Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	47.01	48.41	46.16	48.22	849,165	+0.22(+0.46%)
Mar 30, 2023	48.36	48.88	46.92	48.00	435,368	-0.14(-0.29%)
Mar 29, 2023	48.00	48.73	47.03	48.14	254,176	+1.33(+2.84%)
Mar 28, 2023	47.11	48.13	46.60	46.81	407,568	-0.16(-0.34%)
Mar 27, 2023	45.73	47.39	45.45	46.97	299,753	+0.91(+1.98%)
Mar 24, 2023	44.49	46.11	43.35	46.06	496,370	+2.24(+5.11%)
Mar 23, 2023	44.14	44.82	43.62	43.82	665,581	+0.16(+0.37%)
Mar 22, 2023	44.85	44.85	43.58	43.66	496,966	-1.31(-2.91%)
Mar 21, 2023	45.99	46.40	44.56	44.97	503,600	-1.26(-2.73%)
Mar 20, 2023	45.88	46.38	44.07	46.23	204,139	+0.51(+1.12%)
Mar 17, 2023	46.28	46.99	44.47	45.72	841,228	-0.96(-2.06%)
Mar 16, 2023	46.56	47.74	45.68	46.68	375,107	-0.23(-0.49%)
Mar 15, 2023	46.55	47.14	45.80	46.91	449,012	-0.30(-0.64%)
Mar 14, 2023	45.56	47.26	45.37	47.21	652,941	+1.95(+4.31%)
Mar 13, 2023	43.14	45.79	43.03	45.26	368,842	+1.84(+4.24%)
Mar 10, 2023	44.82	44.85	42.91	43.42	680,294	-1.47(-3.27%)
Mar 09, 2023	46.18	46.57	44.89	44.89	530,075	-1.25(-2.71%)
Mar 08, 2023	45.98	46.76	45.50	46.14	379,008	-0.20(-0.43%)
Mar 07, 2023	46.60	46.85	45.80	46.34	333,170	-0.42(-0.90%)
Mar 06, 2023	46.26	47.44	46.05	46.76	299,291	+0.48(+1.04%)
Mar 03, 2023	46.25	47.15	45.91	46.28	344,681	+0.35(+0.76%)
Mar 02, 2023	46.74	47.12	45.84	45.93	401,569	-1.22(-2.59%)
Mar 01, 2023	46.70	48.04	46.50	47.15	523,231	+0.97(+2.10%)
Feb 28, 2023	46.34	47.27	45.74	46.18	1,699,040	-0.14(-0.30%)
Feb 27, 2023	46.03	46.72	45.10	46.32	511,540	+1.03(+2.27%)
Feb 24, 2023	46.04	46.62	45.09	45.29	479,960	-1.23(-2.64%)
Feb 23, 2023	47.38	47.80	45.98	46.52	649,301	-0.75(-1.59%)
Feb 22, 2023	47.48	47.85	46.81	47.27	872,070	-0.62(-1.29%)
Feb 21, 2023	49.22	49.67	47.84	47.89	502,720	-2.12(-4.24%)
Feb 17, 2023	48.87	50.28	48.46	50.01	282,308	+0.97(+1.98%)
Feb 16, 2023	48.49	49.48	48.41	49.04	357,355	+0.19(+0.39%)
Feb 15, 2023	48.32	48.91	47.94	48.85	425,758	+0.54(+1.12%)
Feb 14, 2023	49.44	50.02	48.23	48.31	1,464,166	-1.54(-3.09%)
Feb 13, 2023	49.02	50.36	48.25	49.85	432,703	+0.85(+1.73%)
Feb 10, 2023	49.23	50.18	48.65	49.00	432,290	-0.45(-0.91%)
Feb 09, 2023	49.81	50.62	49.05	49.45	293,642	+0.30(+0.61%)
Feb 08, 2023	50.68	50.68	48.95	49.15	503,148	-1.50(-2.96%)
Feb 07, 2023	49.65	50.80	48.87	50.65	289,888	+0.99(+1.99%)
Feb 06, 2023	51.72	52.34	48.93	49.66	663,529	-2.58(-4.94%)
Feb 03, 2023	50.59	53.02	50.26	52.24	890,380	+0.59(+1.14%)
Feb 02, 2023	52.99	52.99	50.81	51.65	732,111	-0.15(-0.29%)
Feb 01, 2023	51.29	52.13	50.80	51.80	1,051,781	+1.30(+2.57%)
Jan 31, 2023	50.26	52.06	50.25	50.50	593,941	+0.37(+0.74%)
Jan 30, 2023	53.11	53.11	50.03	50.13	817,675	-2.58(-4.89%)
Jan 27, 2023	55.04	56.19	51.12	52.71	1,488,208	-1.13(-2.10%)
Jan 26, 2023	53.39	54.54	53.03	53.84	302,738	+0.59(+1.11%)
Jan 25, 2023	52.67	53.86	52.31	53.25	512,613	-0.98(-1.81%)
Jan 24, 2023	54.23	55.60	49.53	54.23	988,030	+0.25(+0.46%)
Jan 23, 2023	53.99	54.98	52.10	53.98	602,108	-0.25(-0.46%)
Jan 20, 2023	54.62	55.33	53.34	54.23	637,656	-0.33(-0.60%)
Jan 19, 2023	54.05	55.43	53.42	54.56	562,699	+0.52(+0.96%)
Jan 18, 2023	55.00	55.70	53.37	54.04	668,891	-1.13(-2.05%)
Jan 17, 2023	56.33	57.00	54.29	55.17	627,727	-2.20(-3.83%)
Jan 13, 2023	53.00	57.72	53.00	57.37	1,203,423	+4.15(+7.80%)
Jan 12, 2023	52.23	53.24	51.36	53.22	899,469	+1.26(+2.42%)
Jan 11, 2023	50.00	52.61	49.13	51.96	879,649	+2.15(+4.32%)
Jan 10, 2023	46.48	55.00	46.48	49.81	1,532,251	+3.21(+6.89%)
Jan 09, 2023	49.70	50.81	46.44	46.60	659,063	-2.99(-6.03%)
Jan 06, 2023	47.98	49.66	47.17	49.59	567,706	+1.49(+3.10%)
Jan 05, 2023	49.45	49.84	47.52	48.10	534,856	-1.57(-3.16%)
Jan 04, 2023	49.39	49.86	48.01	49.67	499,706	+0.97(+1.99%)

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.