
Feb 23, 2023	83.25	83.50	81.69	82.83	658,624	+0.66(+0.80%)
Feb 22, 2023	82.11	82.92	81.41	82.18	1,071,352	-0.26(-0.31%)
Feb 21, 2023	83.46	84.39	82.21	82.43	1,097,894	-1.16(-1.38%)
Feb 17, 2023	84.11	84.43	83.26	83.59	1,318,974	-0.87(-1.03%)
Feb 16, 2023	82.68	84.67	82.45	84.46	1,315,182	+0.62(+0.74%)
Feb 15, 2023	83.25	84.34	83.20	83.84	786,650	-0.27(-0.32%)
Feb 14, 2023	82.88	84.63	82.76	84.11	816,776	+0.44(+0.52%)
Feb 13, 2023	82.31	83.77	82.02	83.67	970,307	+1.34(+1.63%)
Feb 10, 2023	80.75	82.46	80.59	82.33	1,096,579	+1.02(+1.25%)
Feb 09, 2023	82.90	83.18	80.64	81.31	1,735,102	-0.83(-1.01%)
Feb 08, 2023	82.36	82.91	81.64	82.14	1,120,237	-0.98(-1.17%)
Feb 07, 2023	82.64	83.33	81.40	83.11	2,022,719	+0.82(+0.99%)
Feb 06, 2023	81.00	82.46	80.54	82.30	1,197,609	+0.45(+0.55%)
Feb 03, 2023	80.18	82.36	80.18	81.85	1,672,208	+0.82(+1.01%)
Feb 02, 2023	80.23	81.89	79.89	81.03	1,646,541	+1.35(+1.70%)
Feb 01, 2023	77.56	80.25	77.42	79.68	1,768,926	+1.35(+1.73%)
Jan 31, 2023	76.80	78.39	76.26	78.32	1,339,439	+1.82(+2.38%)
Jan 30, 2023	76.10	76.90	75.87	76.50	875,730	-0.40(-0.52%)
Jan 27, 2023	77.35	78.38	76.88	76.90	726,064	-1.08(-1.38%)
Jan 26, 2023	80.05	80.32	77.20	77.97	1,677,539	-1.58(-1.99%)
Jan 25, 2023	78.75	79.65	78.11	79.56	1,269,040	-0.77(-0.95%)
Jan 24, 2023	79.69	81.30	79.69	80.32	1,246,063	-0.40(-0.49%)
Jan 23, 2023	79.29	81.13	79.25	80.72	1,818,277	+1.61(+2.04%)
Jan 20, 2023	77.98	79.11	77.43	79.11	1,375,689	+1.35(+1.74%)
Jan 19, 2023	77.17	78.20	76.90	77.75	1,409,825	-0.33(-0.42%)
Jan 18, 2023	78.44	79.36	77.80	78.08	1,908,497	+0.06(+0.08%)
Jan 17, 2023	76.60	78.72	76.58	78.02	2,254,722	+0.67(+0.86%)
Jan 13, 2023	74.99	77.39	74.89	77.36	1,520,052	+1.58(+2.09%)
Jan 12, 2023	74.69	76.28	74.52	75.77	2,223,992	+1.07(+1.43%)
Jan 11, 2023	71.70	74.82	71.48	74.71	2,545,015	+2.80(+3.89%)
Jan 10, 2023	71.02	72.11	70.89	71.91	1,411,962	+0.89(+1.25%)
Jan 09, 2023	68.52	71.39	68.52	71.02	1,970,725	+3.31(+4.88%)
Jan 06, 2023	66.06	67.77	65.36	67.71	1,175,792	+2.53(+3.88%)
Jan 05, 2023	65.16	65.46	64.49	65.18	1,848,116	-0.56(-0.85%)
Jan 04, 2023	67.49	68.12	65.38	65.74	1,144,801	-1.18(-1.76%)

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.