Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	84.71	84.79	83.64	84.07	744,952	+0.08(+0.09%)
Mar 30, 2023	83.97	85.49	83.31	83.99	550,788	+0.22(+0.26%)
Mar 29, 2023	83.16	83.80	82.52	83.77	644,368	+0.85(+1.03%)
Mar 28, 2023	83.11	83.25	82.35	82.92	792,376	+0.08(+0.10%)
Mar 27, 2023	81.69	82.86	81.13	82.84	610,955	+2.53(+3.15%)
Mar 24, 2023	78.90	81.42	78.90	80.31	1,841,159	+0.64(+0.81%)
Mar 23, 2023	78.62	81.60	78.44	79.66	792,774	+1.16(+1.48%)
Mar 22, 2023	80.47	80.67	78.44	78.50	710,666	-1.93(-2.40%)
Mar 21, 2023	81.71	82.16	80.05	80.44	643,833	-0.55(-0.67%)
Mar 20, 2023	80.08	81.79	79.12	80.98	1,152,884	+1.26(+1.58%)
Mar 17, 2023	82.75	82.81	79.07	79.72	1,243,545	-3.42(-4.12%)
Mar 16, 2023	81.55	83.19	81.55	83.15	954,204	+1.33(+1.62%)
Mar 15, 2023	81.97	82.39	80.98	81.82	2,717,913	-6.93(-7.81%)
Mar 14, 2023	88.70	90.20	88.24	88.75	498,516	+1.49(+1.70%)
Mar 13, 2023	85.11	88.84	84.95	87.26	353,379	+1.86(+2.18%)
Mar 10, 2023	86.34	86.86	84.78	85.40	298,792	-0.95(-1.10%)
Mar 09, 2023	86.73	87.93	86.11	86.35	277,088	-0.07(-0.08%)
Mar 08, 2023	87.21	87.27	85.66	86.42	368,783	-0.25(-0.29%)
Mar 07, 2023	87.84	87.85	85.86	86.67	256,036	-0.78(-0.90%)
Mar 06, 2023	86.27	87.79	86.27	87.45	420,257	+1.07(+1.24%)
Mar 03, 2023	86.02	87.11	85.41	86.38	354,265	+0.77(+0.90%)
Mar 02, 2023	85.80	86.18	84.22	85.61	413,930	-1.35(-1.55%)
Mar 01, 2023	84.74	87.33	83.50	86.95	623,776	+3.25(+3.88%)
Feb 28, 2023	83.11	84.21	82.57	83.71	449,686	+0.13(+0.15%)
Feb 27, 2023	82.72	84.21	82.41	83.58	375,817	+0.86(+1.04%)
Feb 24, 2023	80.40	84.00	79.51	82.72	717,209	+1.07(+1.31%)
Feb 23, 2023	84.33	85.35	80.31	81.65	1,179,273	-6.53(-7.40%)
Feb 22, 2023	88.04	88.50	86.71	88.17	467,879	-0.05(-0.06%)
Feb 21, 2023	90.32	90.88	88.07	88.22	511,828	-3.34(-3.65%)
Feb 17, 2023	91.62	91.84	90.65	91.56	407,089	+0.18(+0.20%)
Feb 16, 2023	90.69	92.30	90.45	91.38	372,785	-0.67(-0.73%)
Feb 15, 2023	90.62	92.07	90.52	92.05	416,217	+1.27(+1.40%)
Feb 14, 2023	91.33	91.89	90.59	90.79	210,568	-0.98(-1.07%)
Feb 13, 2023	91.56	92.01	91.06	91.77	254,521	+0.28(+0.30%)
Feb 10, 2023	90.00	92.12	89.70	91.49	264,905	+1.51(+1.67%)
Feb 09, 2023	91.11	91.49	89.93	89.98	399,770	-0.65(-0.72%)
Feb 08, 2023	91.44	91.69	90.62	90.64	239,020	-1.49(-1.61%)
Feb 07, 2023	91.05	92.63	90.48	92.12	303,468	+0.29(+0.31%)
Feb 06, 2023	90.51	92.17	90.33	91.84	290,261	+0.61(+0.67%)
Feb 03, 2023	91.65	92.29	90.32	91.22	339,291	-1.06(-1.15%)
Feb 02, 2023	93.48	93.58	90.57	92.28	431,316	-0.42(-0.45%)
Feb 01, 2023	91.33	93.44	90.65	92.70	295,334	+1.04(+1.13%)
Jan 31, 2023	89.66	91.67	89.66	91.66	344,559	+2.67(+3.01%)
Jan 30, 2023	89.71	91.26	88.85	88.98	230,551	-1.62(-1.79%)
Jan 27, 2023	90.57	91.13	89.84	90.61	166,833	-0.11(-0.12%)
Jan 26, 2023	90.68	90.73	89.71	90.72	448,217	-0.37(-0.40%)
Jan 25, 2023	90.20	91.67	89.73	91.08	344,058	-0.24(-0.26%)
Jan 24, 2023	89.82	91.89	89.66	91.32	433,366	+1.38(+1.53%)
Jan 23, 2023	87.81	90.30	87.41	89.95	228,280	+1.79(+2.03%)
Jan 20, 2023	87.83	88.40	86.14	88.15	700,953	+0.71(+0.82%)
Jan 19, 2023	89.74	89.78	86.30	87.44	358,992	-2.32(-2.58%)
Jan 18, 2023	91.29	91.59	89.14	89.76	285,720	-0.27(-0.30%)
Jan 17, 2023	89.87	91.17	89.62	90.02	268,461	+0.68(+0.76%)
Jan 13, 2023	89.22	89.66	88.61	89.34	196,145	-0.06(-0.07%)
Jan 12, 2023	88.07	89.54	87.28	89.40	248,505	+1.56(+1.78%)
Jan 11, 2023	85.77	87.91	85.63	87.84	438,408	+2.20(+2.57%)
Jan 10, 2023	83.43	85.73	83.06	85.64	370,741	+2.05(+2.45%)
Jan 09, 2023	84.26	85.04	83.59	83.59	286,740	-0.61(-0.73%)
Jan 06, 2023	84.08	85.23	83.62	84.20	304,024	+1.23(+1.48%)
Jan 05, 2023	83.15	83.88	82.35	82.97	351,354	-1.12(-1.33%)
Jan 04, 2023	84.35	84.99	83.43	84.09	350,206	-0.13(-0.15%)

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.