Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	44.55	45.26	43.61	44.61	259,579	+0.62(+1.40%)
Mar 30, 2023	45.71	45.93	43.64	43.99	264,805	-1.41(-3.12%)
Mar 29, 2023	45.64	46.32	44.63	45.40	213,692	+0.35(+0.77%)
Mar 28, 2023	45.13	45.74	44.57	45.06	197,868	-0.21(-0.47%)
Mar 27, 2023	44.82	45.72	44.82	45.27	223,924	+1.40(+3.18%)
Mar 24, 2023	41.76	44.00	41.32	43.87	255,069	+1.48(+3.50%)
Mar 23, 2023	45.14	45.27	42.31	42.39	214,130	-2.20(-4.94%)
Mar 22, 2023	46.59	46.76	44.52	44.60	288,664	-2.01(-4.32%)
Mar 21, 2023	47.55	48.20	46.27	46.61	469,979	+0.90(+1.96%)
Mar 20, 2023	46.84	47.69	45.67	45.71	552,346	-0.12(-0.25%)
Mar 17, 2023	47.84	47.92	45.64	45.83	1,057,205	-2.36(-4.89%)
Mar 16, 2023	45.63	49.52	45.21	48.19	691,297	+1.94(+4.20%)
Mar 15, 2023	43.29	47.36	42.89	46.24	676,186	+0.91(+2.02%)
Mar 14, 2023	49.70	50.02	44.81	45.33	418,117	-0.90(-1.96%)
Mar 13, 2023	49.00	49.61	45.44	46.23	1,087,557	-4.73(-9.29%)
Mar 10, 2023	49.71	51.91	47.68	50.97	382,835	+0.61(+1.20%)
Mar 09, 2023	52.87	52.87	50.11	50.36	201,660	-2.83(-5.32%)
Mar 08, 2023	53.41	53.77	52.85	53.19	88,353	-0.03(-0.05%)
Mar 07, 2023	54.04	54.34	53.18	53.22	179,450	-1.07(-1.97%)
Mar 06, 2023	55.55	55.67	54.00	54.29	192,500	-1.35(-2.42%)
Mar 03, 2023	55.07	55.78	54.43	55.63	100,661	+0.79(+1.44%)
Mar 02, 2023	54.46	55.01	53.47	54.84	142,789	-0.36(-0.64%)
Mar 01, 2023	56.42	56.65	55.08	55.20	294,811	-1.44(-2.55%)
Feb 28, 2023	57.81	58.00	56.54	56.64	177,791	-1.10(-1.90%)
Feb 27, 2023	58.84	58.84	57.42	57.74	153,837	-0.49(-0.84%)
Feb 24, 2023	57.83	58.51	57.54	58.23	136,642	-0.13(-0.21%)
Feb 23, 2023	58.36	58.51	57.72	58.36	74,916	+0.38(+0.65%)
Feb 22, 2023	58.30	58.49	57.66	57.98	162,655	+0.04(+0.07%)
Feb 21, 2023	58.35	58.68	57.56	57.94	132,688	-0.73(-1.25%)
Feb 17, 2023	59.44	59.57	58.61	58.67	157,516	-0.52(-0.88%)
Feb 16, 2023	59.73	59.95	57.75	59.19	125,817	-0.88(-1.46%)
Feb 15, 2023	58.72	60.29	58.65	60.07	93,526	+0.84(+1.41%)
Feb 14, 2023	60.28	61.39	58.94	59.23	115,083	-1.34(-2.21%)
Feb 13, 2023	59.97	60.65	59.96	60.57	63,866	+0.41(+0.69%)
Feb 10, 2023	60.56	61.10	59.94	60.16	106,288	-0.59(-0.97%)
Feb 09, 2023	61.99	62.34	60.55	60.74	107,771	-0.85(-1.38%)
Feb 08, 2023	61.98	62.29	61.30	61.59	80,963	-0.68(-1.10%)
Feb 07, 2023	61.40	62.45	56.35	62.27	167,822	+0.71(+1.16%)
Feb 06, 2023	62.00	62.57	61.10	61.56	180,643	-0.81(-1.30%)
Feb 03, 2023	61.89	62.66	60.83	62.37	264,230	-0.03(-0.05%)
Feb 02, 2023	59.66	62.40	59.15	62.40	231,808	+3.02(+5.09%)
Feb 01, 2023	58.27	60.16	58.10	59.38	266,725	+0.73(+1.24%)
Jan 31, 2023	56.68	58.78	56.43	58.65	261,109	+2.06(+3.63%)
Jan 30, 2023	56.49	57.16	56.16	56.59	173,822	-0.13(-0.24%)
Jan 27, 2023	56.70	56.99	55.92	56.73	159,174	-0.01(-0.02%)
Jan 26, 2023	56.95	57.79	56.36	56.74	151,841	+0.37(+0.66%)
Jan 25, 2023	56.00	57.44	55.54	56.36	171,385	-0.35(-0.62%)
Jan 24, 2023	56.29	57.35	55.22	56.72	354,382	-1.96(-3.34%)
Jan 23, 2023	58.01	58.96	58.01	58.68	123,767	+0.55(+0.95%)
Jan 20, 2023	57.34	58.96	56.69	58.12	224,781	+1.47(+2.60%)
Jan 19, 2023	56.48	57.40	55.90	56.65	125,542	-0.15(-0.27%)
Jan 18, 2023	58.80	58.80	56.46	56.80	102,202	-2.19(-3.71%)
Jan 17, 2023	58.44	59.08	58.44	58.99	69,070	+0.04(+0.06%)
Jan 13, 2023	58.16	59.34	57.64	58.95	86,261	+0.07(+0.11%)
Jan 12, 2023	57.84	59.10	57.38	58.89	122,807	+1.35(+2.34%)
Jan 11, 2023	56.56	57.55	56.35	57.54	159,564	+1.31(+2.33%)
Jan 10, 2023	55.63	56.48	54.86	56.23	158,739	+0.46(+0.82%)
Jan 09, 2023	56.60	56.72	55.38	55.77	111,112	-0.49(-0.87%)
Jan 06, 2023	55.33	56.31	55.16	56.26	111,025	+1.60(+2.92%)
Jan 05, 2023	54.70	55.17	53.79	54.66	180,955	-0.41(-0.75%)
Jan 04, 2023	55.89	56.27	54.63	55.07	201,070	-0.67(-1.20%)

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.