Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2023	51.81	53.06	51.51	52.62	1,999,572	+1.22(+2.37%)
Mar 24, 2023	50.33	51.59	50.08	51.40	1,699,341	-0.10(-0.19%)
Mar 23, 2023	52.45	53.29	50.93	51.50	2,627,127	-0.39(-0.75%)
Mar 22, 2023	53.14	53.66	51.85	51.89	1,844,647	-1.02(-1.93%)
Mar 21, 2023	52.88	53.38	52.00	52.91	1,848,697	+1.35(+2.62%)
Mar 20, 2023	50.36	51.67	49.92	51.56	2,228,900	+1.56(+3.12%)
Mar 17, 2023	50.68	50.80	48.99	50.00	3,000,892	-0.83(-1.63%)
Mar 16, 2023	49.15	51.61	48.81	50.83	6,087,547	+1.01(+2.03%)
Mar 15, 2023	50.54	50.72	47.94	49.82	10,177,987	-2.81(-5.34%)
Mar 14, 2023	53.55	54.78	52.21	52.63	3,544,025	-0.84(-1.58%)
Mar 13, 2023	53.90	55.59	53.04	53.47	3,072,446	-1.94(-3.51%)
Mar 10, 2023	56.32	57.16	55.16	55.42	1,595,008	-0.91(-1.62%)
Mar 09, 2023	57.22	58.09	56.21	56.33	2,589,263	-0.43(-0.76%)
Mar 08, 2023	56.63	57.53	56.20	56.76	1,416,866	+0.07(+0.12%)
Mar 07, 2023	58.18	58.46	56.60	56.70	1,430,103	-1.84(-3.14%)
Mar 06, 2023	58.46	58.73	57.74	58.53	2,816,937	-0.68(-1.14%)
Mar 03, 2023	57.09	59.33	57.09	59.21	2,091,443	+1.36(+2.34%)
Mar 02, 2023	57.47	58.47	57.05	57.85	3,282,227	+0.92(+1.62%)
Mar 01, 2023	55.72	57.01	55.44	56.93	2,119,396	+1.42(+2.57%)
Feb 28, 2023	56.44	56.53	55.38	55.51	2,146,537	-0.57(-1.02%)
Feb 27, 2023	55.99	56.48	55.63	56.08	1,528,829	+0.48(+0.87%)
Feb 24, 2023	54.11	55.62	53.73	55.60	1,519,144	+0.81(+1.47%)
Feb 23, 2023	55.04	55.27	54.04	54.79	1,561,224	+0.83(+1.53%)
Feb 22, 2023	54.27	54.79	53.30	53.97	2,211,974	-0.25(-0.45%)
Feb 21, 2023	54.53	54.90	54.04	54.21	1,568,347	-0.50(-0.92%)
Feb 17, 2023	56.34	56.59	54.62	54.71	2,958,986	-2.72(-4.74%)
Feb 16, 2023	58.32	58.59	57.35	57.43	1,750,292	-0.94(-1.62%)
Feb 15, 2023	58.20	58.63	57.42	58.38	1,567,947	-0.78(-1.31%)
Feb 14, 2023	59.52	60.50	58.97	59.15	1,585,493	-0.84(-1.41%)
Feb 13, 2023	59.27	60.24	58.87	60.00	1,324,650	+0.46(+0.78%)
Feb 10, 2023	58.86	59.85	58.64	59.53	1,646,817	+1.66(+2.87%)
Feb 09, 2023	58.40	58.83	57.65	57.87	1,194,351	-0.39(-0.67%)
Feb 08, 2023	58.24	58.86	57.61	58.27	1,878,644	+0.13(+0.22%)
Feb 07, 2023	56.98	58.34	56.35	58.14	1,772,852	+1.40(+2.48%)
Feb 06, 2023	56.67	57.04	55.60	56.74	1,206,692	-0.14(-0.24%)
Feb 03, 2023	56.79	58.26	56.67	56.87	1,684,379	+0.04(+0.07%)
Feb 02, 2023	58.32	58.40	56.42	56.83	2,254,878	-1.32(-2.26%)
Feb 01, 2023	59.77	60.13	57.51	58.15	2,958,050	-2.20(-3.65%)
Jan 31, 2023	59.24	60.42	58.67	60.35	1,557,265	+0.99(+1.67%)
Jan 30, 2023	59.62	60.50	59.28	59.36	2,376,504	-1.67(-2.74%)
Jan 27, 2023	59.72	61.19	59.65	61.03	2,757,729	+1.26(+2.10%)
Jan 26, 2023	59.35	59.83	58.36	59.77	1,700,347	+1.23(+2.10%)
Jan 25, 2023	59.05	59.20	57.84	58.54	1,462,645	-0.93(-1.57%)
Jan 24, 2023	59.57	60.02	59.02	59.48	1,380,105	-0.52(-0.87%)
Jan 23, 2023	59.56	60.06	59.43	60.00	1,589,310	+0.72(+1.21%)
Jan 20, 2023	58.37	59.48	58.00	59.28	1,850,724	+0.87(+1.50%)
Jan 19, 2023	57.12	58.79	56.93	58.40	2,238,270	+1.18(+2.06%)
Jan 18, 2023	58.04	59.08	57.12	57.23	3,256,835	-0.18(-0.31%)
Jan 17, 2023	56.58	57.49	56.55	57.40	3,127,017	+1.09(+1.94%)
Jan 13, 2023	55.76	56.56	55.35	56.31	1,528,902	+0.38(+0.68%)
Jan 12, 2023	55.30	56.34	54.83	55.93	1,848,511	+1.26(+2.30%)
Jan 11, 2023	55.01	55.63	54.10	54.67	1,836,136	+0.27(+0.49%)
Jan 10, 2023	54.38	54.52	53.20	54.41	1,504,750	+0.21(+0.38%)
Jan 09, 2023	54.55	55.20	54.08	54.20	2,484,080	+0.64(+1.19%)
Jan 06, 2023	51.93	53.71	51.71	53.56	2,133,263	+2.49(+4.87%)
Jan 05, 2023	51.05	52.15	50.85	51.08	3,052,717	-0.27(-0.54%)
Jan 04, 2023	50.81	52.20	50.72	51.35	3,174,403	+0.12(+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.