Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	86.50	87.91	86.35	87.77	1,338,141	+1.41(+1.64%)
Mar 30, 2023	84.82	86.42	84.66	86.36	992,932	+2.11(+2.51%)
Mar 29, 2023	83.46	84.61	82.91	84.25	952,165	+1.37(+1.66%)
Mar 28, 2023	82.99	83.06	81.93	82.87	1,145,239	+0.26(+0.31%)
Mar 27, 2023	83.29	83.63	82.24	82.61	841,213	-0.39(-0.47%)
Mar 24, 2023	82.10	83.15	81.26	83.00	1,367,220	+0.23(+0.28%)
Mar 23, 2023	82.56	84.37	81.90	82.77	1,679,967	+0.81(+0.98%)
Mar 22, 2023	82.01	83.72	81.65	81.97	1,712,372	-0.21(-0.25%)
Mar 21, 2023	82.05	82.41	80.70	82.18	1,231,285	+1.43(+1.78%)
Mar 20, 2023	79.19	80.94	79.08	80.74	1,674,540	+2.13(+2.71%)
Mar 17, 2023	78.03	79.00	76.80	78.61	3,104,367	+0.59(+0.75%)
Mar 16, 2023	79.68	79.68	73.83	78.02	3,123,330	-1.95(-2.44%)
Mar 15, 2023	80.11	80.35	78.18	79.98	2,296,585	-2.61(-3.16%)
Mar 14, 2023	82.71	83.50	81.23	82.58	1,612,836	+1.59(+1.97%)
Mar 13, 2023	79.89	82.24	79.65	80.99	1,062,468	-0.56(-0.68%)
Mar 10, 2023	82.67	83.12	81.15	81.55	1,093,434	-1.45(-1.75%)
Mar 09, 2023	84.78	85.06	82.82	83.00	887,525	-1.46(-1.73%)
Mar 08, 2023	84.16	84.81	83.70	84.47	719,004	+0.80(+0.95%)
Mar 07, 2023	84.27	84.71	83.09	83.67	773,628	-0.47(-0.56%)
Mar 06, 2023	85.00	85.30	83.88	84.14	1,486,321	-0.76(-0.89%)
Mar 03, 2023	84.13	85.32	83.93	84.89	977,134	+1.12(+1.34%)
Mar 02, 2023	83.12	83.96	82.31	83.77	916,305	-0.05(-0.06%)
Mar 01, 2023	82.99	84.44	82.44	83.82	1,190,494	+1.15(+1.40%)
Feb 28, 2023	82.91	83.34	82.32	82.66	1,329,712	-0.48(-0.57%)
Feb 27, 2023	83.64	84.30	82.80	83.14	805,161	+0.14(+0.17%)
Feb 24, 2023	81.03	83.04	80.92	83.00	1,089,423	+0.29(+0.35%)
Feb 23, 2023	83.13	83.38	81.57	82.71	659,577	+0.66(+0.80%)
Feb 22, 2023	81.99	82.80	81.29	82.06	1,072,901	-0.26(-0.31%)
Feb 21, 2023	83.34	84.27	82.09	82.32	1,099,481	-1.15(-1.38%)
Feb 17, 2023	83.99	84.31	83.14	83.47	1,320,881	-0.87(-1.03%)
Feb 16, 2023	82.56	84.55	82.34	84.34	1,317,083	+0.62(+0.74%)
Feb 15, 2023	83.13	84.22	83.08	83.72	787,788	-0.27(-0.32%)
Feb 14, 2023	82.76	84.51	82.64	83.99	817,957	+0.44(+0.52%)
Feb 13, 2023	82.19	83.65	81.90	83.55	971,710	+1.34(+1.63%)
Feb 10, 2023	80.64	82.34	80.48	82.21	1,098,165	+1.01(+1.25%)
Feb 09, 2023	82.78	83.06	80.53	81.19	1,737,610	-0.83(-1.01%)
Feb 08, 2023	82.24	82.79	81.52	82.02	1,121,857	-0.97(-1.17%)
Feb 07, 2023	82.52	83.21	81.28	82.99	2,025,644	+0.82(+0.99%)
Feb 06, 2023	80.88	82.34	80.43	82.18	1,199,341	+0.45(+0.55%)
Feb 03, 2023	80.07	82.25	80.07	81.73	1,674,626	+0.82(+1.01%)
Feb 02, 2023	80.12	81.77	79.77	80.91	1,648,921	+1.35(+1.70%)
Feb 01, 2023	77.44	80.14	77.30	79.56	1,771,484	+1.35(+1.73%)
Jan 31, 2023	76.69	78.28	76.15	78.21	1,341,375	+1.82(+2.38%)
Jan 30, 2023	75.99	76.79	75.76	76.39	876,996	-0.40(-0.52%)
Jan 27, 2023	77.23	78.26	76.77	76.79	727,114	-1.07(-1.38%)
Jan 26, 2023	79.93	80.21	77.08	77.86	1,679,965	-1.58(-1.99%)
Jan 25, 2023	78.64	79.53	78.00	79.44	1,270,875	-0.77(-0.95%)
Jan 24, 2023	79.57	81.18	79.57	80.21	1,247,865	-0.40(-0.49%)
Jan 23, 2023	79.17	81.01	79.13	80.61	1,820,905	+1.61(+2.04%)
Jan 20, 2023	77.87	78.99	77.31	78.99	1,377,678	+1.35(+1.74%)
Jan 19, 2023	77.06	78.09	76.79	77.64	1,411,864	-0.33(-0.42%)
Jan 18, 2023	78.33	79.24	77.69	77.97	1,911,256	+0.06(+0.08%)
Jan 17, 2023	76.49	78.61	76.47	77.91	2,257,982	+0.67(+0.86%)
Jan 13, 2023	74.88	77.27	74.78	77.24	1,522,250	+1.58(+2.09%)
Jan 12, 2023	74.58	76.17	74.41	75.66	2,227,208	+1.06(+1.43%)
Jan 11, 2023	71.59	74.71	71.38	74.60	2,548,694	+2.79(+3.89%)
Jan 10, 2023	70.92	72.00	70.79	71.80	1,414,003	+0.89(+1.25%)
Jan 09, 2023	68.42	71.29	68.42	70.92	1,973,574	+3.30(+4.88%)
Jan 06, 2023	65.96	67.68	65.27	67.62	1,177,492	+2.53(+3.88%)
Jan 05, 2023	65.07	65.37	64.39	65.09	1,850,789	-0.56(-0.85%)
Jan 04, 2023	67.40	68.02	65.29	65.65	1,146,456	-1.17(-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.