Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	43.59	43.86	43.59	43.78	1,739,244	+0.30(+0.69%)
Mar 30, 2023	43.40	43.52	43.14	43.48	1,799,538	+0.28(+0.65%)
Mar 29, 2023	42.97	43.37	42.97	43.20	2,335,895	+0.51(+1.19%)
Mar 28, 2023	42.34	42.79	42.26	42.69	1,616,941	+0.27(+0.64%)
Mar 27, 2023	42.19	42.54	42.08	42.42	3,311,079	+0.50(+1.19%)
Mar 24, 2023	41.33	42.03	40.81	41.92	2,460,880	+0.05(+0.12%)
Mar 23, 2023	42.59	42.91	41.74	41.87	2,605,006	-0.75(-1.76%)
Mar 22, 2023	42.95	43.40	42.59	42.62	1,975,096	-0.26(-0.61%)
Mar 21, 2023	42.84	43.17	42.51	42.88	1,824,928	+0.58(+1.37%)
Mar 20, 2023	41.74	42.44	41.68	42.30	4,256,394	+0.55(+1.32%)
Mar 17, 2023	41.75	42.29	41.43	41.75	3,895,148	-0.43(-1.02%)
Mar 16, 2023	41.58	42.34	41.06	42.18	3,354,652	+0.09(+0.21%)
Mar 15, 2023	42.84	42.97	41.22	42.09	9,333,556	-1.74(-3.97%)
Mar 14, 2023	43.78	44.72	43.41	43.83	3,301,244	-0.54(-1.22%)
Mar 13, 2023	44.61	44.98	43.90	44.37	2,362,122	-1.01(-2.23%)
Mar 10, 2023	45.74	46.04	45.10	45.38	5,362,984	-0.68(-1.48%)
Mar 09, 2023	46.55	46.86	45.99	46.06	1,114,129	-0.37(-0.80%)
Mar 08, 2023	46.26	46.95	46.17	46.43	7,486,296	+0.12(+0.26%)
Mar 07, 2023	46.52	46.76	46.13	46.31	1,317,717	-0.22(-0.47%)
Mar 06, 2023	46.47	46.66	46.33	46.53	2,727,322	+0.05(+0.11%)
Mar 03, 2023	46.04	46.74	45.89	46.48	2,761,170	+0.40(+0.87%)
Mar 02, 2023	45.34	46.23	45.27	46.08	2,761,501	+0.69(+1.52%)
Mar 01, 2023	44.86	45.56	44.79	45.39	1,611,448	+0.59(+1.32%)
Feb 28, 2023	45.68	45.70	44.78	44.80	5,511,507	-0.74(-1.62%)
Feb 27, 2023	45.30	45.65	44.95	45.54	3,459,561	+0.47(+1.04%)
Feb 24, 2023	44.90	45.33	44.33	45.07	3,047,609	-0.15(-0.33%)
Feb 23, 2023	45.18	45.39	44.86	45.22	2,474,869	+0.60(+1.34%)
Feb 22, 2023	44.65	45.23	44.22	44.62	3,320,348	-0.03(-0.07%)
Feb 21, 2023	45.61	45.62	44.64	44.65	2,674,723	-1.11(-2.43%)
Feb 17, 2023				45.76	0	-0.74(-1.59%)
Feb 16, 2023	46.45	46.92	46.31	46.50	1,259,983	-0.15(-0.32%)
Feb 15, 2023	46.75	47.11	46.20	46.65	1,832,003	-0.43(-0.91%)
Feb 14, 2023	46.72	47.13	46.37	47.08	1,598,374	+0.12(+0.26%)
Feb 13, 2023	46.50	47.12	46.50	46.96	1,066,063	+0.36(+0.77%)
Feb 10, 2023	46.12	46.65	46.07	46.60	2,452,285	+0.61(+1.33%)
Feb 09, 2023	46.46	46.69	45.93	45.99	771,786	-0.39(-0.84%)
Feb 08, 2023	46.95	47.00	46.17	46.38	1,318,667	-0.42(-0.90%)
Feb 07, 2023	46.57	46.96	46.15	46.80	1,375,382	+0.33(+0.71%)
Feb 06, 2023	46.35	46.59	46.01	46.47	1,710,899	+0.01(+0.02%)
Feb 03, 2023	46.30	46.85	46.07	46.46	2,372,702	+0.20(+0.43%)
Feb 02, 2023	46.98	47.00	46.21	46.26	1,857,112	-0.77(-1.64%)
Feb 01, 2023	47.16	47.37	46.45	47.03	2,234,484	-0.18(-0.38%)
Jan 31, 2023	47.26	47.56	46.96	47.21	2,265,566	+0.01(+0.02%)
Jan 30, 2023	47.13	47.43	47.01	47.20	1,550,023	-0.17(-0.36%)
Jan 27, 2023	47.80	47.88	47.27	47.37	1,283,373	-0.40(-0.84%)
Jan 26, 2023	47.63	47.85	47.16	47.77	1,098,769	+0.37(+0.78%)
Jan 25, 2023	47.33	47.52	46.87	47.40	1,593,771	-0.17(-0.36%)
Jan 24, 2023	48.00	48.00	47.23	47.57	1,456,844	-0.50(-1.04%)
Jan 23, 2023	48.53	48.53	47.89	48.07	1,415,156	-0.28(-0.58%)
Jan 20, 2023	48.40	48.59	48.08	48.35	1,292,746	-0.01(-0.02%)
Jan 19, 2023	48.11	48.53	47.99	48.36	1,129,006	+0.01(+0.02%)
Jan 18, 2023	48.78	49.22	48.22	48.35	1,872,824	-0.24(-0.49%)
Jan 17, 2023	48.13	48.70	48.13	48.59	1,101,538	+0.29(+0.60%)
Jan 16, 2023	48.30	48.46	47.83	48.30	2,113,716	+0.04(+0.08%)
Jan 13, 2023	48.05	48.44	47.77	48.26	3,730,940	+0.29(+0.60%)
Jan 12, 2023	47.12	48.04	47.03	47.97	1,231,960	+1.00(+2.13%)
Jan 11, 2023	46.72	47.09	46.56	46.97	1,600,636	+0.49(+1.05%)
Jan 10, 2023	46.44	46.63	46.18	46.48	1,181,720	+0.17(+0.37%)
Jan 09, 2023	46.23	46.56	46.20	46.31	875,709	+0.40(+0.87%)
Jan 06, 2023	45.63	46.35	45.63	45.91	1,587,385	+0.67(+1.48%)
Jan 05, 2023	45.05	45.46	44.92	45.24	2,044,898	+0.27(+0.60%)
Jan 04, 2023	44.68	45.13	44.44	44.97	1,133,615	-0.13(-0.29%)

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.