Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023	58.19	58.48	56.46	57.49	983,981	-0.52(-0.90%)
Mar 27, 2023	59.49	60.02	57.89	58.01	793,610	-1.18(-1.99%)
Mar 24, 2023	60.20	60.39	58.38	59.19	1,132,601	-1.16(-1.92%)
Mar 23, 2023	61.11	62.14	59.46	60.35	1,134,349	+0.05(+0.08%)
Mar 22, 2023	62.86	63.02	60.23	60.30	1,232,136	-2.10(-3.37%)
Mar 21, 2023	60.72	63.08	60.41	62.40	1,272,626	+2.04(+3.38%)
Mar 20, 2023	60.01	60.71	59.06	60.36	864,740	+0.05(+0.08%)
Mar 17, 2023	60.48	61.02	59.28	60.31	1,370,389	-0.29(-0.48%)
Mar 16, 2023	58.43	60.92	57.76	60.60	1,200,432	+2.01(+3.43%)
Mar 15, 2023	59.05	59.21	57.47	58.59	1,558,138	-1.12(-1.88%)
Mar 14, 2023	60.42	60.44	58.83	59.71	1,430,627	+0.43(+0.73%)
Mar 13, 2023	57.63	60.00	56.19	59.28	1,462,612	+1.05(+1.80%)
Mar 10, 2023	61.92	61.92	57.51	58.23	1,657,193	-3.73(-6.02%)
Mar 09, 2023	64.41	65.35	61.86	61.96	1,025,746	-2.51(-3.89%)
Mar 08, 2023	64.69	64.69	63.34	64.47	1,037,100	-0.38(-0.59%)
Mar 07, 2023	65.95	65.95	64.08	64.85	1,138,022	-1.22(-1.85%)
Mar 06, 2023	67.35	67.64	65.55	66.07	859,257	-1.28(-1.90%)
Mar 03, 2023	64.65	67.47	64.04	67.35	1,815,534	+0.24(+0.36%)
Mar 02, 2023	65.12	67.46	64.54	67.11	829,755	+1.64(+2.50%)
Mar 01, 2023	67.20	67.43	64.69	65.47	857,488	-1.52(-2.27%)
Feb 28, 2023	66.31	68.00	66.31	66.99	1,587,620	+1.21(+1.84%)
Feb 27, 2023	67.45	68.10	65.61	65.78	1,648,768	-1.24(-1.85%)
Feb 24, 2023	66.27	68.06	66.06	67.02	1,472,622	-0.99(-1.46%)
Feb 23, 2023	66.20	68.09	65.39	68.01	1,407,550	+2.80(+4.29%)
Feb 22, 2023	64.04	65.21	62.80	65.21	1,757,233	+0.92(+1.43%)
Feb 21, 2023	64.63	66.16	63.23	64.29	1,403,302	-0.47(-0.73%)
Feb 17, 2023	66.00	68.56	63.02	64.76	3,861,217	+1.35(+2.13%)
Feb 16, 2023	61.56	63.85	61.30	63.41	1,742,029	-0.53(-0.83%)
Feb 15, 2023	61.15	64.06	60.64	63.94	1,177,619	+2.69(+4.39%)
Feb 14, 2023	59.00	61.39	58.44	61.25	1,147,546	+1.76(+2.96%)
Feb 13, 2023	58.99	60.34	58.33	59.49	1,874,851	+1.62(+2.80%)
Feb 10, 2023	57.96	58.70	56.98	57.87	916,156	-0.69(-1.18%)
Feb 09, 2023	59.59	60.93	58.43	58.56	879,440	-0.03(-0.05%)
Feb 08, 2023	59.59	61.37	58.39	58.59	422,592	-0.75(-1.26%)
Feb 07, 2023	58.03	59.51	56.44	59.34	549,847	+1.34(+2.31%)
Feb 06, 2023	57.61	59.27	57.09	58.00	416,131	-0.67(-1.14%)
Feb 03, 2023	58.95	61.74	58.40	58.67	520,009	-2.66(-4.34%)
Feb 02, 2023	59.02	61.78	59.02	61.33	1,583,494	+3.43(+5.92%)
Feb 01, 2023	55.92	58.24	54.32	57.90	728,485	+1.95(+3.49%)
Jan 31, 2023	54.97	56.01	54.53	55.95	452,731	+1.28(+2.34%)
Jan 30, 2023	56.31	56.31	53.97	54.67	504,802	-2.66(-4.64%)
Jan 27, 2023	55.62	58.09	55.62	57.33	662,563	+1.42(+2.54%)
Jan 26, 2023	55.60	56.62	54.56	55.91	460,213	+1.45(+2.66%)
Jan 25, 2023	53.50	54.89	51.52	54.46	370,388	-0.28(-0.51%)
Jan 24, 2023	53.72	55.84	51.11	54.74	458,388	-0.40(-0.73%)
Jan 23, 2023	53.46	55.46	52.95	55.14	590,134	+1.83(+3.43%)
Jan 20, 2023	50.69	53.38	50.35	53.31	459,069	+3.02(+6.01%)
Jan 19, 2023	51.94	52.67	50.05	50.29	448,937	-2.37(-4.50%)
Jan 18, 2023	54.00	55.45	52.43	52.66	518,958	-0.77(-1.44%)
Jan 17, 2023	51.34	54.08	51.29	53.43	671,788	+1.85(+3.59%)
Jan 13, 2023	50.63	51.92	50.63	51.58	870,551	+0.45(+0.88%)
Jan 12, 2023	50.96	51.38	49.59	51.13	481,169	+0.29(+0.57%)
Jan 11, 2023	49.11	51.18	48.00	50.84	649,991	+2.25(+4.63%)
Jan 10, 2023	47.34	49.29	45.99	48.59	532,209	+0.82(+1.72%)
Jan 09, 2023	45.11	48.52	44.59	47.77	881,456	+3.59(+8.13%)
Jan 06, 2023	43.49	44.39	41.80	44.18	433,812	+0.82(+1.89%)
Jan 05, 2023	46.40	46.40	43.12	43.36	731,789	-3.77(-8.00%)
Jan 04, 2023	47.43	47.50	46.08	47.13	519,629	+0.30(+0.64%)

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.