Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	80.00	82.71	79.61	82.51	221,137	+2.90(+3.64%)
Mar 30, 2023	80.24	80.71	79.53	79.61	79,107	-0.43(-0.54%)
Mar 29, 2023	81.54	81.67	79.75	80.04	137,199	-1.40(-1.72%)
Mar 28, 2023	81.90	83.72	80.47	81.44	138,610	-0.81(-0.98%)
Mar 27, 2023	80.18	82.26	79.34	82.25	118,151	+2.69(+3.38%)
Mar 24, 2023	78.97	80.89	78.63	79.56	99,481	+0.23(+0.29%)
Mar 23, 2023	79.09	81.04	78.09	79.33	106,284	+0.80(+1.02%)
Mar 22, 2023	78.39	79.83	77.53	78.53	126,647	-0.05(-0.06%)
Mar 21, 2023	78.55	79.61	78.05	78.58	106,245	+1.28(+1.66%)
Mar 20, 2023	77.28	78.24	76.89	77.30	92,873	+0.64(+0.83%)
Mar 17, 2023	78.96	79.50	76.55	76.66	311,843	-2.65(-3.34%)
Mar 16, 2023	77.26	80.58	77.26	79.31	138,255	+1.29(+1.65%)
Mar 15, 2023	80.30	80.06	76.80	78.02	121,348	-3.25(-4.00%)
Mar 14, 2023	78.92	82.04	78.39	81.27	150,961	+3.72(+4.80%)
Mar 13, 2023	78.51	79.50	76.44	77.55	122,610	-2.03(-2.55%)
Mar 10, 2023	82.52	82.92	79.22	79.58	135,499	-2.91(-3.53%)
Mar 09, 2023	83.30	84.15	82.27	82.49	172,234	-0.38(-0.46%)
Mar 08, 2023	87.00	87.06	81.88	82.87	196,257	-4.46(-5.11%)
Mar 07, 2023	83.97	88.16	82.17	87.33	270,723	+3.22(+3.83%)
Mar 06, 2023	86.59	87.86	83.37	84.11	236,755	-2.83(-3.26%)
Mar 03, 2023	82.59	86.99	82.25	86.94	234,015	+4.27(+5.17%)
Mar 02, 2023	80.71	83.84	79.54	82.67	176,381	+1.94(+2.40%)
Mar 01, 2023	79.91	81.25	79.19	80.73	119,542	+0.82(+1.03%)
Feb 28, 2023	79.47	81.55	79.15	79.91	243,110	+0.46(+0.58%)
Feb 27, 2023	80.17	81.52	78.94	79.45	159,170	-0.46(-0.58%)
Feb 24, 2023	79.79	80.30	78.53	79.91	101,927	-0.55(-0.68%)
Feb 23, 2023	80.68	81.83	79.79	80.46	114,735	+0.50(+0.63%)
Feb 22, 2023	81.62	81.88	79.29	79.96	130,382	-1.23(-1.51%)
Feb 21, 2023	82.61	83.69	80.84	81.19	113,338	-1.67(-2.02%)
Feb 17, 2023	83.49	84.71	82.25	82.86	115,027	-0.47(-0.56%)
Feb 16, 2023	82.08	84.02	81.31	83.33	169,747	+0.07(+0.08%)
Feb 15, 2023	81.20	83.68	80.76	83.26	97,873	+1.57(+1.92%)
Feb 14, 2023	81.10	82.87	80.42	81.69	77,977	+0.46(+0.57%)
Feb 13, 2023	80.97	83.02	79.42	81.23	100,986	+0.45(+0.56%)
Feb 10, 2023	80.33	81.90	79.18	80.78	108,962	-0.18(-0.22%)
Feb 09, 2023	82.16	83.40	80.84	80.96	94,575	-0.70(-0.86%)
Feb 08, 2023	84.00	84.41	81.50	81.66	192,689	-2.29(-2.73%)
Feb 07, 2023	81.99	84.07	80.84	83.95	158,190	+0.90(+1.08%)
Feb 06, 2023	82.99	84.41	82.55	83.05	118,486	+0.06(+0.07%)
Feb 03, 2023	81.87	83.80	81.56	82.99	146,745	+0.44(+0.53%)
Feb 02, 2023	83.00	84.29	81.86	82.55	144,368	-0.30(-0.36%)
Feb 01, 2023	82.88	83.90	81.55	82.85	115,189	-0.71(-0.85%)
Jan 31, 2023	85.00	85.47	82.33	83.56	168,534	-1.06(-1.25%)
Jan 30, 2023	82.98	85.47	81.43	84.62	113,674	+1.60(+1.93%)
Jan 27, 2023	84.47	86.00	81.17	83.02	264,530	-1.55(-1.83%)
Jan 26, 2023	82.63	85.31	82.16	84.57	174,789	+2.57(+3.13%)
Jan 25, 2023	83.12	84.00	73.69	82.00	317,742	+0.11(+0.13%)
Jan 24, 2023	81.08	82.60	80.20	81.89	194,795	+0.56(+0.69%)
Jan 23, 2023	78.68	81.41	78.29	81.33	154,367	+2.96(+3.78%)
Jan 20, 2023	78.70	79.27	76.72	78.37	117,565	+0.66(+0.85%)
Jan 19, 2023	78.93	80.14	77.13	77.71	148,103	-0.87(-1.11%)
Jan 18, 2023	80.66	80.72	78.49	78.58	102,050	-1.38(-1.73%)
Jan 17, 2023	83.26	83.59	79.70	79.96	112,575	-3.88(-4.63%)
Jan 13, 2023	80.55	84.13	80.08	83.84	158,569	+3.30(+4.10%)
Jan 12, 2023	80.00	80.69	78.62	80.54	167,285	+0.37(+0.46%)
Jan 11, 2023	77.29	80.31	75.32	80.17	208,879	+2.79(+3.61%)
Jan 10, 2023	76.24	78.00	76.06	77.38	251,427	+1.40(+1.84%)
Jan 09, 2023	76.66	77.37	75.69	75.98	181,988	-0.38(-0.50%)
Jan 06, 2023	77.99	78.96	76.02	76.36	138,576	-1.12(-1.45%)
Jan 05, 2023	77.13	78.33	76.27	77.48	131,660	+0.27(+0.35%)
Jan 04, 2023	77.69	80.00	77.08	77.21	149,876	-0.56(-0.72%)

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.