Date	Open	High	Low	Close	Volume	Change (%)
Mar 23, 2023	82.93	84.74	82.26	83.14	1,672,563	+0.81(+0.98%)
Mar 22, 2023	82.37	84.09	82.01	82.33	1,704,825	-0.21(-0.25%)
Mar 21, 2023	82.41	82.77	81.05	82.54	1,225,859	+1.44(+1.78%)
Mar 20, 2023	79.54	81.30	79.43	81.10	1,667,160	+2.14(+2.71%)
Mar 17, 2023	78.38	79.35	77.14	78.96	3,090,685	+0.59(+0.75%)
Mar 16, 2023	80.03	80.03	74.16	78.37	3,109,565	-1.96(-2.44%)
Mar 15, 2023	80.46	80.71	78.53	80.33	2,286,463	-2.62(-3.16%)
Mar 14, 2023	83.08	83.87	81.58	82.95	1,605,728	+1.60(+1.97%)
Mar 13, 2023	80.24	82.61	80.00	81.35	1,057,786	-0.56(-0.68%)
Mar 10, 2023	83.04	83.49	81.51	81.91	1,088,615	-1.46(-1.75%)
Mar 09, 2023	85.16	85.44	83.19	83.37	883,614	-1.47(-1.73%)
Mar 08, 2023	84.53	85.19	84.07	84.84	715,836	+0.80(+0.95%)
Mar 07, 2023	84.64	85.08	83.46	84.04	770,219	-0.47(-0.56%)
Mar 06, 2023	85.38	85.68	84.25	84.51	1,479,771	-0.76(-0.89%)
Mar 03, 2023	84.50	85.70	84.30	85.27	972,828	+1.13(+1.34%)
Mar 02, 2023	83.49	84.33	82.67	84.14	912,267	-0.05(-0.06%)
Mar 01, 2023	83.36	84.81	82.80	84.19	1,185,247	+1.16(+1.40%)
Feb 28, 2023	83.28	83.71	82.68	83.03	1,323,852	-0.48(-0.57%)
Feb 27, 2023	84.01	84.67	83.17	83.51	801,613	+0.14(+0.17%)
Feb 24, 2023	81.39	83.41	81.28	83.37	1,084,622	+0.29(+0.35%)
Feb 23, 2023	83.50	83.75	81.93	83.08	656,670	+0.66(+0.80%)
Feb 22, 2023	82.35	83.17	81.65	82.42	1,068,173	-0.26(-0.31%)
Feb 21, 2023	83.71	84.64	82.45	82.68	1,094,636	-1.16(-1.38%)
Feb 17, 2023	84.36	84.68	83.51	83.84	1,315,060	-0.87(-1.03%)
Feb 16, 2023	82.93	84.92	82.70	84.71	1,311,279	+0.62(+0.74%)
Feb 15, 2023	83.50	84.59	83.45	84.09	784,316	-0.27(-0.32%)
Feb 14, 2023	83.13	84.88	83.01	84.36	814,352	+0.44(+0.52%)
Feb 13, 2023	82.55	84.02	82.26	83.92	967,427	+1.35(+1.63%)
Feb 10, 2023	80.99	82.70	80.83	82.57	1,093,325	+1.02(+1.25%)
Feb 09, 2023	83.15	83.43	80.88	81.55	1,729,952	-0.83(-1.01%)
Feb 08, 2023	82.60	83.16	81.88	82.38	1,116,912	-0.98(-1.17%)
Feb 07, 2023	82.88	83.58	81.64	83.36	2,016,716	+0.82(+0.99%)
Feb 06, 2023	81.24	82.70	80.78	82.54	1,194,055	+0.45(+0.55%)
Feb 03, 2023	80.42	82.61	80.42	82.09	1,667,245	+0.82(+1.01%)
Feb 02, 2023	80.47	82.13	80.12	81.27	1,641,654	+1.36(+1.70%)
Feb 01, 2023	77.79	80.49	77.65	79.91	1,763,676	+1.36(+1.73%)
Jan 31, 2023	77.03	78.62	76.49	78.56	1,335,463	+1.83(+2.38%)
Jan 30, 2023	76.33	77.13	76.10	76.73	873,131	-0.40(-0.52%)
Jan 27, 2023	77.58	78.61	77.11	77.13	723,909	-1.08(-1.38%)
Jan 26, 2023	80.28	80.56	77.43	78.21	1,672,560	-1.59(-1.99%)
Jan 25, 2023	78.98	79.88	78.35	79.79	1,265,274	-0.77(-0.95%)
Jan 24, 2023	79.92	81.54	79.92	80.56	1,242,365	-0.40(-0.49%)
Jan 23, 2023	79.52	81.37	79.48	80.96	1,812,880	+1.62(+2.04%)
Jan 20, 2023	78.22	79.34	77.66	79.34	1,371,606	+1.36(+1.74%)
Jan 19, 2023	77.40	78.44	77.13	77.99	1,405,641	-0.33(-0.42%)
Jan 18, 2023	78.67	79.59	78.03	78.32	1,902,833	+0.06(+0.08%)
Jan 17, 2023	76.83	78.95	76.81	78.26	2,248,031	+0.67(+0.86%)
Jan 13, 2023	75.21	77.62	75.11	77.59	1,515,541	+1.59(+2.09%)
Jan 12, 2023	74.91	76.51	74.74	76.00	2,217,391	+1.07(+1.43%)
Jan 11, 2023	71.91	75.04	71.69	74.93	2,537,461	+2.81(+3.89%)
Jan 10, 2023	71.23	72.32	71.10	72.12	1,407,771	+0.89(+1.25%)
Jan 09, 2023	68.72	71.60	68.72	71.23	1,964,876	+3.32(+4.88%)
Jan 06, 2023	66.26	67.98	65.56	67.92	1,172,302	+2.54(+3.88%)
Jan 05, 2023	65.36	65.66	64.68	65.38	1,842,631	-0.56(-0.85%)
Jan 04, 2023	67.70	68.32	65.58	65.94	1,141,404	-1.18(-1.76%)

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.