Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	83.02	83.95	82.58	83.93	466,581	+1.07(+1.29%)
Mar 30, 2023	82.61	82.88	82.44	82.86	166,601	+0.52(+0.63%)
Mar 29, 2023	82.24	83.16	81.55	82.34	271,448	+0.55(+0.67%)
Mar 28, 2023	81.78	82.13	80.95	81.79	336,893	-0.20(-0.24%)
Mar 27, 2023	81.61	82.04	80.96	81.99	382,845	+0.60(+0.74%)
Mar 24, 2023	81.09	81.74	80.36	81.39	450,066	+0.32(+0.40%)
Mar 23, 2023	81.18	82.00	80.36	81.06	403,617	+0.43(+0.54%)
Mar 22, 2023	81.88	82.51	80.62	80.63	296,000	-1.28(-1.56%)
Mar 21, 2023	81.59	82.02	80.89	81.91	389,162	+0.74(+0.91%)
Mar 20, 2023	79.78	81.46	79.78	81.17	310,970	+1.83(+2.30%)
Mar 17, 2023	80.99	80.99	78.86	79.34	671,029	-1.41(-1.75%)
Mar 16, 2023	78.26	80.80	77.68	80.76	405,054	+2.29(+2.92%)
Mar 15, 2023	78.55	79.14	78.10	78.47	697,196	-1.07(-1.35%)
Mar 14, 2023	79.54	80.24	79.06	79.54	449,096	+0.93(+1.19%)
Mar 13, 2023	78.25	79.47	77.11	78.61	327,673	-0.25(-0.31%)
Mar 10, 2023	79.86	80.25	78.27	78.85	371,195	-1.37(-1.70%)
Mar 09, 2023	81.43	81.74	79.87	80.22	306,402	-1.07(-1.32%)
Mar 08, 2023	81.15	81.74	80.70	81.29	232,753	+0.22(+0.27%)
Mar 07, 2023	80.90	81.38	80.67	81.07	374,090	+0.17(+0.21%)
Mar 06, 2023	82.04	82.79	80.65	80.91	403,508	-1.11(-1.35%)
Mar 03, 2023	81.93	82.17	81.36	82.02	271,681	+0.51(+0.63%)
Mar 02, 2023	80.58	81.51	80.19	81.50	196,404	+0.73(+0.90%)
Mar 01, 2023	80.61	81.55	80.33	80.78	259,378	-0.07(-0.09%)
Feb 28, 2023	80.44	81.28	80.33	80.85	469,895	+0.23(+0.28%)
Feb 27, 2023	80.96	81.12	80.31	80.62	223,338	+0.09(+0.11%)
Feb 24, 2023	80.45	80.99	80.27	80.53	273,952	-0.77(-0.94%)
Feb 23, 2023	81.48	81.61	80.78	81.30	228,575	+0.38(+0.47%)
Feb 22, 2023	81.30	81.48	80.52	80.92	353,088	-0.10(-0.12%)
Feb 21, 2023	81.38	81.96	80.98	81.01	463,285	-1.04(-1.27%)
Feb 17, 2023	82.50	82.91	81.68	82.05	460,402	-0.74(-0.89%)
Feb 16, 2023	82.15	83.41	82.01	82.79	316,755	-0.45(-0.54%)
Feb 15, 2023	81.76	83.40	81.76	83.24	538,515	+0.88(+1.07%)
Feb 14, 2023	81.86	82.48	81.26	82.36	461,463	+0.42(+0.52%)
Feb 13, 2023	82.20	82.39	81.75	81.94	231,906	-0.05(-0.06%)
Feb 10, 2023	81.50	82.21	81.34	81.99	255,070	-0.23(-0.27%)
Feb 09, 2023	83.16	83.28	81.92	82.21	497,937	-0.27(-0.33%)
Feb 08, 2023	82.80	83.94	82.15	82.49	332,817	-0.58(-0.70%)
Feb 07, 2023	81.92	83.34	81.50	83.06	568,305	+0.87(+1.06%)
Feb 06, 2023	84.14	84.14	82.18	82.19	690,314	-2.44(-2.88%)
Feb 03, 2023	83.25	86.24	81.31	84.63	774,998	+3.66(+4.52%)
Feb 02, 2023	79.63	81.74	79.27	80.97	611,657	+2.20(+2.80%)
Feb 01, 2023	77.87	79.20	77.57	78.76	506,371	+0.84(+1.08%)
Jan 31, 2023	76.47	77.98	76.47	77.92	544,684	+1.47(+1.92%)
Jan 30, 2023	77.44	77.78	76.43	76.45	594,272	-1.68(-2.16%)
Jan 27, 2023	77.57	78.62	77.57	78.14	276,433	+0.07(+0.09%)
Jan 26, 2023	78.06	78.34	77.16	78.07	321,649	+0.51(+0.66%)
Jan 25, 2023	77.21	78.04	76.85	77.56	287,160	-0.11(-0.14%)
Jan 24, 2023	76.92	77.68	76.78	77.67	356,952	+0.21(+0.27%)
Jan 23, 2023	77.02	80.31	76.45	77.46	546,564	+0.78(+1.02%)
Jan 20, 2023	75.60	76.68	75.03	76.68	429,506	+1.18(+1.56%)
Jan 19, 2023	74.43	76.35	74.15	75.50	459,022	+0.66(+0.88%)
Jan 18, 2023	74.51	75.05	73.90	74.85	336,941	+0.81(+1.10%)
Jan 17, 2023	73.97	74.55	73.84	74.03	228,582	+0.04(+0.05%)
Jan 13, 2023	73.73	74.19	73.63	73.99	169,292	-0.03(-0.04%)
Jan 12, 2023	74.59	74.59	73.49	74.02	367,122	-0.45(-0.60%)
Jan 11, 2023	73.16	74.63	73.16	74.47	237,095	+1.42(+1.94%)
Jan 10, 2023	72.56	73.33	71.88	73.05	247,492	+0.14(+0.19%)
Jan 09, 2023	71.78	73.32	71.41	72.92	527,358	+1.52(+2.13%)
Jan 06, 2023	70.09	71.43	69.60	71.40	243,739	+1.81(+2.60%)
Jan 05, 2023	69.96	70.31	69.17	69.59	284,326	-0.65(-0.92%)
Jan 04, 2023	69.89	71.17	69.82	70.23	461,488	+0.65(+0.93%)

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.