Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023	61.00	61.72	60.91	61.15	552,685	-0.17(-0.28%)
Mar 27, 2023	61.86	62.09	61.12	61.32	548,175	+0.07(+0.11%)
Mar 24, 2023	59.58	61.31	59.53	61.25	1,417,233	+1.83(+3.08%)
Mar 23, 2023	60.50	61.49	58.80	59.42	1,075,217	-1.22(-2.01%)
Mar 22, 2023	61.36	62.45	60.53	60.64	938,475	-0.73(-1.19%)
Mar 21, 2023	61.99	62.19	60.18	61.37	933,179	-0.35(-0.57%)
Mar 20, 2023	60.70	62.21	60.70	61.72	1,084,693	+1.40(+2.32%)
Mar 17, 2023	60.12	60.47	59.95	60.32	1,329,670	+0.02(+0.03%)
Mar 16, 2023	60.00	61.32	59.70	60.30	500,692	-0.23(-0.38%)
Mar 15, 2023	60.47	61.40	59.99	60.53	860,208	-0.62(-1.01%)
Mar 14, 2023	61.18	62.10	60.12	61.15	640,886	+1.10(+1.83%)
Mar 13, 2023	59.61	61.57	59.01	60.05	946,590	+0.76(+1.28%)
Mar 10, 2023	59.45	59.45	57.75	59.29	1,245,452	-0.35(-0.59%)
Mar 09, 2023	62.60	62.60	59.49	59.64	531,264	-2.82(-4.51%)
Mar 08, 2023	61.65	62.55	61.15	62.46	2,100,081	+2.34(+3.89%)
Mar 07, 2023	60.53	61.10	59.78	60.12	436,349	-0.26(-0.43%)
Mar 06, 2023	60.15	60.55	59.83	60.38	370,622	+0.01(+0.02%)
Mar 03, 2023	60.21	60.92	59.63	60.37	373,337	+0.34(+0.57%)
Mar 02, 2023	59.29	60.75	57.93	60.03	817,000	+0.29(+0.49%)
Mar 01, 2023	62.62	62.95	58.97	59.74	963,405	-3.27(-5.19%)
Feb 28, 2023	63.55	63.82	62.28	63.01	592,190	-0.92(-1.44%)
Feb 27, 2023	64.36	64.98	63.58	63.93	272,512	-0.12(-0.19%)
Feb 24, 2023	63.81	64.12	63.22	64.05	227,688	-0.56(-0.87%)
Feb 23, 2023	64.37	65.10	64.36	64.61	317,983	+0.52(+0.81%)
Feb 22, 2023	63.96	65.12	63.92	64.09	324,124	+0.26(+0.41%)
Feb 21, 2023	64.75	64.75	63.67	63.83	256,261	-1.27(-1.95%)
Feb 17, 2023	64.52	65.51	63.86	65.10	610,149	+0.74(+1.15%)
Feb 16, 2023	64.11	64.95	63.50	64.36	311,518	-0.62(-0.95%)
Feb 15, 2023	63.85	65.02	63.02	64.98	338,169	+0.89(+1.39%)
Feb 14, 2023	65.69	65.89	64.07	64.09	339,128	-2.04(-3.08%)
Feb 13, 2023	65.55	66.15	64.80	66.13	370,134	+0.56(+0.86%)
Feb 10, 2023	64.12	65.61	64.12	65.57	273,545	+1.23(+1.91%)
Feb 09, 2023	65.10	65.61	64.12	64.34	372,791	-0.77(-1.19%)
Feb 08, 2023	65.63	66.17	65.00	65.11	321,791	-1.23(-1.85%)
Feb 07, 2023	65.85	66.58	64.90	66.34	321,356	-0.05(-0.07%)
Feb 06, 2023	65.66	66.52	65.04	66.39	231,566	+0.49(+0.74%)
Feb 03, 2023	66.00	66.39	64.78	65.90	214,196	-0.20(-0.30%)
Feb 02, 2023	66.70	67.39	65.78	66.10	278,142	-0.39(-0.58%)
Feb 01, 2023	65.83	67.07	64.59	66.49	326,151	+0.18(+0.27%)
Jan 31, 2023	65.55	66.33	64.85	66.31	747,964	+1.07(+1.64%)
Jan 30, 2023	65.14	65.59	64.78	65.24	424,555	-0.15(-0.23%)
Jan 27, 2023	65.69	66.19	65.05	65.39	306,884	-0.23(-0.35%)
Jan 26, 2023	66.42	66.63	65.07	65.61	171,373	-0.83(-1.25%)
Jan 25, 2023	65.44	66.92	65.44	66.45	201,485	+0.71(+1.09%)
Jan 24, 2023	65.89	65.89	64.71	65.73	207,962	-0.18(-0.27%)
Jan 23, 2023	65.48	66.64	65.13	65.91	207,741	+0.38(+0.57%)
Jan 20, 2023	65.91	65.91	63.54	65.54	979,798	-0.06(-0.09%)
Jan 19, 2023	64.65	65.62	64.45	65.59	344,575	+0.53(+0.81%)
Jan 18, 2023	65.90	66.22	64.72	65.07	279,318	-0.43(-0.65%)
Jan 17, 2023	65.41	65.73	64.93	65.50	361,513	+0.10(+0.15%)
Jan 13, 2023	66.02	66.02	65.05	65.40	347,634	-0.62(-0.95%)
Jan 12, 2023	65.82	66.37	65.49	66.02	377,319	+0.68(+1.05%)
Jan 11, 2023	64.93	65.65	64.74	65.34	1,052,539	+0.17(+0.26%)
Jan 10, 2023	64.08	65.21	64.08	65.17	288,512	+0.94(+1.47%)
Jan 09, 2023	64.06	65.21	63.98	64.23	397,302	-0.34(-0.52%)
Jan 06, 2023	62.66	64.73	62.63	64.56	491,434	+2.28(+3.66%)
Jan 05, 2023	63.48	64.06	61.81	62.29	373,275	-1.49(-2.33%)
Jan 04, 2023	61.77	63.90	61.65	63.77	552,670	+2.57(+4.19%)

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.