Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023	40.25	40.64	38.50	39.18	2,470,957	-1.13(-2.80%)
Mar 27, 2023	40.95	42.49	40.26	40.31	2,186,595	-0.46(-1.13%)
Mar 24, 2023	42.50	42.89	40.25	40.77	2,085,001	-2.22(-5.16%)
Mar 23, 2023	41.50	43.50	41.25	42.99	1,744,809	+1.56(+3.77%)
Mar 22, 2023	42.73	42.73	40.77	41.43	2,153,364	-1.12(-2.63%)
Mar 21, 2023	43.84	44.48	41.94	42.55	1,235,681	-0.69(-1.60%)
Mar 20, 2023	42.69	44.77	42.67	43.24	1,883,111	-0.34(-0.78%)
Mar 17, 2023	42.93	44.47	42.19	43.58	3,635,779	+0.31(+0.72%)
Mar 16, 2023	40.86	43.38	40.72	43.27	1,554,150	+2.34(+5.72%)
Mar 15, 2023	40.99	41.31	39.58	40.93	1,728,309	-0.83(-1.99%)
Mar 14, 2023	40.77	41.83	40.58	41.76	929,963	+1.71(+4.27%)
Mar 13, 2023	38.40	40.60	37.28	40.05	1,558,493	+0.78(+1.99%)
Mar 10, 2023	40.47	40.58	38.42	39.27	1,759,626	-1.36(-3.35%)
Mar 09, 2023	41.00	42.61	40.60	40.63	1,897,611	-0.14(-0.34%)
Mar 08, 2023	41.50	41.55	40.35	40.77	1,271,148	-0.75(-1.81%)
Mar 07, 2023	41.80	42.17	40.69	41.52	1,492,933	+0.07(+0.17%)
Mar 06, 2023	42.61	43.18	41.19	41.45	1,868,065	-0.33(-0.79%)
Mar 03, 2023	39.00	42.43	38.93	41.78	2,407,893	+3.30(+8.58%)
Mar 02, 2023	37.48	39.61	37.28	38.48	1,998,132	+0.26(+0.68%)
Mar 01, 2023	39.70	39.90	38.11	38.22	1,663,083	-1.29(-3.26%)
Feb 28, 2023	39.81	40.18	39.23	39.51	1,067,163	-0.25(-0.63%)
Feb 27, 2023	38.56	40.55	38.56	39.76	2,595,645	+1.89(+4.99%)
Feb 24, 2023	40.46	40.83	37.35	37.87	4,257,353	-3.56(-8.59%)
Feb 23, 2023	42.16	42.89	40.40	41.43	1,569,320	+0.48(+1.17%)
Feb 22, 2023	41.10	41.94	39.84	40.95	2,049,616	-0.12(-0.29%)
Feb 21, 2023	43.65	44.41	40.91	41.07	2,011,242	-2.88(-6.55%)
Feb 17, 2023	44.01	44.44	42.82	43.95	1,335,129	-0.81(-1.81%)
Feb 16, 2023	45.96	45.96	44.56	44.76	1,980,186	-2.26(-4.81%)
Feb 15, 2023	46.91	48.11	46.10	47.02	2,316,174	+0.07(+0.15%)
Feb 14, 2023	42.82	47.15	42.57	46.95	2,700,157	+4.07(+9.49%)
Feb 13, 2023	42.09	43.45	40.80	42.88	1,337,107	+0.98(+2.34%)
Feb 10, 2023	43.47	43.47	41.62	41.90	2,360,638	-1.92(-4.38%)
Feb 09, 2023	42.82	45.50	42.51	43.82	3,207,493	+1.74(+4.13%)
Feb 08, 2023	42.98	43.53	41.90	42.08	1,381,810	-0.72(-1.68%)
Feb 07, 2023	41.66	43.03	41.06	42.80	2,491,186	+1.34(+3.23%)
Feb 06, 2023	42.33	42.47	40.05	41.46	2,771,978	-1.32(-3.09%)
Feb 03, 2023	41.68	44.28	41.65	42.78	2,996,262	+0.56(+1.33%)
Feb 02, 2023	42.00	44.26	41.10	42.22	4,321,745	+1.16(+2.83%)
Feb 01, 2023	39.00	41.95	38.26	41.06	4,240,216	+2.46(+6.37%)
Jan 31, 2023	36.20	38.73	36.00	38.60	3,685,716	+2.48(+6.87%)
Jan 30, 2023	35.50	36.99	35.41	36.12	2,059,105	+0.33(+0.92%)
Jan 27, 2023	36.50	37.35	34.91	35.79	4,278,200	-0.18(-0.50%)
Jan 26, 2023	36.85	39.19	33.61	35.97	6,730,193	+2.02(+5.95%)
Jan 25, 2023	33.84	34.09	32.70	33.95	2,745,135	-0.17(-0.50%)
Jan 24, 2023	35.00	36.62	33.85	34.12	2,158,132	-1.11(-3.15%)
Jan 23, 2023	34.59	35.47	33.82	35.23	1,709,601	+0.87(+2.53%)
Jan 20, 2023	33.09	34.73	32.91	34.36	1,804,712	+1.68(+5.14%)
Jan 19, 2023	33.48	33.78	32.10	32.68	1,196,148	-0.80(-2.39%)
Jan 18, 2023	32.35	34.85	32.10	33.48	3,851,676	+1.93(+6.12%)
Jan 17, 2023	33.16	33.39	31.24	31.55	2,665,964	-1.43(-4.34%)
Jan 13, 2023	33.99	34.15	31.96	32.98	1,809,184	-1.39(-4.04%)
Jan 12, 2023	33.20	34.40	32.70	34.37	1,685,565	+1.22(+3.68%)
Jan 11, 2023	33.86	34.18	31.40	33.15	2,565,438	-0.28(-0.84%)
Jan 10, 2023	33.41	34.59	32.51	33.43	2,618,641	+0.02(+0.06%)
Jan 09, 2023	31.99	34.25	30.05	33.41	4,723,033	+1.79(+5.66%)
Jan 06, 2023	30.00	32.83	28.73	31.62	3,841,621	+1.58(+5.26%)
Jan 05, 2023	31.10	31.10	29.44	30.04	2,261,916	-1.09(-3.50%)
Jan 04, 2023	32.73	32.79	29.83	31.13	3,415,684	-1.58(-4.83%)

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.