Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023	74.13	74.13	71.19	71.89	353,889	-1.54(-2.10%)
Mar 29, 2023	73.69	74.53	72.90	73.43	224,235	+0.38(+0.52%)
Mar 28, 2023	74.01	74.73	72.84	73.05	157,867	-1.13(-1.52%)
Mar 27, 2023	71.93	74.42	71.06	74.18	301,415	+3.18(+4.48%)
Mar 24, 2023	70.00	71.66	69.45	71.00	252,070	+1.21(+1.73%)
Mar 23, 2023	72.94	73.47	69.36	69.79	361,743	-2.80(-3.86%)
Mar 22, 2023	74.44	75.76	72.58	72.59	364,828	-1.57(-2.12%)
Mar 21, 2023	74.94	75.54	73.50	74.16	368,922	+0.36(+0.49%)
Mar 20, 2023	73.31	74.30	72.91	73.80	574,004	+1.16(+1.60%)
Mar 17, 2023	75.52	76.50	72.62	72.64	464,409	-3.00(-3.97%)
Mar 16, 2023	76.76	77.60	74.25	75.64	450,201	-1.81(-2.34%)
Mar 15, 2023	78.17	79.77	77.16	77.45	644,270	-1.52(-1.92%)
Mar 14, 2023	81.00	82.33	76.93	78.97	696,380	-3.05(-3.72%)
Mar 13, 2023	82.00	83.89	81.87	82.02	301,288	-0.54(-0.65%)
Mar 10, 2023	82.64	83.17	81.29	82.56	379,955	+0.02(+0.02%)
Mar 09, 2023	84.66	85.21	82.29	82.54	411,093	-2.29(-2.70%)
Mar 08, 2023	86.31	86.88	84.19	84.83	193,024	-1.51(-1.75%)
Mar 07, 2023	86.09	86.93	85.54	86.34	212,527	+0.00(+0.00%)
Mar 06, 2023	89.20	90.03	86.26	86.34	356,251	-2.57(-2.89%)
Mar 03, 2023	87.38	89.56	86.05	88.91	360,909	+1.70(+1.95%)
Mar 02, 2023	89.39	89.39	86.60	87.21	496,068	-2.36(-2.63%)
Mar 01, 2023	91.14	91.72	89.31	89.57	419,716	-2.38(-2.59%)
Feb 28, 2023	90.84	93.51	90.84	91.95	567,358	+0.74(+0.81%)
Feb 27, 2023	93.27	93.27	90.82	91.21	318,451	-0.61(-0.66%)
Feb 24, 2023	90.58	92.73	90.49	91.82	400,416	+0.05(+0.05%)
Feb 23, 2023	94.35	94.81	90.61	91.77	313,858	-2.91(-3.07%)
Feb 22, 2023	93.23	95.79	93.23	94.68	303,992	+1.43(+1.53%)
Feb 21, 2023	95.94	96.01	92.44	93.25	554,491	-3.91(-4.02%)
Feb 17, 2023	99.04	99.04	96.11	97.16	768,304	-3.17(-3.16%)
Feb 16, 2023	99.93	106.02	96.12	100.33	1,295,065	+3.46(+3.57%)
Feb 15, 2023	95.36	98.41	94.76	96.87	533,070	+1.72(+1.81%)
Feb 14, 2023	93.22	95.34	92.07	95.15	431,990	+1.20(+1.28%)
Feb 13, 2023	96.27	96.27	93.42	93.95	371,025	-2.60(-2.69%)
Feb 10, 2023	97.23	98.48	95.92	96.55	789,081	+1.83(+1.93%)
Feb 09, 2023	94.59	95.18	92.76	94.72	405,790	+1.14(+1.22%)
Feb 08, 2023	92.08	94.19	91.73	93.58	316,562	+1.64(+1.78%)
Feb 07, 2023	90.30	92.24	89.02	91.94	371,931	+1.91(+2.12%)
Feb 06, 2023	91.73	92.62	88.87	90.03	261,709	-2.11(-2.29%)
Feb 03, 2023	94.59	96.45	91.86	92.14	355,776	-3.92(-4.08%)
Feb 02, 2023	97.76	98.43	95.42	96.06	502,271	-0.94(-0.97%)
Feb 01, 2023	96.10	97.62	94.16	97.00	430,382	+0.34(+0.35%)
Jan 31, 2023	93.32	96.71	93.19	96.66	474,839	+2.98(+3.18%)
Jan 30, 2023	92.76	94.39	91.65	93.68	297,913	+0.50(+0.54%)
Jan 27, 2023	90.81	93.39	89.62	93.18	215,397	+2.02(+2.22%)
Jan 26, 2023	92.46	92.85	90.00	91.16	215,640	-0.92(-1.00%)
Jan 25, 2023	90.68	92.77	89.14	92.08	221,427	+0.56(+0.61%)
Jan 24, 2023	95.30	95.86	91.05	91.52	315,160	-4.34(-4.53%)
Jan 23, 2023	95.33	97.13	93.13	95.86	399,365	+0.39(+0.41%)
Jan 20, 2023	94.47	95.86	93.31	95.47	494,586	+1.58(+1.68%)
Jan 19, 2023	92.47	94.76	89.47	93.89	640,407	+1.39(+1.50%)
Jan 18, 2023	85.69	92.55	84.81	92.50	1,189,559	+6.89(+8.05%)
Jan 17, 2023	84.82	86.19	84.20	85.61	244,104	+0.71(+0.84%)
Jan 13, 2023	82.72	85.47	82.60	84.90	384,937	+1.30(+1.56%)
Jan 12, 2023	82.30	85.85	81.13	83.60	446,737	+2.11(+2.59%)
Jan 11, 2023	84.33	84.33	79.30	81.49	1,086,269	-2.05(-2.45%)
Jan 10, 2023	82.24	84.92	81.92	83.54	502,166	+1.60(+1.95%)
Jan 09, 2023	83.20	85.15	81.86	81.94	365,103	-0.66(-0.80%)
Jan 06, 2023	82.74	83.96	79.84	82.60	361,338	+0.80(+0.98%)
Jan 05, 2023	84.96	85.56	81.08	81.80	668,659	-4.20(-4.88%)
Jan 04, 2023	85.03	86.30	82.91	86.00	309,181	+2.13(+2.54%)

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.