Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	53.29	53.62	52.96	53.59	2,954,504	+0.63(+1.18%)
Mar 30, 2023	53.24	54.00	52.88	52.96	2,667,814	-0.06(-0.11%)
Mar 29, 2023	52.41	53.20	52.29	53.02	2,166,434	+1.13(+2.17%)
Mar 28, 2023	51.95	52.18	51.59	51.89	2,622,316	-0.30(-0.58%)
Mar 27, 2023	52.55	52.64	52.07	52.19	1,356,810	+0.18(+0.34%)
Mar 24, 2023	51.02	52.02	50.97	52.02	2,951,216	+0.58(+1.12%)
Mar 23, 2023	51.77	52.05	51.08	51.44	2,886,420	-0.45(-0.87%)
Mar 22, 2023	52.94	53.35	51.88	51.89	2,355,914	-1.05(-1.98%)
Mar 21, 2023	52.63	53.20	52.29	52.94	2,659,611	+1.07(+2.06%)
Mar 20, 2023	51.63	52.16	51.50	51.87	2,886,336	+0.17(+0.32%)
Mar 17, 2023	52.14	52.78	51.11	51.70	5,667,309	-0.35(-0.68%)
Mar 16, 2023	50.45	52.49	50.09	52.06	2,914,543	+1.37(+2.71%)
Mar 15, 2023	50.47	51.22	50.24	50.68	2,693,397	-0.83(-1.61%)
Mar 14, 2023	51.96	52.37	51.20	51.51	2,821,243	+0.77(+1.52%)
Mar 13, 2023	51.22	51.78	50.70	50.74	5,905,581	-0.62(-1.20%)
Mar 10, 2023	52.63	52.63	50.97	51.36	3,545,867	-1.68(-3.17%)
Mar 09, 2023	53.95	54.08	52.81	53.04	2,585,590	-0.79(-1.47%)
Mar 08, 2023	53.70	54.09	53.53	53.83	1,903,928	+0.12(+0.22%)
Mar 07, 2023	54.64	54.89	53.65	53.71	1,960,814	-1.03(-1.89%)
Mar 06, 2023	55.01	55.37	54.64	54.75	2,332,649	-0.15(-0.27%)
Mar 03, 2023	54.92	55.00	54.48	54.89	2,431,075	+0.21(+0.39%)
Mar 02, 2023	53.79	54.79	53.76	54.68	2,092,801	+0.44(+0.81%)
Mar 01, 2023	54.47	54.92	54.10	54.24	2,327,025	-0.50(-0.91%)
Feb 28, 2023	55.06	55.15	54.66	54.74	3,357,421	-0.28(-0.51%)
Feb 27, 2023	56.25	56.39	55.01	55.02	1,360,923	-0.68(-1.23%)
Feb 24, 2023	55.50	55.77	55.24	55.70	1,188,619	-0.15(-0.26%)
Feb 23, 2023	55.89	56.17	55.23	55.85	1,955,579	+0.10(+0.18%)
Feb 22, 2023	55.62	55.88	55.21	55.75	2,734,614	+0.31(+0.56%)
Feb 21, 2023	56.56	56.65	55.17	55.44	3,163,635	-1.74(-3.04%)
Feb 17, 2023	56.88	57.26	56.71	57.18	1,176,091	+0.12(+0.21%)
Feb 16, 2023	57.48	57.70	57.00	57.06	1,195,517	-0.70(-1.22%)
Feb 15, 2023	56.93	57.82	56.89	57.76	1,774,658	+0.53(+0.92%)
Feb 14, 2023	58.13	58.55	57.05	57.24	1,916,594	-0.95(-1.63%)
Feb 13, 2023	58.48	58.72	57.76	58.18	2,021,947	-0.03(-0.05%)
Feb 10, 2023	57.22	58.24	57.13	58.21	2,090,342	+0.62(+1.09%)
Feb 09, 2023	58.43	58.58	57.39	57.59	1,628,800	-0.64(-1.11%)
Feb 08, 2023	58.39	58.67	58.04	58.23	1,896,593	-0.30(-0.52%)
Feb 07, 2023	57.90	58.77	57.31	58.53	2,537,812	+0.63(+1.10%)
Feb 06, 2023	58.61	58.86	57.81	57.90	1,526,697	-1.22(-2.06%)
Feb 03, 2023	58.49	59.55	58.42	59.12	1,679,428	-0.02(-0.03%)
Feb 02, 2023	58.33	59.22	58.23	59.14	2,387,313	+1.04(+1.80%)
Feb 01, 2023	58.77	58.93	57.58	58.10	2,552,607	-0.67(-1.15%)
Jan 31, 2023	58.44	58.77	57.96	58.77	2,649,571	+0.53(+0.91%)
Jan 30, 2023	59.05	59.19	57.92	58.24	2,323,109	-0.83(-1.40%)
Jan 27, 2023	58.40	59.24	58.21	59.07	3,199,174	+0.38(+0.65%)
Jan 26, 2023	56.51	58.75	56.13	58.69	4,810,895	+1.77(+3.10%)
Jan 25, 2023	57.56	57.56	54.58	56.92	8,411,717	-3.53(-5.85%)
Jan 24, 2023	60.95	61.03	60.30	60.46	3,485,409	-0.39(-0.64%)
Jan 23, 2023	60.45	61.31	60.08	60.85	2,280,284	+0.25(+0.42%)
Jan 20, 2023	59.56	60.65	59.21	60.60	2,833,372	+1.04(+1.74%)
Jan 19, 2023	60.70	61.04	59.51	59.56	1,656,135	-1.76(-2.87%)
Jan 18, 2023	61.95	62.39	61.23	61.32	3,368,965	-0.56(-0.90%)
Jan 17, 2023	61.66	62.22	61.36	61.87	2,979,614	+0.02(+0.03%)
Jan 13, 2023	60.95	62.16	60.84	61.85	2,951,669	+0.35(+0.57%)
Jan 12, 2023	61.67	61.76	60.71	61.50	2,619,801	-0.03(-0.05%)
Jan 11, 2023	61.25	61.84	61.25	61.53	2,542,456	+0.47(+0.77%)
Jan 10, 2023	61.01	61.59	60.76	61.06	1,322,362	-0.07(-0.11%)
Jan 09, 2023	60.47	61.72	60.30	61.13	2,526,046	+0.94(+1.56%)
Jan 06, 2023	59.46	60.35	59.08	60.19	1,573,149	+1.38(+2.34%)
Jan 05, 2023	59.77	59.92	58.70	58.82	1,765,965	-1.38(-2.29%)
Jan 04, 2023	60.76	61.18	59.92	60.19	2,143,901	-0.11(-0.18%)

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.