Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	46.92	46.92	45.05	45.17	974,937	-2.65(-5.54%)
Mar 30, 2023	46.46	48.42	46.15	47.81	623,779	+0.28(+0.59%)
Mar 29, 2023	47.67	48.76	47.50	47.53	469,835	-1.73(-3.51%)
Mar 28, 2023	49.51	49.91	48.37	49.26	569,386	+0.28(+0.58%)
Mar 27, 2023	48.84	50.17	48.12	48.98	800,001	-1.73(-3.41%)
Mar 24, 2023	53.52	54.62	50.43	50.71	1,341,418	-1.46(-2.79%)
Mar 23, 2023	50.27	53.42	48.37	52.16	1,255,597	+0.78(+1.52%)
Mar 22, 2023	47.42	51.40	46.77	51.38	1,387,052	+4.14(+8.76%)
Mar 21, 2023	47.34	47.88	45.99	47.25	951,596	-2.72(-5.44%)
Mar 20, 2023	50.56	50.88	48.32	49.96	1,030,595	-1.95(-3.76%)
Mar 17, 2023	49.62	52.29	49.10	51.92	1,317,090	+3.84(+7.99%)
Mar 16, 2023	51.96	52.81	46.88	48.08	2,101,860	-1.90(-3.79%)
Mar 15, 2023	51.44	52.68	49.84	49.97	1,993,151	+2.29(+4.80%)
Mar 14, 2023	45.80	49.35	45.31	47.69	1,680,841	-2.76(-5.48%)
Mar 13, 2023	51.13	52.30	47.91	50.45	2,206,294	+2.27(+4.71%)
Mar 10, 2023	45.00	49.49	45.00	48.18	2,933,335	+3.95(+8.93%)
Mar 09, 2023	40.79	44.31	40.43	44.23	1,860,497	+3.44(+8.43%)
Mar 08, 2023	40.68	41.76	40.17	40.79	858,563	-0.02(-0.05%)
Mar 07, 2023	39.50	41.03	39.27	40.81	1,328,618	+1.35(+3.43%)
Mar 06, 2023	37.73	39.92	37.66	39.46	804,911	+1.63(+4.32%)
Mar 03, 2023	38.91	39.72	37.53	37.82	971,691	-1.53(-3.89%)
Mar 02, 2023	40.65	41.13	39.15	39.35	806,733	-0.31(-0.78%)
Mar 01, 2023	39.80	40.42	38.99	39.66	943,878	-0.21(-0.52%)
Feb 28, 2023	39.82	39.87	38.62	39.87	681,020	+0.18(+0.45%)
Feb 27, 2023	39.17	40.13	38.48	39.69	878,072	-0.52(-1.30%)
Feb 24, 2023	40.74	41.23	40.02	40.21	1,158,093	+1.17(+2.99%)
Feb 23, 2023	38.98	40.67	38.44	39.05	1,404,560	-0.81(-2.04%)
Feb 22, 2023	39.92	40.61	39.09	39.86	949,302	-0.35(-0.86%)
Feb 21, 2023	38.30	40.27	37.94	40.20	1,061,860	+3.31(+8.96%)
Feb 17, 2023	37.66	38.15	36.77	36.90	972,060	-0.26(-0.70%)
Feb 16, 2023	37.65	37.92	35.92	37.16	955,115	+1.07(+2.98%)
Feb 15, 2023	38.15	38.38	36.05	36.08	871,668	-1.11(-2.99%)
Feb 14, 2023	37.91	38.62	36.39	37.20	1,505,900	+0.10(+0.28%)
Feb 13, 2023	38.39	39.13	37.01	37.09	926,293	-1.47(-3.80%)
Feb 10, 2023	39.13	39.59	38.33	38.56	1,794,475	-0.12(-0.31%)
Feb 09, 2023	36.25	39.00	35.73	38.68	1,461,410	+1.55(+4.18%)
Feb 08, 2023	36.20	37.34	35.65	37.13	1,010,025	+1.60(+4.50%)
Feb 07, 2023	36.73	37.69	35.22	35.53	1,591,937	-0.73(-2.01%)
Feb 06, 2023	35.52	36.69	35.12	36.26	1,149,169	+1.45(+4.16%)
Feb 03, 2023	35.24	35.44	33.67	34.81	1,709,996	+0.76(+2.22%)
Feb 02, 2023	35.38	35.55	33.56	34.06	1,610,992	-2.14(-5.91%)
Feb 01, 2023	38.13	38.76	35.17	36.20	1,841,400	-1.79(-4.72%)
Jan 31, 2023	40.66	40.66	37.90	37.99	1,366,768	-2.93(-7.17%)
Jan 30, 2023	40.36	40.98	39.28	40.92	1,333,345	+1.60(+4.06%)
Jan 27, 2023	40.29	40.38	38.83	39.33	1,347,907	-0.60(-1.50%)
Jan 26, 2023	39.62	41.30	39.06	39.92	1,148,873	-0.64(-1.57%)
Jan 25, 2023	41.92	42.88	40.53	40.56	972,942	-0.35(-0.84%)
Jan 24, 2023	41.12	41.57	40.32	40.90	896,098	+0.27(+0.67%)
Jan 23, 2023	41.90	42.50	40.10	40.63	1,117,248	-1.58(-3.74%)
Jan 20, 2023	43.90	44.93	42.12	42.21	1,096,255	-2.13(-4.80%)
Jan 19, 2023	43.91	45.21	43.62	44.34	1,354,493	+1.24(+2.88%)
Jan 18, 2023	40.63	43.12	39.70	43.10	1,379,191	+2.05(+5.01%)
Jan 17, 2023	40.91	41.44	40.38	41.04	897,348	+0.14(+0.34%)
Jan 13, 2023	42.61	42.66	40.67	40.90	1,094,305	-0.78(-1.86%)
Jan 12, 2023	43.30	44.46	41.58	41.68	1,723,092	-2.17(-4.94%)
Jan 11, 2023	44.96	45.34	43.79	43.85	909,384	-1.65(-3.63%)
Jan 10, 2023	47.73	47.98	45.42	45.50	670,614	-1.99(-4.19%)
Jan 09, 2023	46.68	47.73	45.77	47.49	839,908	-0.32(-0.66%)
Jan 06, 2023	49.88	51.09	47.40	47.81	1,314,834	-3.43(-6.69%)
Jan 05, 2023	50.50	52.29	50.34	51.24	677,784	+1.63(+3.28%)
Jan 04, 2023	50.44	50.69	48.60	49.61	1,000,122	-1.86(-3.61%)

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.