Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	75.05	75.41	73.73	74.54	1,281,893	-0.31(-0.42%)
Mar 30, 2023	77.82	78.19	73.85	74.85	1,907,719	-1.79(-2.34%)
Mar 29, 2023	76.93	77.52	76.22	76.65	1,086,515	+0.77(+1.02%)
Mar 28, 2023	77.31	78.60	75.29	75.88	1,443,886	+1.32(+1.78%)
Mar 27, 2023	75.24	75.25	73.83	74.55	934,187	+0.10(+0.14%)
Mar 24, 2023	73.57	74.47	72.17	74.45	1,323,033	-0.09(-0.12%)
Mar 23, 2023	74.94	78.64	74.05	74.54	2,085,282	-0.01(-0.01%)
Mar 22, 2023	75.70	76.22	73.85	74.55	2,745,762	-0.78(-1.04%)
Mar 21, 2023	73.10	75.99	73.10	75.33	2,573,006	+4.06(+5.70%)
Mar 20, 2023	69.33	71.64	68.82	71.27	1,842,962	+2.45(+3.55%)
Mar 17, 2023	67.08	69.14	66.04	68.82	4,056,979	+1.27(+1.88%)
Mar 16, 2023	65.99	67.77	64.14	67.55	2,901,865	+0.77(+1.16%)
Mar 15, 2023	69.43	70.22	65.98	66.78	3,071,625	-5.73(-7.90%)
Mar 14, 2023	73.27	73.83	70.50	72.51	3,190,526	+1.01(+1.41%)
Mar 13, 2023	70.81	72.72	69.49	71.50	1,524,788	-1.13(-1.56%)
Mar 10, 2023	73.59	74.97	72.54	72.63	2,008,584	-1.41(-1.90%)
Mar 09, 2023	77.83	78.24	74.03	74.04	1,788,359	-3.59(-4.62%)
Mar 08, 2023	77.30	78.58	76.69	77.62	1,790,415	+0.21(+0.27%)
Mar 07, 2023	77.95	79.51	76.49	77.41	1,369,091	-2.26(-2.84%)
Mar 06, 2023	82.18	82.39	79.49	79.67	1,420,652	-2.96(-3.58%)
Mar 03, 2023	80.46	83.52	79.77	82.63	2,111,188	+3.50(+4.43%)
Mar 02, 2023	78.39	79.80	73.94	79.13	3,127,994	-1.94(-2.39%)
Mar 01, 2023	82.99	83.22	79.73	81.07	2,636,525	-0.54(-0.66%)
Feb 28, 2023	82.28	82.63	81.32	81.61	1,565,335	-0.53(-0.65%)
Feb 27, 2023	80.45	82.49	80.04	82.15	1,529,446	+2.38(+2.99%)
Feb 24, 2023	77.76	79.91	77.16	79.77	1,580,540	-0.70(-0.87%)
Feb 23, 2023	77.25	80.79	77.25	80.46	2,106,558	+4.03(+5.27%)
Feb 22, 2023	77.43	78.78	76.11	76.44	2,019,054	-0.93(-1.20%)
Feb 21, 2023	80.15	80.33	75.99	77.36	2,517,572	-1.94(-2.45%)
Feb 17, 2023	86.82	86.83	79.31	79.31	4,870,729	-8.69(-9.88%)
Feb 16, 2023	86.02	89.95	84.96	88.00	1,945,407	+1.34(+1.55%)
Feb 15, 2023	86.04	86.69	85.12	86.65	1,259,689	-0.40(-0.46%)
Feb 14, 2023	86.88	87.59	86.10	87.06	1,060,494	+0.30(+0.35%)
Feb 13, 2023	86.16	86.94	85.14	86.75	906,595	+1.20(+1.40%)
Feb 10, 2023	83.68	85.66	83.42	85.56	949,903	+1.07(+1.26%)
Feb 09, 2023	86.97	87.35	84.21	84.49	857,452	-1.21(-1.42%)
Feb 08, 2023	87.47	87.74	85.55	85.71	1,148,502	-1.92(-2.19%)
Feb 07, 2023	88.42	88.86	85.98	87.63	1,094,430	+0.21(+0.24%)
Feb 06, 2023	88.51	89.06	86.89	87.42	1,395,076	-1.87(-2.09%)
Feb 03, 2023	88.23	90.06	87.59	89.28	1,681,425	-0.60(-0.66%)
Feb 02, 2023	90.35	90.73	87.46	89.88	1,438,354	+1.05(+1.18%)
Feb 01, 2023	89.60	89.93	87.21	88.83	1,217,596	-0.86(-0.96%)
Jan 31, 2023	88.46	89.81	88.13	89.70	1,340,335	+1.74(+1.98%)
Jan 30, 2023	86.49	88.22	86.23	87.96	1,233,573	+0.96(+1.10%)
Jan 27, 2023	86.05	87.11	85.17	87.00	964,072	+0.65(+0.76%)
Jan 26, 2023	86.44	87.54	85.48	86.35	1,120,663	+1.30(+1.52%)
Jan 25, 2023	83.40	85.36	82.63	85.05	1,087,176	-0.39(-0.45%)
Jan 24, 2023	82.83	85.50	82.31	85.44	1,018,990	+2.39(+2.88%)
Jan 23, 2023	80.56	83.82	80.44	83.05	2,340,503	+3.98(+5.04%)
Jan 20, 2023	78.64	80.12	78.41	79.07	1,671,038	+1.72(+2.22%)
Jan 19, 2023	76.87	77.48	75.53	77.35	1,127,605	-0.63(-0.81%)
Jan 18, 2023	78.95	80.84	77.86	77.98	1,566,193	+0.24(+0.31%)
Jan 17, 2023	77.81	79.03	76.79	77.74	1,735,371	+0.80(+1.04%)
Jan 13, 2023	75.61	77.15	74.98	76.94	1,434,994	-1.28(-1.63%)
Jan 12, 2023	80.19	80.56	77.09	78.22	1,526,321	+0.60(+0.77%)
Jan 11, 2023	75.05	78.31	74.89	77.62	1,580,692	+4.13(+5.62%)
Jan 10, 2023	75.32	76.07	73.44	73.49	1,512,906	-1.83(-2.43%)
Jan 09, 2023	74.85	77.60	74.39	75.32	1,591,237	+2.05(+2.80%)
Jan 06, 2023	73.93	74.16	71.46	73.27	993,394	+1.09(+1.50%)
Jan 05, 2023	71.98	73.03	71.32	72.19	1,127,931	+0.29(+0.40%)
Jan 04, 2023	71.18	72.17	70.03	71.90	1,792,501	+1.31(+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.