Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	56.37	57.22	56.07	57.11	2,890,331	+0.96(+1.71%)
Mar 30, 2023	56.40	56.54	55.95	56.15	1,626,167	+0.07(+0.12%)
Mar 29, 2023	56.07	56.30	55.90	56.08	1,992,375	+0.39(+0.69%)
Mar 28, 2023	55.79	56.30	55.62	55.69	1,753,321	-0.13(-0.24%)
Mar 27, 2023	55.46	56.21	55.23	55.83	2,497,774	+0.90(+1.63%)
Mar 24, 2023	53.92	55.23	53.91	54.93	3,296,190	+0.94(+1.75%)
Mar 23, 2023	55.01	55.31	53.73	53.99	3,937,294	-1.08(-1.96%)
Mar 22, 2023	56.25	56.26	55.05	55.07	2,310,746	-0.99(-1.77%)
Mar 21, 2023	56.45	56.69	55.77	56.06	3,011,948	-0.33(-0.58%)
Mar 20, 2023	56.62	56.93	56.15	56.39	3,155,986	+0.03(+0.05%)
Mar 17, 2023	57.02	57.02	55.86	56.36	8,432,978	+0.01(+0.02%)
Mar 16, 2023	56.32	57.03	56.01	56.35	4,988,346	+0.38(+0.67%)
Mar 15, 2023	54.62	56.00	53.98	55.97	4,289,317	+0.81(+1.47%)
Mar 14, 2023	55.80	55.83	54.58	55.17	4,160,098	+0.09(+0.16%)
Mar 13, 2023	54.60	55.43	54.54	55.08	3,567,294	+0.22(+0.40%)
Mar 10, 2023	55.35	55.81	54.63	54.86	2,873,599	-0.64(-1.15%)
Mar 09, 2023	56.51	56.51	55.39	55.49	2,906,081	-0.84(-1.49%)
Mar 08, 2023	56.26	56.50	55.97	56.33	2,323,875	+0.13(+0.24%)
Mar 07, 2023	56.47	56.83	55.96	56.20	3,390,063	-0.37(-0.65%)
Mar 06, 2023	57.01	57.15	56.36	56.56	2,730,926	-0.46(-0.81%)
Mar 03, 2023	56.95	57.37	56.69	57.02	2,908,832	+0.16(+0.29%)
Mar 02, 2023	56.77	56.94	56.07	56.86	2,935,883	-0.22(-0.39%)
Mar 01, 2023	56.79	57.34	56.33	57.08	3,210,489	+0.05(+0.08%)
Feb 28, 2023	57.81	58.01	56.98	57.03	3,693,136	-0.66(-1.15%)
Feb 27, 2023	58.78	58.89	57.54	57.70	4,106,029	-0.78(-1.34%)
Feb 24, 2023	59.02	59.22	57.95	58.48	2,554,073	-1.08(-1.81%)
Feb 23, 2023	59.60	60.64	59.09	59.56	3,563,565	+0.59(+1.00%)
Feb 22, 2023	58.08	59.95	58.08	58.97	4,410,875	+0.97(+1.68%)
Feb 21, 2023	58.23	58.30	57.39	57.99	3,305,077	-0.62(-1.06%)
Feb 17, 2023	57.97	58.75	57.67	58.61	2,817,651	+0.65(+1.12%)
Feb 16, 2023	58.02	58.36	57.56	57.96	2,421,211	-0.53(-0.91%)
Feb 15, 2023	57.79	58.63	57.78	58.50	2,291,937	+0.34(+0.59%)
Feb 14, 2023	58.04	58.57	57.65	58.16	2,786,545	-0.07(-0.11%)
Feb 13, 2023	57.68	58.27	57.68	58.22	3,511,625	+0.54(+0.94%)
Feb 10, 2023	58.05	58.32	57.41	57.68	4,892,340	-0.24(-0.41%)
Feb 09, 2023	57.35	58.55	57.35	57.92	4,437,491	+0.63(+1.10%)
Feb 08, 2023	58.40	58.87	57.28	57.29	5,158,921	-1.37(-2.33%)
Feb 07, 2023	57.58	58.94	56.97	58.65	8,175,052	+0.32(+0.54%)
Feb 06, 2023	57.99	59.38	57.41	58.34	12,948,787	-2.82(-4.61%)
Feb 03, 2023	62.27	62.38	61.10	61.15	3,495,310	-1.05(-1.69%)
Feb 02, 2023	62.18	62.85	61.86	62.21	2,761,679	+0.00(+0.00%)
Feb 01, 2023	62.45	62.65	61.19	62.21	2,696,199	-0.59(-0.94%)
Jan 31, 2023	61.51	62.80	61.01	62.80	3,077,631	+1.58(+2.57%)
Jan 30, 2023	62.53	62.53	61.13	61.22	3,520,046	-1.55(-2.46%)
Jan 27, 2023	62.54	62.78	61.70	62.77	2,825,962	+0.22(+0.35%)
Jan 26, 2023	62.88	62.95	61.95	62.55	1,728,701	-0.31(-0.49%)
Jan 25, 2023	62.02	62.98	61.84	62.85	2,233,599	+0.54(+0.87%)
Jan 24, 2023	63.04	70.74	62.14	62.31	2,149,824	-0.87(-1.38%)
Jan 23, 2023	62.04	63.36	61.82	63.18	2,689,499	+1.38(+2.24%)
Jan 20, 2023	60.82	61.82	60.36	61.79	2,726,062	+1.16(+1.91%)
Jan 19, 2023	60.78	60.96	60.18	60.64	2,236,791	-0.36(-0.59%)
Jan 18, 2023	62.35	62.79	60.95	61.00	2,316,634	-1.42(-2.28%)
Jan 17, 2023	62.06	62.82	62.06	62.42	2,701,617	+0.36(+0.58%)
Jan 13, 2023	61.58	62.10	61.50	62.06	2,232,479	+0.14(+0.23%)
Jan 12, 2023	63.07	63.28	61.89	61.92	2,068,294	-0.94(-1.49%)
Jan 11, 2023	62.90	63.06	61.94	62.85	2,242,755	+0.22(+0.35%)
Jan 10, 2023	63.04	63.05	62.21	62.63	2,126,201	-0.12(-0.20%)
Jan 09, 2023	63.18	63.79	62.76	62.76	2,255,065	-0.34(-0.54%)
Jan 06, 2023	61.93	63.36	61.78	63.10	2,500,025	+1.63(+2.66%)
Jan 05, 2023	61.55	61.77	60.98	61.47	3,002,851	-0.14(-0.23%)
Jan 04, 2023	61.14	61.93	61.02	61.61	3,539,186	+0.87(+1.43%)

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.