Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2023	44.75	46.73	44.75	46.70	14,231,550	+2.39(+5.39%)
Mar 28, 2023	44.98	45.39	44.00	44.31	8,857,921	-0.76(-1.69%)
Mar 27, 2023	45.36	45.88	44.25	45.07	10,725,275	+0.09(+0.20%)
Mar 24, 2023	45.20	45.58	44.23	44.98	11,163,978	-0.81(-1.77%)
Mar 23, 2023	45.82	46.94	45.12	45.79	15,341,130	+0.83(+1.85%)
Mar 22, 2023	45.71	47.32	44.72	44.96	17,068,560	-0.78(-1.71%)
Mar 21, 2023	44.10	46.05	44.10	45.74	14,739,964	+1.86(+4.24%)
Mar 20, 2023	44.11	44.24	42.78	43.88	15,349,420	-0.80(-1.79%)
Mar 17, 2023	44.23	45.38	43.75	44.68	17,938,056	+0.01(+0.02%)
Mar 16, 2023	43.49	44.85	42.02	44.67	15,407,637	+1.13(+2.60%)
Mar 15, 2023	42.63	43.56	42.09	43.54	17,045,556	-0.26(-0.59%)
Mar 14, 2023	42.96	44.21	42.86	43.80	16,855,428	+2.02(+4.83%)
Mar 13, 2023	40.52	42.77	39.79	41.78	18,919,096	+0.32(+0.77%)
Mar 10, 2023	42.14	42.63	40.52	41.46	22,080,924	-1.54(-3.58%)
Mar 09, 2023	43.73	45.98	42.74	43.00	24,081,184	-0.70(-1.60%)
Mar 08, 2023	42.38	43.82	42.02	43.70	13,750,594	+1.24(+2.92%)
Mar 07, 2023	43.12	43.68	42.22	42.46	13,280,036	-1.02(-2.35%)
Mar 06, 2023	43.71	44.05	43.17	43.48	14,864,816	+0.08(+0.18%)
Mar 03, 2023	41.31	43.49	41.22	43.40	16,948,516	+2.22(+5.39%)
Mar 02, 2023	39.12	41.41	39.02	41.18	16,918,800	+1.08(+2.69%)
Mar 01, 2023	41.14	41.45	40.00	40.10	13,464,587	-1.04(-2.53%)
Feb 28, 2023	40.51	41.36	40.41	41.14	13,037,120	+0.66(+1.63%)
Feb 27, 2023	40.94	41.05	39.74	40.48	18,476,216	-0.27(-0.66%)
Feb 24, 2023	40.45	41.09	39.87	40.75	20,981,656	-1.63(-3.85%)
Feb 23, 2023	42.69	42.82	40.94	42.38	20,418,344	+0.35(+0.83%)
Feb 22, 2023	42.03	42.92	41.02	42.03	20,046,960	+0.61(+1.47%)
Feb 21, 2023	42.13	42.85	41.14	41.42	24,451,882	-2.19(-5.02%)
Feb 17, 2023	44.14	45.03	42.92	43.61	26,419,588	-1.30(-2.89%)
Feb 16, 2023	45.54	46.92	44.30	44.91	66,697,800	-8.48(-15.88%)
Feb 15, 2023	51.00	53.70	50.21	53.39	36,353,032	+3.28(+6.55%)
Feb 14, 2023	48.75	50.73	47.94	50.11	18,390,200	+1.41(+2.90%)
Feb 13, 2023	48.38	49.12	47.92	48.70	11,343,905	+0.40(+0.83%)
Feb 10, 2023	48.86	49.15	47.33	48.30	14,714,168	-1.34(-2.70%)
Feb 09, 2023	50.72	51.26	49.40	49.64	17,370,052	-0.16(-0.32%)
Feb 08, 2023	51.11	51.72	49.76	49.80	13,104,503	-1.55(-3.02%)
Feb 07, 2023	51.61	51.80	49.34	51.35	20,423,234	-0.22(-0.43%)
Feb 06, 2023	51.67	52.89	51.40	51.57	13,568,411	-1.36(-2.57%)
Feb 03, 2023	51.27	54.66	51.00	52.93	21,572,142	-0.70(-1.31%)
Feb 02, 2023	52.74	54.49	52.33	53.63	26,615,044	+3.37(+6.71%)
Feb 01, 2023	49.37	50.84	48.28	50.26	26,920,540	+0.99(+2.01%)
Jan 31, 2023	47.88	49.74	47.73	49.27	21,445,968	+2.08(+4.41%)
Jan 30, 2023	49.58	49.65	47.05	47.19	18,849,972	-2.89(-5.77%)
Jan 27, 2023	47.75	50.17	47.62	50.08	24,480,284	+1.75(+3.62%)
Jan 26, 2023	48.70	49.08	46.44	48.33	28,928,764	+1.00(+2.11%)
Jan 25, 2023	44.96	48.27	44.34	47.33	59,024,324	+4.64(+10.87%)
Jan 24, 2023	49.88	49.88	42.00	42.69	15,945,901	-1.35(-3.07%)
Jan 23, 2023	42.11	44.11	41.90	44.04	29,441,616	+3.56(+8.79%)
Jan 20, 2023	38.58	40.48	38.14	40.48	15,073,148	+2.42(+6.36%)
Jan 19, 2023	38.42	39.47	37.91	38.06	15,302,035	-1.11(-2.83%)
Jan 18, 2023	40.38	41.03	39.09	39.17	19,406,760	-0.81(-2.03%)
Jan 17, 2023	39.19	40.30	38.05	39.98	20,044,332	+1.09(+2.80%)
Jan 13, 2023	35.80	39.07	35.67	38.89	24,097,462	+2.13(+5.79%)
Jan 12, 2023	37.29	37.40	35.60	36.76	19,965,724	+0.32(+0.88%)
Jan 11, 2023	36.64	37.35	35.78	36.44	19,903,812	-0.06(-0.16%)
Jan 10, 2023	36.97	37.40	36.04	36.50	20,445,532	-0.69(-1.86%)
Jan 09, 2023	37.70	38.49	37.16	37.19	17,402,348	+0.34(+0.92%)
Jan 06, 2023	36.11	37.25	34.97	36.85	15,952,116	+0.90(+2.50%)
Jan 05, 2023	36.55	36.79	35.36	35.95	16,450,410	-1.59(-4.24%)
Jan 04, 2023	36.29	37.77	35.71	37.54	20,123,586	+1.86(+5.21%)

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.