Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	56.93	58.15	56.58	57.35	1,738,767	+0.86(+1.52%)
Mar 30, 2023	54.63	56.81	54.60	56.50	1,871,889	+1.90(+3.49%)
Mar 29, 2023	53.58	57.06	52.32	54.59	3,589,374	+3.48(+6.80%)
Mar 28, 2023	52.06	52.50	50.98	51.12	1,238,934	-0.94(-1.81%)
Mar 27, 2023	51.70	52.33	51.69	52.06	817,526	+0.76(+1.49%)
Mar 24, 2023	50.86	51.77	50.70	51.30	768,522	+0.57(+1.11%)
Mar 23, 2023	51.06	51.32	50.63	50.73	824,950	-0.07(-0.13%)
Mar 22, 2023	51.15	52.04	50.80	50.80	889,035	-0.42(-0.83%)
Mar 21, 2023	51.96	52.28	50.80	51.22	823,270	-0.36(-0.69%)
Mar 20, 2023	51.73	52.65	51.50	51.58	874,570	+0.25(+0.50%)
Mar 17, 2023	51.80	51.91	51.09	51.32	1,629,068	-0.34(-0.66%)
Mar 16, 2023	51.36	52.06	51.23	51.66	717,738	+0.06(+0.11%)
Mar 15, 2023	51.57	52.23	51.16	51.61	754,817	-0.45(-0.87%)
Mar 14, 2023	51.97	52.48	51.51	52.06	694,416	+0.55(+1.06%)
Mar 13, 2023	52.50	53.31	51.22	51.51	769,500	-1.31(-2.48%)
Mar 10, 2023	52.60	53.34	52.20	52.82	651,617	+0.22(+0.41%)
Mar 09, 2023	52.47	53.24	51.94	52.61	615,879	-0.02(-0.04%)
Mar 08, 2023	52.99	53.20	51.94	52.62	524,383	-0.37(-0.69%)
Mar 07, 2023	53.55	53.55	52.45	52.99	714,714	-0.42(-0.79%)
Mar 06, 2023	53.60	53.74	52.50	53.42	713,134	-0.28(-0.53%)
Mar 03, 2023	54.02	54.05	53.31	53.70	544,889	-0.36(-0.66%)
Mar 02, 2023	53.89	54.62	53.39	54.06	558,696	+0.33(+0.61%)
Mar 01, 2023	53.58	53.97	52.38	53.73	750,097	+0.23(+0.42%)
Feb 28, 2023	54.80	55.02	53.33	53.50	1,059,682	-1.22(-2.22%)
Feb 27, 2023	55.04	55.60	54.53	54.72	556,437	-0.28(-0.51%)
Feb 24, 2023	55.91	56.30	54.72	55.00	774,007	-0.95(-1.70%)
Feb 23, 2023	56.10	57.24	55.62	55.95	675,829	-0.08(-0.15%)
Feb 22, 2023	56.04	56.51	55.61	56.03	549,760	-0.01(-0.02%)
Feb 21, 2023	57.82	58.17	55.55	56.04	912,951	-1.75(-3.03%)
Feb 17, 2023	55.39	58.23	55.20	57.80	1,692,860	+2.75(+5.00%)
Feb 16, 2023	53.24	55.34	52.81	55.04	1,564,476	+1.72(+3.23%)
Feb 15, 2023	51.94	53.37	51.39	53.32	742,345	+1.55(+3.00%)
Feb 14, 2023	51.18	51.88	50.75	51.77	718,534	+0.58(+1.14%)
Feb 13, 2023	50.82	51.61	50.53	51.18	596,322	+0.68(+1.34%)
Feb 10, 2023	50.18	50.51	49.74	50.50	595,242	+0.46(+0.92%)
Feb 09, 2023	50.67	50.67	49.46	50.04	717,777	-0.24(-0.49%)
Feb 08, 2023	51.02	51.15	50.01	50.29	600,696	-0.81(-1.59%)
Feb 07, 2023	51.30	51.40	50.22	51.10	721,310	-0.43(-0.84%)
Feb 06, 2023	51.70	52.02	51.05	51.53	645,847	+0.23(+0.44%)
Feb 03, 2023	51.79	52.08	51.26	51.31	905,146	-0.25(-0.49%)
Feb 02, 2023	53.52	53.56	51.29	51.56	1,031,131	-2.29(-4.25%)
Feb 01, 2023	54.10	54.80	53.80	53.85	925,151	-0.05(-0.09%)
Jan 31, 2023	53.19	53.94	53.08	53.90	835,327	+1.01(+1.91%)
Jan 30, 2023	52.47	53.56	52.16	52.89	1,152,047	+1.05(+2.04%)
Jan 27, 2023	51.79	52.01	50.89	51.83	762,017	+0.23(+0.44%)
Jan 26, 2023	50.85	51.79	50.31	51.61	739,710	+0.75(+1.48%)
Jan 25, 2023	50.76	50.95	49.74	50.85	938,494	+0.24(+0.48%)
Jan 24, 2023	50.58	51.36	49.93	50.61	891,360	+0.15(+0.30%)
Jan 23, 2023	50.25	51.18	50.18	50.46	1,177,645	+0.23(+0.46%)
Jan 20, 2023	51.58	51.84	49.73	50.23	1,154,817	-0.96(-1.88%)
Jan 19, 2023	51.03	51.80	50.63	51.19	892,459	+0.35(+0.69%)
Jan 18, 2023	51.89	51.96	50.46	50.84	935,116	-0.94(-1.81%)
Jan 17, 2023	50.12	51.81	50.10	51.78	893,571	+2.08(+4.18%)
Jan 13, 2023	50.19	50.78	49.59	49.70	613,698	-0.59(-1.17%)
Jan 12, 2023	48.54	50.42	48.01	50.29	1,256,447	+2.06(+4.27%)
Jan 11, 2023	49.46	49.67	47.98	48.23	1,175,668	-1.02(-2.07%)
Jan 10, 2023	48.80	49.89	48.43	49.25	1,093,037	+0.87(+1.80%)
Jan 09, 2023	50.80	51.33	48.12	48.38	1,749,858	-2.10(-4.17%)
Jan 06, 2023	51.50	51.88	50.10	50.48	1,117,548	-0.84(-1.63%)
Jan 05, 2023	52.55	53.07	51.14	51.32	1,315,569	-1.26(-2.39%)
Jan 04, 2023	50.99	53.08	50.82	52.58	1,509,868	+1.60(+3.14%)

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.