Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	74.83	74.84	74.11	74.67	2,898,383	+0.28(+0.38%)
Mar 30, 2023	75.08	75.29	74.30	74.39	1,667,240	-0.44(-0.58%)
Mar 29, 2023	74.32	75.05	74.25	74.82	2,549,540	+1.00(+1.35%)
Mar 28, 2023	73.73	74.33	73.53	73.82	2,065,528	+0.31(+0.42%)
Mar 27, 2023	72.80	73.86	72.75	73.52	2,417,966	+1.35(+1.88%)
Mar 24, 2023	70.61	72.26	70.43	72.16	1,972,987	+1.36(+1.93%)
Mar 23, 2023	71.59	72.11	70.56	70.80	2,076,209	-0.80(-1.12%)
Mar 22, 2023	72.65	73.06	71.59	71.60	1,659,560	-1.10(-1.52%)
Mar 21, 2023	72.08	72.96	71.88	72.70	2,320,649	+1.07(+1.50%)
Mar 20, 2023	70.85	72.05	70.62	71.63	2,264,972	+1.11(+1.58%)
Mar 17, 2023	71.62	71.63	69.94	70.52	5,574,433	-1.51(-2.09%)
Mar 16, 2023	72.29	72.36	71.03	72.03	2,849,758	-0.46(-0.64%)
Mar 15, 2023	71.20	72.51	70.90	72.49	2,985,753	+0.31(+0.43%)
Mar 14, 2023	72.11	72.51	71.42	72.18	2,570,923	+0.78(+1.10%)
Mar 13, 2023	69.84	71.79	69.62	71.40	2,717,734	+0.70(+0.98%)
Mar 10, 2023	71.67	71.86	70.29	70.70	1,866,510	-1.14(-1.59%)
Mar 09, 2023	73.01	73.54	71.65	71.84	1,865,412	-0.51(-0.71%)
Mar 08, 2023	72.39	72.40	71.42	72.36	2,326,951	-0.75(-1.03%)
Mar 07, 2023	73.86	74.03	72.97	73.11	1,459,127	-0.71(-0.96%)
Mar 06, 2023	73.45	74.25	73.40	73.82	1,820,989	+0.09(+0.12%)
Mar 03, 2023	73.46	73.96	73.02	73.73	1,657,320	+0.69(+0.94%)
Mar 02, 2023	72.59	73.12	72.40	73.04	1,787,548	+0.44(+0.61%)
Mar 01, 2023	71.55	72.64	71.34	72.60	1,966,084	+0.50(+0.70%)
Feb 28, 2023	73.09	73.33	72.09	72.09	2,963,220	-1.09(-1.49%)
Feb 27, 2023	73.81	74.23	73.00	73.19	1,290,203	-0.13(-0.17%)
Feb 24, 2023	73.46	73.91	73.11	73.31	1,907,562	-0.70(-0.94%)
Feb 23, 2023	74.88	75.14	73.71	74.01	1,731,405	-0.89(-1.19%)
Feb 22, 2023	74.45	75.54	74.18	74.90	1,849,151	+0.64(+0.86%)
Feb 21, 2023	75.71	75.76	74.12	74.26	2,400,087	-1.84(-2.41%)
Feb 17, 2023	75.05	76.11	74.71	76.10	1,949,384	+1.20(+1.60%)
Feb 16, 2023	74.40	75.42	74.40	74.90	1,507,185	+0.09(+0.12%)
Feb 15, 2023	74.77	74.92	74.17	74.81	1,901,818	-0.39(-0.51%)
Feb 14, 2023	75.66	75.66	74.49	75.20	1,534,607	-0.44(-0.58%)
Feb 13, 2023	75.09	75.63	74.82	75.63	1,599,005	+0.63(+0.84%)
Feb 10, 2023	74.08	75.02	73.81	75.00	1,848,573	+1.08(+1.46%)
Feb 09, 2023	73.94	74.47	73.60	73.92	2,048,817	+0.23(+0.31%)
Feb 08, 2023	74.29	74.69	73.17	73.69	2,881,180	-1.01(-1.35%)
Feb 07, 2023	73.95	74.87	72.75	74.69	2,631,348	+0.34(+0.46%)
Feb 06, 2023	73.91	74.69	73.80	74.36	3,251,429	+0.18(+0.25%)
Feb 03, 2023	74.58	74.72	73.76	74.17	3,416,150	-0.40(-0.53%)
Feb 02, 2023	75.01	75.21	73.09	74.57	4,018,853	-0.76(-1.01%)
Feb 01, 2023	75.29	75.70	74.15	75.33	4,800,353	+0.44(+0.59%)
Jan 31, 2023	72.99	74.93	71.23	74.89	9,569,303	-0.62(-0.82%)
Jan 30, 2023	75.07	76.29	74.94	75.51	4,445,039	+0.20(+0.27%)
Jan 27, 2023	75.66	75.94	74.86	75.30	2,562,138	-0.43(-0.57%)
Jan 26, 2023	76.66	76.78	75.64	75.74	1,867,482	-0.78(-1.02%)
Jan 25, 2023	74.73	76.68	74.73	76.52	2,267,223	+1.01(+1.33%)
Jan 24, 2023	79.64	79.64	75.35	75.52	2,370,482	-1.10(-1.44%)
Jan 23, 2023	75.32	76.86	75.04	76.62	1,898,718	+1.37(+1.82%)
Jan 20, 2023	74.79	75.27	74.19	75.25	2,579,627	+0.83(+1.12%)
Jan 19, 2023	74.41	74.76	73.93	74.41	2,106,038	-0.32(-0.43%)
Jan 18, 2023	77.38	77.55	74.66	74.73	2,371,228	-2.48(-3.22%)
Jan 17, 2023	77.47	78.12	76.88	77.22	2,091,381	-0.44(-0.57%)
Jan 13, 2023	77.26	77.80	76.75	77.66	1,889,834	+0.08(+0.10%)
Jan 12, 2023	78.43	78.78	77.48	77.59	2,291,466	-0.34(-0.43%)
Jan 11, 2023	77.72	77.95	77.13	77.92	1,782,211	+0.62(+0.80%)
Jan 10, 2023	76.74	77.46	76.44	77.31	2,224,719	+0.73(+0.96%)
Jan 09, 2023	76.44	77.15	76.33	76.57	2,770,912	+0.47(+0.62%)
Jan 06, 2023	74.65	76.31	74.16	76.10	1,975,214	+2.36(+3.20%)
Jan 05, 2023	73.70	74.26	73.20	73.74	2,164,736	+0.08(+0.10%)
Jan 04, 2023	73.20	73.70	72.57	73.66	2,538,651	+0.66(+0.91%)

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.