Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	44.09	44.80	43.17	44.15	262,255	+0.61(+1.40%)
Mar 30, 2023	45.25	45.46	43.20	43.54	267,535	-1.40(-3.12%)
Mar 29, 2023	45.18	45.85	44.18	44.94	215,895	+0.34(+0.77%)
Mar 28, 2023	44.67	45.27	44.11	44.60	199,908	-0.21(-0.47%)
Mar 27, 2023	44.36	45.25	44.36	44.81	226,233	+1.38(+3.18%)
Mar 24, 2023	41.33	43.55	40.90	43.43	257,698	+1.47(+3.50%)
Mar 23, 2023	44.68	44.81	41.88	41.96	216,337	-2.18(-4.94%)
Mar 22, 2023	46.11	46.28	44.06	44.14	291,639	-1.99(-4.32%)
Mar 21, 2023	47.06	47.71	45.80	46.13	474,824	+0.89(+1.96%)
Mar 20, 2023	46.36	47.21	45.21	45.25	558,040	-0.11(-0.25%)
Mar 17, 2023	47.35	47.43	45.18	45.36	1,068,104	-2.33(-4.89%)
Mar 16, 2023	45.17	49.02	44.75	47.69	698,424	+1.92(+4.20%)
Mar 15, 2023	42.84	46.87	42.45	45.77	683,157	+0.90(+2.02%)
Mar 14, 2023	49.19	49.51	44.35	44.86	422,427	-0.90(-1.96%)
Mar 13, 2023	48.50	49.11	44.98	45.76	1,098,769	-4.69(-9.29%)
Mar 10, 2023	49.20	51.38	47.20	50.45	386,781	+0.60(+1.20%)
Mar 09, 2023	52.33	52.33	49.60	49.85	203,739	-2.80(-5.32%)
Mar 08, 2023	52.87	53.22	52.31	52.65	89,263	-0.03(-0.05%)
Mar 07, 2023	53.48	53.79	52.64	52.68	181,300	-1.06(-1.97%)
Mar 06, 2023	54.98	55.10	53.45	53.73	194,485	-1.33(-2.42%)
Mar 03, 2023	54.50	55.21	53.88	55.07	101,699	+0.78(+1.44%)
Mar 02, 2023	53.90	54.45	52.92	54.28	144,261	-0.35(-0.65%)
Mar 01, 2023	55.85	56.08	54.51	54.64	297,850	-1.43(-2.55%)
Feb 28, 2023	57.22	57.41	55.96	56.07	179,624	-1.09(-1.90%)
Feb 27, 2023	58.24	58.24	56.84	57.15	155,423	-0.49(-0.84%)
Feb 24, 2023	57.24	57.91	56.95	57.64	138,050	-0.12(-0.21%)
Feb 23, 2023	57.76	57.91	57.13	57.76	75,688	+0.37(+0.65%)
Feb 22, 2023	57.70	57.89	57.08	57.39	164,332	+0.04(+0.07%)
Feb 21, 2023	57.75	58.09	56.97	57.35	134,056	-0.81(-1.39%)
Feb 17, 2023	58.83	58.96	58.01	58.16	159,140	-0.43(-0.73%)
Feb 16, 2023	59.12	59.33	57.16	58.59	127,114	-0.87(-1.46%)
Feb 15, 2023	58.12	59.68	58.05	59.46	94,491	+0.83(+1.41%)
Feb 14, 2023	59.67	60.76	58.34	58.63	116,269	-1.32(-2.21%)
Feb 13, 2023	59.36	60.03	59.35	59.95	64,524	+0.41(+0.69%)
Feb 10, 2023	59.94	60.48	59.32	59.54	107,384	-0.58(-0.97%)
Feb 09, 2023	61.35	61.71	59.93	60.12	108,882	-0.84(-1.37%)
Feb 08, 2023	61.34	61.66	60.67	60.96	81,798	-0.68(-1.10%)
Feb 07, 2023	60.77	61.81	55.77	61.64	169,552	+0.70(+1.16%)
Feb 06, 2023	61.37	61.93	60.48	60.93	182,505	-0.80(-1.30%)
Feb 03, 2023	61.26	62.02	60.21	61.73	266,954	-0.03(-0.05%)
Feb 02, 2023	59.05	61.76	58.54	61.76	234,198	+2.99(+5.09%)
Feb 01, 2023	57.67	59.55	57.51	58.77	269,475	+0.72(+1.24%)
Jan 31, 2023	56.10	58.18	55.85	58.05	263,801	+2.04(+3.63%)
Jan 30, 2023	55.91	56.57	55.59	56.01	175,614	-0.13(-0.24%)
Jan 27, 2023	56.12	56.41	55.35	56.15	160,815	-0.01(-0.02%)
Jan 26, 2023	56.36	57.20	55.78	56.16	153,406	+0.37(+0.66%)
Jan 25, 2023	55.43	56.86	54.97	55.79	173,152	-0.35(-0.62%)
Jan 24, 2023	55.71	56.76	54.66	56.14	358,035	-1.94(-3.34%)
Jan 23, 2023	57.42	58.36	57.42	58.08	125,043	+0.55(+0.95%)
Jan 20, 2023	56.75	58.36	56.11	57.53	227,098	+1.46(+2.60%)
Jan 19, 2023	55.90	56.82	55.33	56.07	126,836	-0.15(-0.27%)
Jan 18, 2023	58.20	58.20	55.88	56.22	103,256	-2.17(-3.71%)
Jan 17, 2023	57.84	58.48	57.84	58.39	69,782	+0.04(+0.06%)
Jan 13, 2023	57.57	58.73	57.06	58.35	87,150	+0.07(+0.11%)
Jan 12, 2023	57.25	58.50	56.80	58.29	124,073	+1.34(+2.34%)
Jan 11, 2023	55.99	56.96	55.78	56.95	161,209	+1.30(+2.33%)
Jan 10, 2023	55.06	55.90	54.30	55.65	160,376	+0.45(+0.82%)
Jan 09, 2023	56.02	56.14	54.82	55.20	112,258	-0.48(-0.87%)
Jan 06, 2023	54.76	55.74	54.59	55.68	112,169	+1.58(+2.92%)
Jan 05, 2023	54.14	54.60	53.24	54.10	182,821	-0.41(-0.75%)
Jan 04, 2023	55.32	55.69	54.07	54.51	203,143	-0.66(-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.