Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	49.70	50.45	49.23	50.38	2,249,737	+1.25(+2.54%)
Mar 30, 2023	49.37	50.17	49.00	49.13	2,262,894	+0.34(+0.69%)
Mar 29, 2023	48.00	48.93	47.68	48.79	1,916,642	+1.43(+3.01%)
Mar 28, 2023	47.05	47.51	46.75	47.36	1,068,253	+0.29(+0.62%)
Mar 27, 2023	46.48	47.27	46.15	47.07	1,883,707	+1.06(+2.30%)
Mar 24, 2023	45.41	46.26	45.33	46.01	1,452,819	+0.38(+0.82%)
Mar 23, 2023	46.17	46.40	45.08	45.64	1,643,996	-0.27(-0.59%)
Mar 22, 2023	46.92	47.38	45.90	45.91	1,570,207	-0.75(-1.61%)
Mar 21, 2023	46.01	46.97	46.01	46.66	1,515,415	+1.27(+2.79%)
Mar 20, 2023	45.54	46.37	45.25	45.39	2,068,736	+0.36(+0.79%)
Mar 17, 2023	44.69	45.09	43.78	45.04	7,254,285	-0.02(-0.04%)
Mar 16, 2023	43.72	45.10	43.18	45.06	3,231,750	+0.64(+1.44%)
Mar 15, 2023	43.58	44.49	42.93	44.42	3,327,844	+0.18(+0.40%)
Mar 14, 2023	45.29	45.77	43.90	44.24	2,788,307	-0.45(-1.01%)
Mar 13, 2023	45.51	45.83	44.17	44.69	3,904,738	-1.48(-3.21%)
Mar 10, 2023	48.24	48.27	45.68	46.17	2,542,568	-1.88(-3.91%)
Mar 09, 2023	49.41	50.05	47.99	48.05	2,444,837	-1.45(-2.92%)
Mar 08, 2023	48.79	49.60	48.52	49.49	2,223,065	+0.71(+1.46%)
Mar 07, 2023	50.91	50.97	48.64	48.78	2,207,129	-2.05(-4.04%)
Mar 06, 2023	52.47	52.54	50.73	50.84	1,210,628	-1.35(-2.59%)
Mar 03, 2023	52.15	52.29	51.62	52.19	1,082,066	+0.52(+1.00%)
Mar 02, 2023	50.76	51.70	50.50	51.67	1,089,677	+0.55(+1.08%)
Mar 01, 2023	51.48	51.82	50.93	51.12	1,688,568	-0.50(-0.96%)
Feb 28, 2023	51.92	52.49	51.38	51.62	2,274,223	-0.26(-0.51%)
Feb 27, 2023	53.26	53.52	51.71	51.88	1,712,096	-1.07(-2.02%)
Feb 24, 2023	52.62	53.08	51.59	52.95	1,858,189	-0.60(-1.12%)
Feb 23, 2023	54.08	54.40	52.55	53.55	1,553,521	-0.50(-0.92%)
Feb 22, 2023	53.00	54.09	52.91	54.05	2,600,536	+1.14(+2.15%)
Feb 21, 2023	55.27	55.37	52.84	52.91	2,920,079	-2.79(-5.00%)
Feb 17, 2023	54.78	55.76	54.58	55.70	2,764,109	+0.84(+1.54%)
Feb 16, 2023	56.02	57.55	54.75	54.85	2,856,983	+0.08(+0.14%)
Feb 15, 2023	53.96	54.81	53.35	54.78	2,281,044	+0.25(+0.46%)
Feb 14, 2023	54.62	54.96	53.44	54.52	1,418,049	-0.56(-1.02%)
Feb 13, 2023	54.05	55.11	53.76	55.09	1,487,422	+1.25(+2.32%)
Feb 10, 2023	53.16	54.27	53.06	53.84	1,363,126	+0.52(+0.97%)
Feb 09, 2023	55.54	55.54	53.27	53.32	2,680,093	-2.38(-4.28%)
Feb 08, 2023	56.09	56.50	55.51	55.71	1,585,560	-0.75(-1.33%)
Feb 07, 2023	56.57	56.57	55.07	56.46	1,175,413	-0.34(-0.59%)
Feb 06, 2023	57.03	57.21	55.93	56.79	1,559,164	-1.13(-1.94%)
Feb 03, 2023	58.05	59.25	57.87	57.92	1,264,074	-1.43(-2.40%)
Feb 02, 2023	57.08	60.04	56.38	59.35	2,720,303	+2.82(+5.00%)
Feb 01, 2023	54.96	56.74	54.51	56.52	2,554,805	+1.00(+1.81%)
Jan 31, 2023	54.93	55.90	54.37	55.52	8,681,164	+0.87(+1.60%)
Jan 30, 2023	54.11	55.20	53.89	54.65	3,835,314	+0.31(+0.56%)
Jan 27, 2023	55.48	57.20	54.15	54.34	7,556,337	-4.79(-8.11%)
Jan 26, 2023	60.19	60.46	58.82	59.13	1,219,498	-0.30(-0.50%)
Jan 25, 2023	58.87	59.45	58.07	59.43	1,025,068	+0.26(+0.44%)
Jan 24, 2023	60.14	60.63	59.01	59.17	1,055,823	-1.10(-1.83%)
Jan 23, 2023	59.15	60.35	58.70	60.27	1,659,662	+1.57(+2.67%)
Jan 20, 2023	57.11	58.80	57.08	58.71	1,426,582	+1.65(+2.89%)
Jan 19, 2023	59.06	59.26	56.59	57.06	1,635,192	-2.44(-4.10%)
Jan 18, 2023	60.73	60.85	59.34	59.49	1,371,344	-1.16(-1.91%)
Jan 17, 2023	60.89	61.10	60.15	60.65	1,487,052	-0.56(-0.91%)
Jan 13, 2023	60.37	61.34	60.17	61.21	986,125	+0.13(+0.21%)
Jan 12, 2023	61.42	61.42	60.13	61.08	1,121,558	-0.05(-0.08%)
Jan 11, 2023	60.29	61.40	60.26	61.13	1,909,867	+1.34(+2.25%)
Jan 10, 2023	59.00	59.86	58.87	59.78	1,424,058	+0.72(+1.22%)
Jan 09, 2023	60.16	60.21	58.93	59.06	1,287,599	-1.08(-1.79%)
Jan 06, 2023	58.96	60.55	58.84	60.13	1,507,100	+1.45(+2.46%)
Jan 05, 2023	57.39	58.80	57.12	58.69	1,797,115	+1.10(+1.92%)
Jan 04, 2023	57.53	58.23	57.10	57.58	1,871,182	+0.15(+0.26%)

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.