Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023	84.62	85.03	80.31	81.40	1,754,314	-1.95(-2.34%)
Mar 29, 2023	83.66	84.30	82.89	83.35	999,145	+0.84(+1.02%)
Mar 28, 2023	84.07	85.47	81.87	82.51	1,327,779	+1.44(+1.78%)
Mar 27, 2023	81.82	81.83	80.29	81.07	859,066	+0.11(+0.14%)
Mar 24, 2023	80.00	80.98	78.48	80.96	1,216,644	-0.10(-0.12%)
Mar 23, 2023	81.49	85.52	80.53	81.06	1,917,598	-0.01(-0.01%)
Mar 22, 2023	82.32	82.88	80.31	81.07	2,524,967	-0.85(-1.04%)
Mar 21, 2023	79.49	82.64	79.49	81.92	2,366,103	+4.42(+5.70%)
Mar 20, 2023	75.39	77.90	74.84	77.50	1,694,764	+2.66(+3.55%)
Mar 17, 2023	72.95	75.19	71.81	74.84	3,730,745	+1.38(+1.88%)
Mar 16, 2023	71.76	73.70	69.75	73.46	2,668,517	+0.84(+1.16%)
Mar 15, 2023	75.50	76.36	71.75	72.62	2,824,626	-6.23(-7.90%)
Mar 14, 2023	79.68	80.29	76.67	78.85	2,933,966	+1.10(+1.41%)
Mar 13, 2023	77.00	79.08	75.57	77.75	1,402,175	-1.23(-1.56%)
Mar 10, 2023	80.03	81.53	78.88	78.98	1,847,068	-1.53(-1.90%)
Mar 09, 2023	84.64	85.08	80.50	80.51	1,644,552	-3.90(-4.62%)
Mar 08, 2023	84.06	85.45	83.40	84.41	1,646,442	+0.23(+0.27%)
Mar 07, 2023	84.77	86.46	83.18	84.18	1,258,998	-2.46(-2.84%)
Mar 06, 2023	89.37	89.59	86.44	86.64	1,306,413	-3.22(-3.58%)
Mar 03, 2023	87.50	90.82	86.75	89.86	1,941,421	+3.81(+4.43%)
Mar 02, 2023	85.25	86.78	80.41	86.05	2,876,462	-2.11(-2.39%)
Mar 01, 2023	90.25	90.50	86.70	88.16	2,424,514	-0.59(-0.66%)
Feb 28, 2023	89.47	89.86	88.43	88.75	1,439,462	-0.58(-0.65%)
Feb 27, 2023	87.49	89.70	87.04	89.33	1,406,459	+2.59(+2.99%)
Feb 24, 2023	84.56	86.90	83.91	86.74	1,453,444	-0.76(-0.87%)
Feb 23, 2023	84.00	87.85	84.00	87.50	1,937,163	+4.38(+5.27%)
Feb 22, 2023	84.20	85.67	82.76	83.12	1,856,696	-1.01(-1.20%)
Feb 21, 2023	87.16	87.35	82.63	84.13	2,315,126	-2.11(-2.45%)
Feb 17, 2023	94.41	94.42	86.24	86.24	4,479,058	-9.45(-9.88%)
Feb 16, 2023	93.54	97.82	92.39	95.69	1,788,971	+1.46(+1.55%)
Feb 15, 2023	93.56	94.27	92.56	94.23	1,158,394	-0.44(-0.46%)
Feb 14, 2023	94.48	95.25	93.63	94.67	975,217	+0.33(+0.35%)
Feb 13, 2023	93.69	94.54	92.58	94.34	833,693	+1.30(+1.40%)
Feb 10, 2023	91.00	93.15	90.71	93.04	873,519	+1.16(+1.26%)
Feb 09, 2023	94.58	94.99	91.57	91.88	788,502	-1.32(-1.42%)
Feb 08, 2023	95.12	95.41	93.03	93.20	1,056,148	-2.09(-2.19%)
Feb 07, 2023	96.15	96.63	93.50	95.29	1,006,424	+0.23(+0.24%)
Feb 06, 2023	96.25	96.85	94.49	95.06	1,282,894	-2.03(-2.09%)
Feb 03, 2023	95.95	97.94	95.25	97.09	1,546,217	-0.65(-0.67%)
Feb 02, 2023	98.25	98.66	95.11	97.74	1,322,692	+1.14(+1.18%)
Feb 01, 2023	97.44	97.79	94.84	96.60	1,119,686	-0.94(-0.96%)
Jan 31, 2023	96.19	97.66	95.84	97.54	1,232,555	+1.89(+1.98%)
Jan 30, 2023	94.05	95.93	93.77	95.65	1,134,378	+1.04(+1.10%)
Jan 27, 2023	93.58	94.73	92.62	94.61	886,548	+0.71(+0.76%)
Jan 26, 2023	94.00	95.19	92.95	93.90	1,030,547	+1.41(+1.52%)
Jan 25, 2023	90.69	92.82	89.86	92.49	999,753	-0.42(-0.45%)
Jan 24, 2023	90.07	92.98	89.51	92.91	937,050	+2.60(+2.88%)
Jan 23, 2023	87.60	91.15	87.47	90.31	2,152,296	+4.33(+5.04%)
Jan 20, 2023	85.52	87.13	85.27	85.98	1,536,665	+1.87(+2.22%)
Jan 19, 2023	83.59	84.25	82.14	84.11	1,036,933	-0.69(-0.81%)
Jan 18, 2023	85.85	87.91	84.67	84.80	1,440,251	+0.26(+0.31%)
Jan 17, 2023	84.61	85.94	83.50	84.54	1,595,825	+0.87(+1.04%)
Jan 13, 2023	82.22	83.90	81.54	83.67	1,319,602	-1.39(-1.63%)
Jan 12, 2023	87.20	87.61	83.83	85.06	1,403,585	+0.65(+0.77%)
Jan 11, 2023	81.61	85.16	81.44	84.41	1,453,584	+4.49(+5.62%)
Jan 10, 2023	81.91	82.72	79.86	79.92	1,391,249	-1.99(-2.43%)
Jan 09, 2023	81.40	84.39	80.90	81.91	1,463,281	+2.23(+2.80%)
Jan 06, 2023	80.39	80.65	77.71	79.68	913,512	+1.18(+1.50%)
Jan 05, 2023	78.27	79.42	77.56	78.50	1,037,231	+0.31(+0.40%)
Jan 04, 2023	77.40	78.48	76.16	78.19	1,648,361	+1.42(+1.85%)

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.