Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2023	36.75	37.05	36.63	36.73	4,916,660	-0.09(-0.24%)
Mar 27, 2023	36.99	37.00	36.60	36.82	2,328,106	+0.09(+0.25%)
Mar 24, 2023	36.07	36.76	35.82	36.73	3,281,644	+0.28(+0.77%)
Mar 23, 2023	36.75	37.11	36.27	36.45	4,219,463	-0.16(-0.44%)
Mar 22, 2023	37.24	37.50	36.57	36.61	4,797,762	-0.47(-1.27%)
Mar 21, 2023	37.38	37.61	36.95	37.08	3,545,973	-0.07(-0.19%)
Mar 20, 2023	36.55	37.36	36.54	37.15	4,530,079	+0.59(+1.61%)
Mar 17, 2023	36.93	37.00	36.31	36.56	4,391,393	-0.46(-1.24%)
Mar 16, 2023	36.29	37.02	36.16	37.02	5,294,539	+0.43(+1.18%)
Mar 15, 2023	37.53	37.53	36.10	36.59	7,604,520	-1.66(-4.34%)
Mar 14, 2023	38.39	38.81	37.88	38.25	3,486,434	+0.02(+0.05%)
Mar 13, 2023	37.52	38.42	37.42	38.23	7,196,555	+0.39(+1.03%)
Mar 10, 2023	38.17	38.31	37.60	37.84	3,853,809	-0.15(-0.39%)
Mar 09, 2023	38.50	38.89	37.92	37.99	4,132,580	-0.40(-1.04%)
Mar 08, 2023	38.26	38.60	38.17	38.39	2,870,069	+0.06(+0.16%)
Mar 07, 2023	38.86	38.86	38.05	38.33	5,539,610	-0.49(-1.26%)
Mar 06, 2023	38.90	38.95	38.65	38.82	2,930,562	-0.04(-0.10%)
Mar 03, 2023	38.61	38.97	38.57	38.86	3,126,080	+0.20(+0.52%)
Mar 02, 2023	38.10	38.71	37.87	38.66	3,546,068	+0.65(+1.71%)
Mar 01, 2023	37.61	38.17	37.55	38.01	4,163,020	+0.49(+1.31%)
Feb 28, 2023	38.05	38.09	37.51	37.52	3,945,618	-0.50(-1.32%)
Feb 27, 2023	38.06	38.48	37.95	38.02	3,030,779	+0.20(+0.53%)
Feb 24, 2023	37.50	37.84	37.39	37.82	3,461,106	-0.03(-0.08%)
Feb 23, 2023	38.31	38.33	37.60	37.85	5,627,909	+0.05(+0.13%)
Feb 22, 2023	38.03	38.46	37.53	37.80	6,886,029	-0.28(-0.74%)
Feb 21, 2023	38.51	38.73	38.02	38.08	2,912,587	-0.82(-2.11%)
Feb 17, 2023	38.84	39.07	38.50	38.90	3,549,038	-0.26(-0.66%)
Feb 16, 2023	39.00	39.51	38.82	39.16	3,681,821	-0.35(-0.89%)
Feb 15, 2023	39.37	39.61	39.20	39.51	4,033,692	-0.26(-0.65%)
Feb 14, 2023	40.04	40.11	39.46	39.77	4,916,406	-0.47(-1.16%)
Feb 13, 2023	39.92	40.26	39.80	40.24	6,769,608	+0.30(+0.76%)
Feb 10, 2023	38.95	39.99	38.85	39.93	3,756,414	+1.26(+3.26%)
Feb 09, 2023	38.98	39.32	38.57	38.67	3,665,597	-0.23(-0.58%)
Feb 08, 2023	39.76	39.82	38.73	38.90	5,251,984	-1.19(-2.97%)
Feb 07, 2023	39.80	40.32	39.65	40.09	2,721,508	+0.26(+0.64%)
Feb 06, 2023	39.87	40.10	39.49	39.84	2,653,411	-0.08(-0.20%)
Feb 03, 2023	39.75	40.11	39.63	39.91	3,161,493	-0.02(-0.05%)
Feb 02, 2023	40.22	40.35	39.86	39.93	3,484,333	-0.13(-0.32%)
Feb 01, 2023	40.39	40.47	39.65	40.06	4,506,085	-0.25(-0.61%)
Jan 31, 2023	39.86	40.32	39.75	40.31	3,454,665	+0.43(+1.09%)
Jan 30, 2023	40.14	40.26	39.85	39.87	2,292,582	-0.30(-0.76%)
Jan 27, 2023	39.98	40.39	39.87	40.18	3,006,494	+0.19(+0.47%)
Jan 26, 2023	40.17	40.23	39.78	39.99	2,695,806	+0.18(+0.44%)
Jan 25, 2023	40.55	40.68	39.65	39.82	4,138,156	-1.04(-2.55%)
Jan 24, 2023	41.17	41.17	40.47	40.86	4,355,044	-0.34(-0.84%)
Jan 23, 2023	41.31	41.38	40.97	41.20	2,186,647	+0.02(+0.05%)
Jan 20, 2023	40.76	41.23	40.41	41.18	2,547,430	+0.47(+1.16%)
Jan 19, 2023	40.38	40.87	40.34	40.71	1,924,209	+0.19(+0.46%)
Jan 18, 2023	41.14	41.43	40.48	40.52	2,255,844	-0.48(-1.18%)
Jan 17, 2023	40.94	41.15	40.89	41.01	2,398,338	-0.08(-0.19%)
Jan 13, 2023	41.07	41.36	40.86	41.08	3,060,106	-0.16(-0.38%)
Jan 12, 2023	40.91	41.32	40.64	41.24	2,655,955	+0.60(+1.48%)
Jan 11, 2023	40.49	40.73	40.29	40.64	1,902,459	+0.32(+0.81%)
Jan 10, 2023	40.49	40.49	39.98	40.32	2,245,766	-0.02(-0.05%)
Jan 09, 2023	40.26	40.47	40.20	40.34	2,436,629	+0.47(+1.18%)
Jan 06, 2023	39.29	40.00	39.19	39.86	3,577,303	+0.90(+2.30%)
Jan 05, 2023	38.98	39.16	38.63	38.97	2,319,222	-0.16(-0.40%)
Jan 04, 2023	38.53	39.38	38.53	39.13	4,169,327	+0.73(+1.90%)

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.