Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	36.08	36.28	35.68	35.74	31,675,650	+0.00(+0.00%)
Mar 30, 2023	36.61	36.81	35.54	35.74	23,360,168	-0.56(-1.55%)
Mar 29, 2023	35.95	36.34	35.67	36.31	21,738,202	+0.76(+2.12%)
Mar 28, 2023	35.72	35.94	35.25	35.55	15,956,974	-0.28(-0.77%)
Mar 27, 2023	35.40	36.04	35.34	35.83	28,717,128	+1.19(+3.42%)
Mar 24, 2023	34.42	34.88	33.71	34.64	37,339,020	-0.36(-1.04%)
Mar 23, 2023	35.85	35.99	34.91	35.01	31,726,890	-0.56(-1.59%)
Mar 22, 2023	37.01	37.01	35.56	35.57	24,039,648	-1.22(-3.33%)
Mar 21, 2023	36.91	37.25	36.68	36.79	36,253,100	+0.96(+2.67%)
Mar 20, 2023	36.45	36.77	35.80	35.84	35,893,448	-0.27(-0.74%)
Mar 17, 2023	37.06	37.06	35.89	36.11	49,575,844	-1.47(-3.92%)
Mar 16, 2023	36.94	38.30	36.48	37.58	42,263,796	+0.43(+1.16%)
Mar 15, 2023	36.62	37.27	36.41	37.15	49,484,912	-1.26(-3.29%)
Mar 14, 2023	39.68	39.78	37.65	38.41	55,313,632	+1.68(+4.58%)
Mar 13, 2023	38.06	38.77	36.54	36.73	84,493,992	-2.82(-7.13%)
Mar 10, 2023	38.80	40.50	37.98	39.55	57,975,460	+0.22(+0.56%)
Mar 09, 2023	41.54	41.62	39.04	39.33	35,084,236	-2.59(-6.18%)
Mar 08, 2023	42.32	42.61	41.69	41.92	15,523,790	-0.58(-1.37%)
Mar 07, 2023	44.17	44.24	42.19	42.50	25,154,950	-2.08(-4.67%)
Mar 06, 2023	44.83	45.11	44.47	44.59	14,881,391	-0.21(-0.47%)
Mar 03, 2023	44.00	44.92	43.90	44.80	15,632,052	+1.00(+2.29%)
Mar 02, 2023	44.42	44.58	43.39	43.79	19,990,852	-0.84(-1.89%)
Mar 01, 2023	44.46	44.86	44.22	44.63	13,993,535	-0.09(-0.19%)
Feb 28, 2023	44.63	44.97	44.50	44.72	19,479,568	-0.01(-0.02%)
Feb 27, 2023	44.88	45.35	44.67	44.73	16,176,964	+0.15(+0.34%)
Feb 24, 2023	43.83	44.71	43.69	44.58	16,775,785	+0.35(+0.80%)
Feb 23, 2023	44.10	44.41	43.78	44.22	15,460,409	+0.23(+0.52%)
Feb 22, 2023	43.94	44.20	43.68	43.99	14,007,753	-0.22(-0.50%)
Feb 21, 2023	45.01	45.01	43.96	44.21	14,275,826	-1.20(-2.63%)
Feb 17, 2023	45.02	45.49	44.96	45.41	14,080,718	+0.26(+0.57%)
Feb 16, 2023	45.51	45.72	45.12	45.15	13,209,362	-0.72(-1.56%)
Feb 15, 2023	45.82	46.14	45.61	45.87	13,443,176	-0.51(-1.09%)
Feb 14, 2023	45.83	46.70	45.66	46.38	17,615,298	+0.35(+0.77%)
Feb 13, 2023	45.27	46.04	45.06	46.02	17,205,096	+0.59(+1.30%)
Feb 10, 2023	45.32	45.61	44.92	45.43	19,796,420	-0.06(-0.13%)
Feb 09, 2023	46.35	46.49	45.41	45.49	18,151,506	-0.65(-1.41%)
Feb 08, 2023	45.61	46.48	45.52	46.14	18,897,990	+0.11(+0.25%)
Feb 07, 2023	45.36	46.29	45.28	46.02	22,772,808	+0.43(+0.94%)
Feb 06, 2023	45.19	45.67	45.08	45.59	16,675,417	+0.10(+0.21%)
Feb 03, 2023	44.93	45.94	44.89	45.50	18,141,726	+0.33(+0.74%)
Feb 02, 2023	45.24	45.48	44.40	45.16	19,929,092	+0.19(+0.43%)
Feb 01, 2023	44.33	45.42	44.15	44.97	23,014,684	+0.44(+0.98%)
Jan 31, 2023	44.01	44.54	43.76	44.53	24,035,448	+0.55(+1.25%)
Jan 30, 2023	43.62	44.32	43.53	43.98	20,445,456	+0.16(+0.37%)
Jan 27, 2023	43.53	44.05	43.53	43.82	19,115,138	+0.29(+0.68%)
Jan 26, 2023	43.26	43.61	42.91	43.53	17,601,484	+0.45(+1.04%)
Jan 25, 2023	41.85	43.15	41.83	43.08	18,179,520	+0.85(+2.00%)
Jan 24, 2023	36.20	42.95	36.20	42.23	14,410,779	-0.55(-1.29%)
Jan 23, 2023	41.75	42.93	41.68	42.78	20,722,094	+1.05(+2.53%)
Jan 20, 2023	40.93	41.75	40.63	41.73	24,588,548	+0.92(+2.26%)
Jan 19, 2023	40.77	41.05	40.40	40.81	19,536,126	-0.41(-0.99%)
Jan 18, 2023	41.77	42.39	41.14	41.22	21,334,284	-0.70(-1.68%)
Jan 17, 2023	41.65	42.15	41.03	41.92	26,806,236	-0.09(-0.23%)
Jan 13, 2023	39.32	42.15	38.44	42.01	43,835,976	+1.32(+3.25%)
Jan 12, 2023	40.90	41.38	40.67	40.69	22,013,646	+0.09(+0.21%)
Jan 11, 2023	40.27	40.69	39.92	40.61	19,227,872	+0.36(+0.90%)
Jan 10, 2023	40.54	40.74	39.92	40.25	19,334,030	-0.03(-0.07%)
Jan 09, 2023	40.97	40.98	40.06	40.28	22,338,294	-0.39(-0.96%)
Jan 06, 2023	40.47	40.86	40.00	40.67	16,047,357	+0.36(+0.90%)
Jan 05, 2023	40.46	40.50	39.84	40.30	13,029,518	-0.22(-0.54%)
Jan 04, 2023	40.15	40.91	40.12	40.52	19,934,494	+0.82(+2.06%)

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.