Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	51.81	52.38	51.74	52.11	1,416,155	+0.39(+0.75%)
Mar 30, 2023	51.95	52.05	51.23	51.72	1,243,979	+0.38(+0.73%)
Mar 29, 2023	51.30	51.71	50.98	51.34	1,717,145	+0.74(+1.47%)
Mar 28, 2023	49.44	50.92	49.44	50.60	1,712,264	+1.06(+2.15%)
Mar 27, 2023	48.77	49.95	48.49	49.54	2,124,034	+1.15(+2.37%)
Mar 24, 2023	47.38	48.57	47.15	48.39	1,805,115	-0.09(-0.19%)
Mar 23, 2023	49.38	50.17	47.95	48.48	2,790,651	-0.37(-0.75%)
Mar 22, 2023	50.03	50.52	48.81	48.85	1,959,466	-0.96(-1.93%)
Mar 21, 2023	49.78	50.26	48.95	49.81	1,963,768	+1.27(+2.62%)
Mar 20, 2023	47.41	48.64	46.99	48.54	2,367,636	+1.47(+3.12%)
Mar 17, 2023	47.71	47.82	46.12	47.07	3,187,681	-0.78(-1.63%)
Mar 16, 2023	46.27	48.59	45.95	47.85	6,466,463	+0.95(+2.03%)
Mar 15, 2023	47.58	47.75	45.13	46.90	10,811,510	-2.64(-5.34%)
Mar 14, 2023	50.41	51.57	49.15	49.55	3,764,620	-0.80(-1.58%)
Mar 13, 2023	50.74	52.33	49.93	50.34	3,263,688	-1.83(-3.51%)
Mar 10, 2023	53.02	53.81	51.93	52.17	1,694,289	-0.86(-1.62%)
Mar 09, 2023	53.86	54.69	52.92	53.03	2,750,430	-0.41(-0.76%)
Mar 08, 2023	53.31	54.16	52.91	53.44	1,505,058	+0.06(+0.12%)
Mar 07, 2023	54.77	55.04	53.28	53.37	1,519,119	-1.73(-3.14%)
Mar 06, 2023	55.04	55.29	54.35	55.10	2,992,275	-0.64(-1.14%)
Mar 03, 2023	53.74	55.85	53.74	55.74	2,221,624	+1.28(+2.34%)
Mar 02, 2023	54.10	55.05	53.71	54.46	3,486,528	+0.87(+1.62%)
Mar 01, 2023	52.46	53.66	52.19	53.60	2,251,317	+1.34(+2.57%)
Feb 28, 2023	53.13	53.22	52.13	52.25	2,280,147	-0.54(-1.02%)
Feb 27, 2023	52.71	53.17	52.37	52.79	1,623,990	+0.45(+0.87%)
Feb 24, 2023	50.94	52.36	50.58	52.34	1,613,702	+0.76(+1.47%)
Feb 23, 2023	51.81	52.03	50.88	51.58	1,658,401	+0.78(+1.53%)
Feb 22, 2023	51.09	51.58	50.18	50.80	2,349,657	-0.23(-0.45%)
Feb 21, 2023	51.34	51.68	50.88	51.03	1,665,968	-0.47(-0.92%)
Feb 17, 2023	53.04	53.28	51.42	51.51	3,143,167	-2.56(-4.74%)
Feb 16, 2023	54.90	55.16	53.99	54.07	1,859,238	-0.89(-1.62%)
Feb 15, 2023	54.79	55.20	54.06	54.95	1,665,543	-0.73(-1.31%)
Feb 14, 2023	56.04	56.95	55.52	55.69	1,684,182	-0.80(-1.41%)
Feb 13, 2023	55.80	56.71	55.42	56.48	1,407,102	+0.43(+0.78%)
Feb 10, 2023	55.41	56.34	55.20	56.05	1,749,323	+1.56(+2.87%)
Feb 09, 2023	54.98	55.38	54.27	54.48	1,268,692	-0.37(-0.67%)
Feb 08, 2023	54.83	55.41	54.23	54.85	1,995,579	+0.12(+0.22%)
Feb 07, 2023	53.64	54.92	53.05	54.73	1,883,202	+1.32(+2.48%)
Feb 06, 2023	53.35	53.70	52.34	53.41	1,281,802	-0.13(-0.24%)
Feb 03, 2023	53.47	54.84	53.35	53.54	1,789,222	+0.04(+0.07%)
Feb 02, 2023	54.90	54.98	53.11	53.50	2,395,232	-1.24(-2.26%)
Feb 01, 2023	56.27	56.61	54.14	54.74	3,142,172	-2.07(-3.65%)
Jan 31, 2023	55.77	56.88	55.23	56.81	1,654,197	+0.93(+1.67%)
Jan 30, 2023	56.13	56.95	55.81	55.88	2,524,429	-1.57(-2.74%)
Jan 27, 2023	56.22	57.61	56.16	57.45	2,929,383	+1.18(+2.10%)
Jan 26, 2023	55.87	56.32	54.94	56.27	1,806,185	+1.16(+2.10%)
Jan 25, 2023	55.59	55.73	54.45	55.11	1,553,687	-0.88(-1.57%)
Jan 24, 2023	56.08	56.50	55.56	55.99	1,466,009	-0.49(-0.87%)
Jan 23, 2023	56.07	56.54	55.94	56.48	1,688,236	+0.68(+1.21%)
Jan 20, 2023	54.95	55.99	54.60	55.81	1,965,921	+0.82(+1.50%)
Jan 19, 2023	53.77	55.35	53.60	54.98	2,377,589	+1.11(+2.06%)
Jan 18, 2023	54.64	55.62	53.78	53.87	3,459,555	-0.17(-0.31%)
Jan 17, 2023	53.26	54.12	53.23	54.04	3,321,656	+1.03(+1.94%)
Jan 13, 2023	52.50	53.24	52.10	53.01	1,624,068	+0.36(+0.68%)
Jan 12, 2023	52.06	53.04	51.62	52.65	1,963,571	+1.18(+2.30%)
Jan 11, 2023	51.78	52.37	50.93	51.47	1,950,425	+0.25(+0.49%)
Jan 10, 2023	51.19	51.32	50.09	51.22	1,598,412	+0.19(+0.38%)
Jan 09, 2023	51.36	51.97	50.91	51.02	2,638,701	+0.60(+1.19%)
Jan 06, 2023	48.89	50.56	48.68	50.42	2,266,047	+2.34(+4.87%)
Jan 05, 2023	48.06	49.09	47.87	48.08	3,242,731	-0.26(-0.54%)
Jan 04, 2023	47.83	49.14	47.75	48.34	3,371,992	+0.11(+0.23%)

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.