Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	56.46	56.93	56.24	56.90	1,201,549	+0.91(+1.63%)
Mar 30, 2023	55.97	56.28	55.77	55.98	1,012,039	+0.37(+0.66%)
Mar 29, 2023	55.47	55.69	55.30	55.62	678,459	+0.76(+1.38%)
Mar 28, 2023	54.85	55.22	54.66	54.86	765,970	-0.21(-0.38%)
Mar 27, 2023	54.73	55.24	54.73	55.07	1,084,267	+0.49(+0.90%)
Mar 24, 2023	54.38	54.76	53.84	54.58	921,281	+0.14(+0.26%)
Mar 23, 2023	54.69	54.89	54.14	54.44	1,262,304	-0.01(-0.02%)
Mar 22, 2023	54.59	55.28	54.42	54.45	1,072,006	-0.04(-0.07%)
Mar 21, 2023	54.14	54.67	54.07	54.48	1,239,988	+0.53(+0.98%)
Mar 20, 2023	53.65	54.15	53.34	53.95	1,093,160	+1.00(+1.89%)
Mar 17, 2023	54.10	54.10	52.80	52.96	2,312,665	-1.43(-2.63%)
Mar 16, 2023	53.58	54.54	53.03	54.39	1,715,033	+0.73(+1.36%)
Mar 15, 2023	52.95	53.68	52.62	53.66	2,485,834	-0.51(-0.94%)
Mar 14, 2023	53.43	54.32	53.18	54.17	2,093,877	+1.11(+2.08%)
Mar 13, 2023	51.66	53.28	51.54	53.06	2,517,379	+1.11(+2.13%)
Mar 10, 2023	52.06	52.49	51.46	51.96	1,371,282	-0.06(-0.11%)
Mar 09, 2023	52.66	52.79	51.84	52.01	1,006,680	-0.76(-1.44%)
Mar 08, 2023	52.96	53.30	52.50	52.77	671,373	-0.12(-0.22%)
Mar 07, 2023	53.65	53.65	52.64	52.89	783,027	-0.85(-1.57%)
Mar 06, 2023	53.58	54.04	53.54	53.73	704,932	-0.03(-0.05%)
Mar 03, 2023	53.60	53.91	53.20	53.76	608,601	+0.26(+0.49%)
Mar 02, 2023	52.69	53.60	52.69	53.50	620,513	+0.81(+1.53%)
Mar 01, 2023	53.27	53.46	52.11	52.70	1,575,389	-0.17(-0.33%)
Feb 28, 2023	53.70	53.71	52.80	52.87	1,232,322	-0.84(-1.56%)
Feb 27, 2023	53.89	54.28	53.53	53.71	736,687	-0.10(-0.18%)
Feb 24, 2023	53.33	53.80	52.87	53.80	959,742	+0.02(+0.04%)
Feb 23, 2023	52.96	53.95	52.86	53.78	1,285,576	+1.03(+1.95%)
Feb 22, 2023	52.74	53.14	52.41	52.75	1,508,132	-0.04(-0.07%)
Feb 21, 2023	53.37	53.66	52.36	52.79	1,276,448	-1.26(-2.33%)
Feb 17, 2023	53.89	54.34	53.45	54.05	1,430,528	-0.48(-0.88%)
Feb 16, 2023	53.49	54.91	52.96	54.53	1,438,953	+0.54(+1.00%)
Feb 15, 2023	54.07	54.48	53.59	53.99	1,664,072	+0.21(+0.39%)
Feb 14, 2023	54.05	54.74	53.65	53.78	1,567,041	+0.10(+0.18%)
Feb 13, 2023	52.80	53.85	52.80	53.69	1,269,321	+1.19(+2.27%)
Feb 10, 2023	52.85	52.91	52.34	52.49	972,120	-0.41(-0.78%)
Feb 09, 2023	53.53	53.76	52.78	52.91	801,209	-0.12(-0.22%)
Feb 08, 2023	52.40	53.83	52.40	53.02	1,597,266	+0.49(+0.93%)
Feb 07, 2023	52.48	52.87	52.13	52.53	1,422,603	-0.41(-0.78%)
Feb 06, 2023	53.33	53.50	52.85	52.95	1,093,286	-0.76(-1.41%)
Feb 03, 2023	53.95	53.96	53.28	53.71	717,339	-0.34(-0.62%)
Feb 02, 2023	54.17	54.50	53.84	54.04	1,283,269	-0.42(-0.78%)
Feb 01, 2023	53.94	54.63	53.38	54.46	1,201,543	+0.42(+0.78%)
Jan 31, 2023	53.32	54.14	53.31	54.04	1,831,031	+0.87(+1.63%)
Jan 30, 2023	52.84	53.45	52.67	53.18	1,195,940	+0.22(+0.42%)
Jan 27, 2023	53.23	53.33	52.77	52.96	743,065	-0.63(-1.18%)
Jan 26, 2023	53.74	53.80	53.21	53.59	810,205	-0.28(-0.52%)
Jan 25, 2023	53.05	53.89	52.90	53.87	732,677	+0.76(+1.43%)
Jan 24, 2023	53.26	53.46	52.79	53.11	716,042	-0.12(-0.22%)
Jan 23, 2023	53.63	53.63	53.07	53.22	722,124	-0.35(-0.65%)
Jan 20, 2023	53.87	53.87	53.27	53.57	900,169	-0.07(-0.13%)
Jan 19, 2023	53.86	54.13	53.57	53.64	983,302	-0.33(-0.61%)
Jan 18, 2023	54.79	54.82	53.91	53.96	1,733,974	-0.94(-1.72%)
Jan 17, 2023	54.25	55.40	54.21	54.91	1,488,624	+0.80(+1.47%)
Jan 13, 2023	53.81	54.15	53.68	54.11	1,155,284	+0.19(+0.36%)
Jan 12, 2023	54.16	54.50	53.62	53.92	1,769,776	+0.06(+0.11%)
Jan 11, 2023	53.86	54.03	53.45	53.86	1,003,433	+0.03(+0.05%)
Jan 10, 2023	53.99	54.11	53.62	53.83	1,148,295	-0.37(-0.67%)
Jan 09, 2023	54.61	55.09	54.07	54.20	1,009,637	-0.43(-0.79%)
Jan 06, 2023	54.02	54.75	53.85	54.63	779,822	+0.87(+1.63%)
Jan 05, 2023	53.29	54.24	53.27	53.75	1,592,141	+0.25(+0.47%)
Jan 04, 2023	52.99	53.74	52.54	53.50	1,543,216	+1.25(+2.39%)

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.