Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	34.97	35.42	34.72	35.32	821,763	+0.77(+2.22%)
Mar 30, 2023	35.47	35.49	34.16	34.55	653,370	-0.37(-1.06%)
Mar 29, 2023	35.50	35.58	34.60	34.92	790,222	+0.14(+0.39%)
Mar 28, 2023	34.86	35.31	34.27	34.78	542,672	-0.16(-0.44%)
Mar 27, 2023	36.02	36.41	34.89	34.94	632,501	+0.00(+0.00%)
Mar 24, 2023	33.60	34.98	33.40	34.94	612,383	+0.77(+2.24%)
Mar 23, 2023	35.10	35.10	33.86	34.17	942,827	-0.62(-1.78%)
Mar 22, 2023	37.07	37.07	34.77	34.79	673,797	-2.39(-6.42%)
Mar 21, 2023	37.57	38.06	36.85	37.18	747,525	+1.32(+3.68%)
Mar 20, 2023	36.35	37.51	35.67	35.86	817,339	+1.11(+3.18%)
Mar 17, 2023	36.58	36.64	34.53	34.76	1,498,621	-2.64(-7.06%)
Mar 16, 2023	35.62	38.35	34.45	37.39	1,114,080	+1.28(+3.55%)
Mar 15, 2023	36.14	37.44	35.52	36.11	1,371,128	-1.55(-4.12%)
Mar 14, 2023	39.87	40.37	37.17	37.67	1,701,001	-0.89(-2.32%)
Mar 13, 2023	39.16	39.88	35.90	38.56	1,793,756	-2.66(-6.45%)
Mar 10, 2023	40.91	42.28	39.46	41.22	1,210,394	-0.74(-1.76%)
Mar 09, 2023	44.82	44.82	41.91	41.95	699,391	-3.38(-7.45%)
Mar 08, 2023	45.54	45.59	44.68	45.33	781,639	-0.15(-0.32%)
Mar 07, 2023	47.42	47.42	45.40	45.48	1,107,511	-2.27(-4.76%)
Mar 06, 2023	47.38	48.31	47.38	47.75	505,568	+0.28(+0.59%)
Mar 03, 2023	46.51	47.47	46.03	47.47	402,959	+1.12(+2.41%)
Mar 02, 2023	46.69	46.86	45.90	46.35	516,888	-0.79(-1.68%)
Mar 01, 2023	47.00	47.49	46.84	47.14	412,280	-0.22(-0.47%)
Feb 28, 2023	47.61	47.93	47.36	47.36	579,057	-0.03(-0.06%)
Feb 27, 2023	47.65	47.82	47.18	47.39	407,412	+0.31(+0.66%)
Feb 24, 2023	46.71	47.12	46.29	47.08	403,603	-0.12(-0.25%)
Feb 23, 2023	47.57	47.99	46.87	47.20	529,574	-0.18(-0.39%)
Feb 22, 2023	47.78	48.03	46.94	47.38	598,801	-0.26(-0.55%)
Feb 21, 2023	48.55	48.70	47.55	47.64	530,992	-1.39(-2.83%)
Feb 17, 2023	49.23	49.33	48.38	49.03	610,434	-0.13(-0.26%)
Feb 16, 2023	49.44	49.94	49.15	49.16	485,697	-1.00(-2.00%)
Feb 15, 2023	49.82	50.43	49.30	50.16	564,098	-0.11(-0.21%)
Feb 14, 2023	50.71	51.13	49.91	50.26	359,750	-0.63(-1.23%)
Feb 13, 2023	50.76	51.08	50.57	50.89	396,899	+0.03(+0.06%)
Feb 10, 2023	50.59	51.23	50.14	50.86	355,986	-0.01(-0.02%)
Feb 09, 2023	51.76	51.88	50.77	50.87	331,929	-0.63(-1.22%)
Feb 08, 2023	51.52	51.95	51.22	51.50	270,379	-0.59(-1.13%)
Feb 07, 2023	51.49	52.33	51.07	52.09	380,770	+0.48(+0.93%)
Feb 06, 2023	51.49	51.96	50.77	51.60	507,412	-0.31(-0.59%)
Feb 03, 2023	51.50	52.43	51.42	51.91	649,791	+0.20(+0.39%)
Feb 02, 2023	50.82	52.17	50.48	51.71	713,352	+0.99(+1.96%)
Feb 01, 2023	49.55	51.16	49.10	50.72	713,573	+1.08(+2.18%)
Jan 31, 2023	48.26	49.64	48.07	49.64	601,176	+1.53(+3.19%)
Jan 30, 2023	48.30	48.77	48.05	48.10	370,330	-0.28(-0.58%)
Jan 27, 2023	48.24	48.66	48.03	48.38	274,360	+0.16(+0.34%)
Jan 26, 2023	47.79	48.28	47.28	48.22	491,055	+1.10(+2.33%)
Jan 25, 2023	46.98	47.23	46.53	47.12	355,947	-0.19(-0.41%)
Jan 24, 2023	47.28	47.59	47.08	47.31	295,616	-0.30(-0.63%)
Jan 23, 2023	46.46	47.70	46.41	47.61	429,698	+1.16(+2.49%)
Jan 20, 2023	45.95	46.60	45.40	46.46	563,728	+1.06(+2.34%)
Jan 19, 2023	45.67	46.33	45.18	45.40	722,837	-0.42(-0.93%)
Jan 18, 2023	47.56	48.30	44.69	45.82	1,720,186	-2.77(-5.70%)
Jan 17, 2023	49.17	49.34	48.21	48.59	749,341	-0.56(-1.14%)
Jan 13, 2023	49.12	49.32	47.91	49.15	742,151	-0.25(-0.51%)
Jan 12, 2023	48.65	49.52	48.52	49.40	417,257	+1.13(+2.34%)
Jan 11, 2023	48.60	48.81	47.99	48.27	383,636	-0.01(-0.02%)
Jan 10, 2023	47.96	48.63	47.41	48.28	434,752	+0.50(+1.05%)
Jan 09, 2023	47.77	48.24	47.53	47.78	389,301	+0.12(+0.24%)
Jan 06, 2023	46.35	47.83	46.27	47.66	487,999	+1.80(+3.93%)
Jan 05, 2023	45.67	45.90	45.14	45.86	357,578	-0.14(-0.29%)
Jan 04, 2023	46.50	47.03	45.87	45.99	395,817	-0.23(-0.50%)

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.