Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	33.63	34.24	33.16	34.24	3,635,387	+0.32(+0.94%)
Mar 23, 2023	33.76	34.21	33.42	33.92	3,111,852	+0.55(+1.65%)
Mar 22, 2023	34.07	34.45	33.34	33.37	3,491,500	-0.88(-2.57%)
Mar 21, 2023	33.87	34.51	33.80	34.25	5,820,736	+0.84(+2.51%)
Mar 20, 2023	33.61	33.94	33.27	33.41	3,854,737	-0.26(-0.77%)
Mar 17, 2023	33.46	33.81	32.62	33.67	40,659,456	+0.11(+0.33%)
Mar 16, 2023	33.33	33.89	32.90	33.56	4,264,414	-0.04(-0.12%)
Mar 15, 2023	33.64	33.71	32.87	33.60	5,426,048	-0.82(-2.38%)
Mar 14, 2023	34.58	34.78	33.77	34.42	5,432,959	+0.41(+1.21%)
Mar 13, 2023	34.09	34.45	33.71	34.01	5,100,958	-0.58(-1.68%)
Mar 10, 2023	35.50	35.74	34.30	34.59	6,408,388	-1.26(-3.51%)
Mar 09, 2023	37.49	37.49	35.77	35.85	3,783,416	-1.76(-4.68%)
Mar 08, 2023	37.27	37.91	37.17	37.61	3,995,153	+0.08(+0.21%)
Mar 07, 2023	38.93	39.03	37.50	37.53	5,158,728	-1.49(-3.82%)
Mar 06, 2023	38.91	39.84	38.91	39.02	8,354,927	+1.50(+4.00%)
Mar 03, 2023	37.48	37.59	37.20	37.52	1,363,271	+0.34(+0.91%)
Mar 02, 2023	36.80	37.28	36.71	37.18	2,536,827	+0.05(+0.13%)
Mar 01, 2023	36.76	37.27	36.61	37.13	2,280,801	+0.33(+0.90%)
Feb 28, 2023	37.06	37.12	36.62	36.80	2,333,273	-0.22(-0.59%)
Feb 27, 2023	37.82	37.82	36.90	37.02	1,300,125	-0.48(-1.28%)
Feb 24, 2023	37.36	37.65	37.15	37.50	2,250,861	-0.43(-1.13%)
Feb 23, 2023	37.72	38.07	37.24	37.93	1,985,428	+0.39(+1.04%)
Feb 22, 2023	37.49	37.90	37.47	37.54	3,121,486	+0.10(+0.27%)
Feb 21, 2023	37.74	37.94	37.37	37.44	1,283,868	-0.75(-1.96%)
Feb 17, 2023	38.16	38.28	37.86	38.19	982,260	-0.02(-0.05%)
Feb 16, 2023	38.47	38.85	38.17	38.21	1,326,667	-0.62(-1.59%)
Feb 15, 2023	38.67	38.97	38.57	38.83	1,225,902	-0.07(-0.18%)
Feb 14, 2023	38.73	39.34	38.65	38.90	3,145,810	-0.01(-0.03%)
Feb 13, 2023	38.32	39.18	38.21	38.91	2,583,262	+0.56(+1.46%)
Feb 10, 2023	37.78	38.58	37.70	38.35	2,584,538	+0.42(+1.10%)
Feb 09, 2023	39.89	40.04	37.90	37.93	5,320,172	-1.86(-4.69%)
Feb 08, 2023	39.10	39.88	38.88	39.80	5,879,002	-0.98(-2.40%)
Feb 07, 2023	40.51	40.92	37.43	40.77	10,459,529	-2.96(-6.77%)
Feb 06, 2023	43.76	43.94	43.34	43.73	4,666,216	-0.10(-0.23%)
Feb 03, 2023	43.53	44.20	43.07	43.83	3,123,327	-0.19(-0.43%)
Feb 02, 2023	44.22	44.84	43.86	44.02	2,115,386	-0.19(-0.43%)
Feb 01, 2023	44.25	44.55	43.60	44.21	1,340,840	-0.19(-0.43%)
Jan 31, 2023	43.53	44.40	43.48	44.40	1,225,426	+0.83(+1.90%)
Jan 30, 2023	43.81	44.19	43.54	43.57	3,717,196	-0.62(-1.40%)
Jan 27, 2023	44.43	44.54	44.06	44.19	3,323,025	-0.14(-0.31%)
Jan 26, 2023	44.67	44.89	43.99	44.33	3,785,328	-0.24(-0.54%)
Jan 25, 2023	44.31	44.75	44.20	44.57	2,144,636	-0.06(-0.13%)
Jan 24, 2023	44.49	45.14	44.41	44.63	2,695,415	-0.23(-0.51%)
Jan 23, 2023	45.19	45.53	44.79	44.86	6,514,120	-0.21(-0.46%)
Jan 20, 2023	44.39	45.07	44.10	45.07	2,014,398	+0.94(+2.12%)
Jan 19, 2023	43.80	44.45	43.73	44.13	4,655,181	-0.07(-0.16%)
Jan 18, 2023	45.36	45.50	44.15	44.20	2,830,053	-1.05(-2.31%)
Jan 17, 2023	45.17	45.59	44.99	45.25	3,014,295	+0.07(+0.15%)
Jan 13, 2023	44.43	45.34	44.37	45.18	2,180,600	+0.39(+0.87%)
Jan 12, 2023	44.32	44.86	44.15	44.79	2,052,749	+0.60(+1.35%)
Jan 11, 2023	43.91	44.24	43.63	44.19	2,018,984	+0.27(+0.61%)
Jan 10, 2023	43.35	43.98	43.30	43.92	4,078,508	+0.36(+0.82%)
Jan 09, 2023	43.82	44.05	43.29	43.56	5,755,211	-0.26(-0.59%)
Jan 06, 2023	42.70	43.82	42.60	43.82	2,414,250	+1.49(+3.51%)
Jan 05, 2023	41.73	42.69	41.45	42.34	1,537,119	+0.52(+1.24%)
Jan 04, 2023	41.79	42.14	41.51	41.82	1,646,301	+0.54(+1.30%)

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.