Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	48.90	49.43	48.46	49.35	1,402,283	+0.39(+0.80%)
Mar 30, 2023	49.27	49.43	48.62	48.96	1,491,399	+0.66(+1.37%)
Mar 29, 2023	48.72	49.21	47.72	48.30	1,759,310	+0.33(+0.69%)
Mar 28, 2023	48.16	49.29	47.60	47.97	1,683,224	+0.01(+0.02%)
Mar 27, 2023	48.32	48.32	46.63	47.96	2,588,689	-0.25(-0.52%)
Mar 24, 2023	47.29	48.26	46.72	48.21	1,949,308	-0.07(-0.14%)
Mar 23, 2023	48.05	49.06	47.81	48.28	2,292,170	+0.62(+1.30%)
Mar 22, 2023	48.33	49.06	47.53	47.66	3,284,464	-0.78(-1.61%)
Mar 21, 2023	49.33	50.39	48.11	48.44	2,326,553	+0.25(+0.52%)
Mar 20, 2023	47.43	48.89	47.38	48.19	3,348,979	+1.22(+2.60%)
Mar 17, 2023	46.99	47.11	46.25	46.97	3,125,318	+0.04(+0.09%)
Mar 16, 2023	45.42	47.00	44.70	46.93	2,214,616	+0.62(+1.34%)
Mar 15, 2023	47.87	48.31	45.34	46.31	4,160,040	-3.53(-7.08%)
Mar 14, 2023	48.97	50.80	48.97	49.84	4,031,983	+0.39(+0.79%)
Mar 13, 2023	49.50	50.06	48.71	49.45	2,154,604	-1.52(-2.98%)
Mar 10, 2023	53.42	53.42	50.81	50.97	5,442,626	-1.38(-2.64%)
Mar 09, 2023	54.05	54.37	52.12	52.35	18,665,790	-1.72(-3.18%)
Mar 08, 2023	53.66	55.21	53.49	54.07	3,541,755	+0.03(+0.06%)
Mar 07, 2023	55.01	56.07	53.81	54.04	3,727,248	-2.03(-3.62%)
Mar 06, 2023	56.99	57.33	55.82	56.07	1,895,920	-1.78(-3.08%)
Mar 03, 2023	57.34	57.92	57.08	57.85	1,635,348	+1.10(+1.94%)
Mar 02, 2023	56.00	57.06	55.56	56.75	1,602,386	-0.11(-0.19%)
Mar 01, 2023	56.05	57.32	55.48	56.86	3,768,129	+2.39(+4.39%)
Feb 28, 2023	54.56	55.48	53.88	54.47	5,849,646	+0.01(+0.02%)
Feb 27, 2023	52.71	54.76	52.62	54.46	3,102,257	+1.65(+3.12%)
Feb 24, 2023	53.79	53.79	51.82	52.81	2,589,642	-2.21(-4.02%)
Feb 23, 2023	56.65	56.97	54.24	55.02	3,345,331	-2.09(-3.66%)
Feb 22, 2023	57.50	57.57	55.47	57.11	4,577,937	-1.52(-2.59%)
Feb 21, 2023	62.18	62.38	57.78	58.63	5,270,652	-0.77(-1.30%)
Feb 17, 2023				59.40	0	+0.35(+0.59%)
Feb 16, 2023	60.39	61.95	58.26	59.05	4,872,696	+2.80(+4.98%)
Feb 15, 2023	55.28	56.46	55.20	56.25	796,739	-0.11(-0.20%)
Feb 14, 2023	55.08	56.49	54.69	56.36	1,109,506	+0.86(+1.55%)
Feb 13, 2023	54.79	55.73	54.67	55.50	841,291	+0.66(+1.20%)
Feb 10, 2023	56.20	56.20	54.74	54.84	1,354,182	-1.73(-3.06%)
Feb 09, 2023	57.78	58.39	56.30	56.57	2,688,824	-0.23(-0.40%)
Feb 08, 2023	57.70	58.42	56.61	56.80	1,435,472	-0.77(-1.34%)
Feb 07, 2023	56.72	57.98	56.21	57.57	1,463,192	+1.33(+2.36%)
Feb 06, 2023	56.58	56.99	55.62	56.24	1,258,775	-0.98(-1.71%)
Feb 03, 2023	57.00	58.75	56.86	57.22	1,409,032	+0.34(+0.60%)
Feb 02, 2023	57.77	58.70	56.22	56.88	2,337,904	-1.31(-2.25%)
Feb 01, 2023	57.25	58.51	56.03	58.19	2,283,139	+0.63(+1.09%)
Jan 31, 2023	55.35	57.98	55.35	57.56	2,880,165	+2.21(+3.99%)
Jan 30, 2023	54.59	55.88	54.59	55.35	1,694,610	+0.31(+0.56%)
Jan 27, 2023	55.30	55.69	54.45	55.04	1,171,300	-0.45(-0.81%)
Jan 26, 2023	55.49	55.69	53.95	55.49	1,479,963	+0.18(+0.33%)
Jan 25, 2023	56.38	56.57	54.04	55.31	2,108,967	-1.81(-3.17%)
Jan 24, 2023	56.49	57.34	55.78	57.12	1,069,110	+0.46(+0.81%)
Jan 23, 2023	56.58	56.94	56.01	56.66	1,189,299	+0.11(+0.19%)
Jan 20, 2023	56.64	56.88	56.23	56.55	902,110	+0.48(+0.86%)
Jan 19, 2023	55.13	56.47	54.78	56.07	1,541,197	+0.60(+1.08%)
Jan 18, 2023	55.77	57.09	55.42	55.47	2,090,400	+0.78(+1.43%)
Jan 17, 2023	54.60	55.40	54.15	54.69	1,088,464	-0.32(-0.58%)
Jan 16, 2023	55.76	56.18	55.01	55.01	397,588	-1.24(-2.20%)
Jan 13, 2023	55.57	56.35	54.90	56.25	1,901,991	+0.65(+1.17%)
Jan 12, 2023	55.00	55.64	54.07	55.60	2,321,723	+1.13(+2.07%)
Jan 11, 2023	53.00	54.75	52.26	54.47	1,976,107	+1.38(+2.60%)
Jan 10, 2023	53.16	53.60	52.09	53.09	1,766,542	+0.15(+0.28%)
Jan 09, 2023	54.00	54.53	52.79	52.94	1,558,539	-0.05(-0.09%)
Jan 06, 2023	51.87	53.83	51.87	52.99	1,624,801	+1.69(+3.29%)
Jan 05, 2023	49.27	51.61	48.72	51.30	1,762,637	+2.57(+5.27%)
Jan 04, 2023	49.29	49.49	47.65	48.73	2,176,131	-1.30(-2.60%)

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.