Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	47.17	48.31	47.14	48.26	743,594	+1.40(+2.98%)
Mar 30, 2023	47.22	47.31	46.70	46.86	812,209	+0.39(+0.83%)
Mar 29, 2023	46.45	46.76	46.08	46.47	691,184	+0.59(+1.28%)
Mar 28, 2023	45.73	46.18	45.47	45.89	1,205,657	+0.23(+0.51%)
Mar 27, 2023	45.93	46.04	45.26	45.66	1,180,287	+0.45(+1.00%)
Mar 24, 2023	45.40	45.40	44.56	45.20	1,155,461	-0.78(-1.70%)
Mar 23, 2023	46.18	47.00	45.48	45.99	749,590	+0.34(+0.75%)
Mar 22, 2023	46.47	46.83	45.65	45.65	865,682	-0.72(-1.55%)
Mar 21, 2023	46.36	46.70	46.20	46.37	692,754	+0.99(+2.18%)
Mar 20, 2023	45.48	45.69	44.94	45.38	1,131,141	+0.17(+0.38%)
Mar 17, 2023	45.94	46.08	44.68	45.20	1,284,521	-1.17(-2.53%)
Mar 16, 2023	45.12	46.44	44.81	46.38	1,197,995	+0.74(+1.62%)
Mar 15, 2023	45.72	45.74	44.79	45.64	1,458,069	-1.63(-3.45%)
Mar 14, 2023	47.72	47.73	46.63	47.27	1,175,947	+0.74(+1.59%)
Mar 13, 2023	46.43	46.84	45.86	46.53	1,759,077	-0.77(-1.64%)
Mar 10, 2023	48.70	48.81	47.24	47.30	1,793,861	-1.45(-2.97%)
Mar 09, 2023	49.86	50.23	48.70	48.75	827,485	-1.24(-2.49%)
Mar 08, 2023	49.80	50.29	49.57	50.00	794,061	+0.09(+0.18%)
Mar 07, 2023	50.67	50.87	49.84	49.91	1,208,900	-0.93(-1.83%)
Mar 06, 2023	51.67	51.92	50.78	50.83	1,066,064	-0.59(-1.16%)
Mar 03, 2023	51.12	51.58	50.76	51.43	730,502	+0.77(+1.53%)
Mar 02, 2023	50.01	50.72	49.60	50.65	711,313	+0.10(+0.20%)
Mar 01, 2023	50.22	51.16	50.22	50.56	1,159,123	+0.35(+0.70%)
Feb 28, 2023	49.79	50.31	49.49	50.20	1,253,673	+0.36(+0.72%)
Feb 27, 2023	48.96	50.11	48.96	49.84	1,236,225	+1.38(+2.84%)
Feb 24, 2023	48.41	48.86	48.02	48.47	1,433,951	-0.84(-1.70%)
Feb 23, 2023	50.21	50.21	48.70	49.30	947,235	+0.01(+0.01%)
Feb 22, 2023	49.11	49.71	48.43	49.30	4,170,789	+0.36(+0.74%)
Feb 21, 2023	49.41	50.03	48.57	48.94	1,377,738	-1.06(-2.12%)
Feb 17, 2023	49.54	50.16	49.39	50.00	1,264,299	+0.15(+0.30%)
Feb 16, 2023	49.23	50.60	49.16	49.85	1,458,292	-0.15(-0.30%)
Feb 15, 2023	48.79	50.51	48.79	50.00	1,583,609	+0.65(+1.32%)
Feb 14, 2023	49.24	50.01	48.72	49.34	1,553,179	-0.05(-0.11%)
Feb 13, 2023	47.53	49.87	47.33	49.39	3,503,683	+1.57(+3.29%)
Feb 10, 2023	51.70	52.12	47.57	47.82	7,097,269	-9.23(-16.18%)
Feb 09, 2023	58.04	58.83	56.99	57.05	1,194,611	-0.30(-0.52%)
Feb 08, 2023	57.34	58.19	57.10	57.35	1,071,211	-0.46(-0.79%)
Feb 07, 2023	57.09	58.07	56.77	57.81	1,505,353	+0.34(+0.60%)
Feb 06, 2023	58.33	58.46	57.12	57.47	1,501,254	-1.55(-2.62%)
Feb 03, 2023	58.32	59.65	58.06	59.01	1,295,059	-0.49(-0.83%)
Feb 02, 2023	59.71	60.88	59.09	59.51	1,392,908	-0.27(-0.46%)
Feb 01, 2023	57.72	60.03	57.37	59.78	1,511,749	+2.42(+4.22%)
Jan 31, 2023	56.75	57.49	56.29	57.36	935,451	+1.32(+2.36%)
Jan 30, 2023	55.46	56.81	55.30	56.04	1,473,255	-0.40(-0.70%)
Jan 27, 2023	55.31	56.77	55.21	56.43	1,285,146	+1.63(+2.97%)
Jan 26, 2023	54.77	54.96	53.94	54.81	981,974	+0.80(+1.49%)
Jan 25, 2023	52.24	54.11	51.87	54.01	1,636,452	+0.35(+0.66%)
Jan 24, 2023	55.62	55.62	52.26	53.65	3,911,145	-4.17(-7.21%)
Jan 23, 2023	56.95	57.87	56.60	57.82	570,856	+1.40(+2.47%)
Jan 20, 2023	56.11	56.87	55.74	56.43	699,865	+0.67(+1.20%)
Jan 19, 2023	56.09	56.18	55.11	55.75	639,826	-0.65(-1.16%)
Jan 18, 2023	58.10	58.29	56.36	56.41	913,781	-1.14(-1.98%)
Jan 17, 2023	56.37	57.63	56.36	57.55	1,175,872	+0.95(+1.69%)
Jan 13, 2023	55.67	56.83	55.54	56.59	791,435	+0.07(+0.13%)
Jan 12, 2023	55.39	56.79	55.30	56.52	1,456,009	+1.49(+2.71%)
Jan 11, 2023	54.36	55.16	54.27	55.03	807,206	+1.07(+1.98%)
Jan 10, 2023	53.84	54.01	53.39	53.96	789,956	+0.33(+0.61%)
Jan 09, 2023	54.21	54.30	53.01	53.63	1,378,513	-0.78(-1.43%)
Jan 06, 2023	52.90	54.76	52.83	54.41	1,327,586	+1.70(+3.22%)
Jan 05, 2023	51.97	52.84	51.43	52.72	1,647,427	+0.19(+0.37%)
Jan 04, 2023	51.74	52.54	51.17	52.52	986,787	+1.71(+3.37%)

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.