Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	70.78	70.90	70.13	70.35	11,107,344	-0.37(-0.52%)
Mar 30, 2023	71.14	71.22	70.09	70.72	6,890,731	+0.58(+0.82%)
Mar 29, 2023	69.75	70.16	69.26	70.14	8,516,968	+0.92(+1.33%)
Mar 28, 2023	69.68	70.30	69.01	69.22	6,819,733	-0.43(-0.61%)
Mar 27, 2023	70.18	70.58	69.41	69.65	5,901,191	+0.29(+0.42%)
Mar 24, 2023	68.47	69.63	68.28	69.35	6,403,528	+0.84(+1.23%)
Mar 23, 2023	70.26	70.26	68.26	68.51	9,539,393	-1.93(-2.74%)
Mar 22, 2023	71.69	72.23	70.42	70.44	7,186,754	-1.09(-1.52%)
Mar 21, 2023	71.48	71.63	70.76	71.53	7,160,754	+0.55(+0.77%)
Mar 20, 2023	70.65	71.56	70.65	70.98	6,538,784	+0.58(+0.82%)
Mar 17, 2023	71.81	71.90	69.97	70.40	17,754,536	-1.38(-1.93%)
Mar 16, 2023	71.06	72.08	70.60	71.79	7,013,796	+0.41(+0.57%)
Mar 15, 2023	70.91	71.42	70.55	71.38	8,439,398	-0.15(-0.21%)
Mar 14, 2023	72.67	72.79	70.80	71.53	8,640,039	-0.68(-0.94%)
Mar 13, 2023	72.40	73.48	71.85	72.21	7,565,583	-0.78(-1.06%)
Mar 10, 2023	72.90	73.99	72.77	72.99	8,294,823	+0.09(+0.13%)
Mar 09, 2023	75.71	75.80	72.57	72.89	11,658,992	-2.66(-3.52%)
Mar 08, 2023	76.05	76.35	75.29	75.55	7,029,366	-0.61(-0.80%)
Mar 07, 2023	78.24	78.57	75.96	76.16	10,212,230	-2.39(-3.04%)
Mar 06, 2023	77.63	78.57	77.30	78.55	10,727,325	+1.10(+1.42%)
Mar 03, 2023	77.58	77.59	76.89	77.45	12,830,026	+0.36(+0.47%)
Mar 02, 2023	77.67	78.00	77.02	77.09	10,689,620	-0.98(-1.26%)
Mar 01, 2023	78.48	78.82	77.60	78.07	8,266,812	-1.01(-1.28%)
Feb 28, 2023	80.32	80.41	78.71	79.09	10,095,526	-1.23(-1.53%)
Feb 27, 2023	81.45	81.68	80.12	80.32	8,379,473	-0.88(-1.08%)
Feb 24, 2023	81.84	82.07	80.92	81.20	9,793,312	-1.04(-1.27%)
Feb 23, 2023	82.75	83.21	82.10	82.24	7,692,361	-0.32(-0.39%)
Feb 22, 2023	82.88	83.08	82.31	82.56	5,931,418	-0.39(-0.47%)
Feb 21, 2023	83.41	83.87	82.61	82.95	7,653,439	-0.91(-1.08%)
Feb 17, 2023	83.41	84.02	83.18	83.86	7,733,147	+0.58(+0.69%)
Feb 16, 2023	82.81	83.89	82.69	83.28	8,785,278	-0.36(-0.43%)
Feb 15, 2023	83.23	83.75	83.06	83.64	6,798,199	-0.16(-0.19%)
Feb 14, 2023	85.08	85.19	83.44	83.80	7,918,405	-1.28(-1.50%)
Feb 13, 2023	84.80	85.75	84.39	85.08	8,293,131	+0.20(+0.23%)
Feb 10, 2023	85.52	85.77	84.73	84.88	8,153,298	-0.39(-0.46%)
Feb 09, 2023	84.57	85.79	84.44	85.27	11,298,027	+1.05(+1.25%)
Feb 08, 2023	83.20	85.43	83.07	84.22	18,026,742	+2.82(+3.47%)
Feb 07, 2023	80.61	82.01	80.09	81.40	16,104,165	+0.69(+0.86%)
Feb 06, 2023	81.31	81.97	80.65	80.70	8,709,457	-0.49(-0.61%)
Feb 03, 2023	82.08	82.93	81.05	81.20	7,665,506	-0.39(-0.48%)
Feb 02, 2023	81.93	82.33	80.90	81.58	11,879,368	-1.24(-1.50%)
Feb 01, 2023	83.32	83.48	82.06	82.82	7,928,037	-0.69(-0.83%)
Jan 31, 2023	82.83	83.78	82.43	83.52	8,650,623	+1.11(+1.34%)
Jan 30, 2023	83.20	83.68	82.35	82.41	9,017,758	-0.69(-0.83%)
Jan 27, 2023	83.07	83.42	82.36	83.10	7,902,353	+0.11(+0.14%)
Jan 26, 2023	81.85	83.08	81.44	82.99	9,784,462	+1.81(+2.23%)
Jan 25, 2023	80.84	81.42	80.30	81.18	19,423,710	-0.26(-0.31%)
Jan 24, 2023	82.12	82.55	81.34	81.43	15,815,230	-1.12(-1.35%)
Jan 23, 2023	82.36	82.79	82.12	82.55	15,544,747	+0.19(+0.23%)
Jan 20, 2023	82.82	82.82	82.12	82.36	13,751,122	-0.45(-0.55%)
Jan 19, 2023	83.03	83.60	82.41	82.82	12,072,958	-0.11(-0.13%)
Jan 18, 2023	84.23	84.38	82.76	82.92	10,096,731	-1.10(-1.31%)
Jan 17, 2023	84.71	85.14	83.78	84.02	13,137,434	-0.52(-0.61%)
Jan 13, 2023	83.39	84.99	83.22	84.54	10,859,144	+0.70(+0.83%)
Jan 12, 2023	84.42	84.59	83.70	83.85	11,128,933	-0.54(-0.64%)
Jan 11, 2023	86.08	86.21	84.01	84.38	10,867,954	-0.85(-0.99%)
Jan 10, 2023	85.42	85.90	83.21	85.23	11,516,134	-0.79(-0.92%)
Jan 09, 2023	86.63	87.67	85.95	86.02	11,072,120	-0.10(-0.12%)
Jan 06, 2023	85.87	86.43	85.54	86.12	9,527,695	+1.08(+1.27%)
Jan 05, 2023	86.22	86.65	85.02	85.04	8,978,259	-1.44(-1.66%)
Jan 04, 2023	87.70	87.82	86.17	86.48	7,796,800	-0.87(-1.00%)

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.