Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	40.71	41.59	40.53	41.55	180,731	+1.13(+2.80%)
Mar 30, 2023	39.53	40.53	39.53	40.41	146,600	+1.20(+3.06%)
Mar 29, 2023	38.15	39.26	38.10	39.22	138,400	+1.50(+3.99%)
Mar 28, 2023	38.14	38.48	37.61	37.71	117,747	-0.80(-2.08%)
Mar 27, 2023	39.07	39.28	38.35	38.51	90,789	-0.20(-0.52%)
Mar 24, 2023	37.65	38.92	37.54	38.71	116,715	+0.75(+1.98%)
Mar 23, 2023	38.42	39.06	37.93	37.96	137,821	-0.34(-0.89%)
Mar 22, 2023	39.56	39.87	38.18	38.30	134,080	-1.65(-4.12%)
Mar 21, 2023	41.28	41.48	39.91	39.95	143,932	-0.78(-1.92%)
Mar 20, 2023	40.46	41.62	40.36	40.73	174,754	+0.53(+1.33%)
Mar 17, 2023	41.23	41.23	39.79	40.20	314,159	-1.33(-3.21%)
Mar 16, 2023	41.51	42.10	39.80	41.53	134,515	-0.54(-1.29%)
Mar 15, 2023	41.31	42.17	41.03	42.07	204,252	-0.04(-0.09%)
Mar 14, 2023	42.21	42.46	41.49	42.11	161,027	+1.15(+2.81%)
Mar 13, 2023	40.25	41.33	40.24	40.96	178,127	+0.18(+0.44%)
Mar 10, 2023	42.06	42.06	40.12	40.78	118,873	-1.48(-3.50%)
Mar 09, 2023	44.27	44.34	42.13	42.26	137,320	-1.88(-4.27%)
Mar 08, 2023	43.34	44.22	43.03	44.14	151,114	+0.80(+1.85%)
Mar 07, 2023	44.28	44.28	42.82	43.34	87,668	-0.85(-1.92%)
Mar 06, 2023	45.22	45.53	43.92	44.19	124,081	-0.97(-2.15%)
Mar 03, 2023	44.00	45.39	43.99	45.16	92,534	+1.35(+3.08%)
Mar 02, 2023	43.66	44.01	43.23	43.81	138,915	-0.28(-0.64%)
Mar 01, 2023	45.44	45.44	44.05	44.09	94,318	-1.54(-3.37%)
Feb 28, 2023	45.92	46.69	45.59	45.63	150,150	-0.23(-0.49%)
Feb 27, 2023	46.35	46.75	45.43	45.86	76,325	-0.05(-0.10%)
Feb 24, 2023	46.55	46.55	45.76	45.90	66,916	-1.26(-2.68%)
Feb 23, 2023	46.46	47.36	46.42	47.17	103,011	+0.87(+1.87%)
Feb 22, 2023	46.74	47.52	46.03	46.30	146,186	-0.56(-1.19%)
Feb 21, 2023	45.70	47.04	45.39	46.85	319,935	+1.06(+2.30%)
Feb 17, 2023	46.73	46.73	45.34	45.80	140,352	-0.83(-1.78%)
Feb 16, 2023	46.60	47.51	46.26	46.63	59,959	-0.82(-1.73%)
Feb 15, 2023	47.23	47.55	46.72	47.45	90,144	-0.08(-0.16%)
Feb 14, 2023	47.77	48.44	47.47	47.52	137,651	-0.49(-1.02%)
Feb 13, 2023	48.44	49.31	47.83	48.01	81,950	-0.40(-0.82%)
Feb 10, 2023	48.06	48.90	48.06	48.41	118,003	+0.05(+0.10%)
Feb 09, 2023	49.16	49.77	48.19	48.36	177,517	-0.54(-1.10%)
Feb 08, 2023	47.77	48.95	47.72	48.90	307,444	+0.64(+1.33%)
Feb 07, 2023	46.72	48.59	46.08	48.26	146,147	+0.99(+2.09%)
Feb 06, 2023	47.43	47.69	46.44	47.27	71,133	-0.60(-1.26%)
Feb 03, 2023	48.00	48.46	47.30	47.87	120,174	-0.98(-2.01%)
Feb 02, 2023	48.09	49.63	48.07	48.85	151,983	+1.15(+2.41%)
Feb 01, 2023	47.34	48.47	46.64	47.70	118,823	+0.12(+0.26%)
Jan 31, 2023	46.04	47.73	45.95	47.58	175,203	+1.54(+3.34%)
Jan 30, 2023	46.39	46.88	46.03	46.04	219,797	-0.91(-1.95%)
Jan 27, 2023	45.42	47.43	45.42	46.96	206,080	+1.19(+2.59%)
Jan 26, 2023	44.31	45.81	44.31	45.77	115,527	+1.55(+3.49%)
Jan 25, 2023	42.96	44.42	42.65	44.23	120,434	+1.17(+2.71%)
Jan 24, 2023	42.20	43.10	42.13	43.06	64,701	+0.41(+0.95%)
Jan 23, 2023	42.79	43.66	42.52	42.65	85,021	-0.28(-0.66%)
Jan 20, 2023	42.30	42.96	41.62	42.94	144,999	+0.70(+1.65%)
Jan 19, 2023	41.85	42.86	41.73	42.24	139,889	+0.23(+0.54%)
Jan 18, 2023	43.07	43.07	41.84	42.01	114,060	-0.76(-1.78%)
Jan 17, 2023	41.69	42.94	41.69	42.78	126,898	+0.97(+2.32%)
Jan 13, 2023	41.61	42.77	41.54	41.80	176,878	-0.21(-0.49%)
Jan 12, 2023	40.85	42.03	40.38	42.01	154,421	+1.36(+3.34%)
Jan 11, 2023	38.88	40.67	38.84	40.66	99,233	+1.95(+5.04%)
Jan 10, 2023	38.72	39.11	38.30	38.70	135,153	-0.45(-1.15%)
Jan 09, 2023	39.57	40.24	38.88	39.16	199,238	-0.90(-2.23%)
Jan 06, 2023	39.25	40.27	39.14	40.05	151,663	+0.77(+1.97%)
Jan 05, 2023	40.74	40.74	38.91	39.28	174,417	-1.52(-3.72%)
Jan 04, 2023	40.38	41.58	40.38	40.80	130,868	+0.98(+2.46%)

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.