Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	57.00	57.50	56.96	57.48	8,604,583	+0.70(+1.22%)
Mar 30, 2023	56.77	56.91	56.72	56.79	5,108,070	+0.26(+0.47%)
Mar 29, 2023	56.49	56.62	56.42	56.52	5,335,117	+0.22(+0.38%)
Mar 28, 2023	56.29	56.36	56.20	56.31	3,929,761	+0.11(+0.19%)
Mar 27, 2023	56.03	56.25	55.97	56.20	3,830,596	+0.24(+0.44%)
Mar 24, 2023	55.82	55.96	55.59	55.95	4,209,560	+0.17(+0.30%)
Mar 23, 2023	56.03	56.30	55.58	55.79	7,301,470	+0.24(+0.44%)
Mar 22, 2023	55.68	56.32	55.50	55.54	6,241,463	-0.16(-0.28%)
Mar 21, 2023	55.57	55.72	55.39	55.70	4,738,320	+0.34(+0.62%)
Mar 20, 2023	55.17	55.51	55.12	55.36	6,705,354	+0.79(+1.45%)
Mar 17, 2023	54.89	54.99	54.56	54.56	5,493,225	-0.34(-0.62%)
Mar 16, 2023	54.24	54.92	54.20	54.91	7,228,021	+1.10(+2.04%)
Mar 15, 2023	53.90	54.00	53.43	53.81	12,544,042	-1.12(-2.03%)
Mar 14, 2023	54.60	54.98	54.53	54.93	6,395,928	-0.16(-0.28%)
Mar 13, 2023	55.33	55.65	55.07	55.08	9,322,899	-0.53(-0.95%)
Mar 10, 2023	56.15	56.31	55.54	55.61	9,552,144	-0.68(-1.20%)
Mar 09, 2023	56.87	56.96	56.18	56.29	5,355,723	-0.10(-0.17%)
Mar 08, 2023	56.27	56.54	56.15	56.39	8,215,649	+0.69(+1.23%)
Mar 07, 2023	56.42	56.49	55.66	55.70	6,076,696	-0.50(-0.89%)
Mar 06, 2023	56.21	56.38	56.09	56.20	5,252,792	+0.00(+0.00%)
Mar 03, 2023	55.67	56.30	55.54	56.20	8,573,782	+1.26(+2.30%)
Mar 02, 2023	54.61	55.01	54.59	54.94	4,551,120	+0.06(+0.11%)
Mar 01, 2023	54.90	55.09	54.74	54.88	6,067,030	+0.09(+0.16%)
Feb 28, 2023	54.72	55.01	54.64	54.79	4,955,079	-0.21(-0.37%)
Feb 27, 2023	55.04	55.12	54.88	55.00	2,150,936	+0.52(+0.95%)
Feb 24, 2023	54.42	54.66	54.30	54.48	3,874,810	-0.82(-1.49%)
Feb 23, 2023	54.94	55.31	54.73	55.30	2,935,493	+0.55(+1.00%)
Feb 22, 2023	55.05	55.07	54.62	54.75	2,866,637	-0.41(-0.75%)
Feb 21, 2023	55.39	55.56	55.13	55.16	3,314,052	-0.69(-1.23%)
Feb 17, 2023	55.66	55.92	55.48	55.85	2,014,157	-0.02(-0.04%)
Feb 16, 2023	55.64	56.15	55.59	55.87	3,447,448	-0.19(-0.33%)
Feb 15, 2023	55.81	56.06	55.73	56.05	3,559,078	-0.56(-0.99%)
Feb 14, 2023	56.31	56.92	56.19	56.61	4,433,359	-0.28(-0.50%)
Feb 13, 2023	56.35	56.90	56.31	56.90	4,173,313	-0.03(-0.05%)
Feb 10, 2023	57.03	57.11	56.74	56.92	3,021,122	+0.32(+0.57%)
Feb 09, 2023	57.36	57.38	56.52	56.60	3,826,720	+0.06(+0.10%)
Feb 08, 2023	56.75	56.83	56.44	56.54	3,533,303	-0.63(-1.10%)
Feb 07, 2023	56.36	57.19	56.19	57.17	4,338,884	+0.82(+1.46%)
Feb 06, 2023	56.29	56.41	55.97	56.35	2,768,236	-0.52(-0.91%)
Feb 03, 2023	56.95	57.29	56.66	56.87	4,715,630	-0.66(-1.14%)
Feb 02, 2023	57.79	57.80	57.21	57.52	5,202,608	-0.14(-0.24%)
Feb 01, 2023	57.13	57.82	56.75	57.66	5,520,877	+0.20(+0.34%)
Jan 31, 2023	57.13	57.48	56.93	57.46	3,156,447	+0.20(+0.34%)
Jan 30, 2023	57.38	57.65	57.27	57.27	3,460,278	-0.34(-0.60%)
Jan 27, 2023	57.39	57.69	57.31	57.61	3,440,510	+0.16(+0.27%)
Jan 26, 2023	57.54	57.60	57.05	57.45	2,277,861	-0.12(-0.20%)
Jan 25, 2023	57.15	57.61	57.07	57.57	3,029,910	+0.69(+1.21%)
Jan 24, 2023	56.62	57.03	56.40	56.89	3,122,384	+0.38(+0.68%)
Jan 23, 2023	56.19	56.62	56.09	56.50	4,295,900	-0.16(-0.28%)
Jan 20, 2023	55.95	56.66	55.85	56.66	4,550,344	+0.64(+1.14%)
Jan 19, 2023	56.01	56.16	55.83	56.02	5,569,817	-0.03(-0.05%)
Jan 18, 2023	56.79	56.88	56.03	56.05	4,263,402	-0.08(-0.14%)
Jan 17, 2023	55.94	56.17	55.89	56.13	9,105,048	+0.53(+0.95%)
Jan 13, 2023	55.21	55.62	55.17	55.60	5,129,660	+0.23(+0.42%)
Jan 12, 2023	54.92	55.37	54.34	55.37	4,359,245	+1.30(+2.41%)
Jan 11, 2023	54.03	54.09	53.82	54.06	4,233,472	+0.43(+0.80%)
Jan 10, 2023	53.58	53.69	53.29	53.63	2,341,418	-0.13(-0.24%)
Jan 09, 2023	53.87	54.24	53.73	53.76	3,376,520	+0.12(+0.22%)
Jan 06, 2023	52.75	53.70	52.47	53.64	4,740,714	+1.31(+2.51%)
Jan 05, 2023	52.31	52.59	52.17	52.33	4,013,053	-0.72(-1.35%)
Jan 04, 2023	53.56	53.61	52.91	53.05	8,155,740	-0.53(-0.99%)

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.