Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	54.46	56.26	53.90	55.52	964,046	+1.26(+2.32%)
Mar 30, 2023	57.21	57.31	51.75	54.26	1,978,702	-2.62(-4.61%)
Mar 29, 2023	55.00	57.41	54.53	56.88	1,281,149	+2.73(+5.04%)
Mar 28, 2023	55.80	55.89	54.06	54.15	887,267	-1.84(-3.29%)
Mar 27, 2023	56.71	57.45	55.54	55.99	679,674	-0.66(-1.17%)
Mar 24, 2023	55.09	56.72	54.32	56.65	929,530	+0.95(+1.71%)
Mar 23, 2023	56.08	56.82	55.06	55.70	750,634	+0.02(+0.04%)
Mar 22, 2023	56.63	57.41	55.44	55.68	1,351,996	-0.95(-1.68%)
Mar 21, 2023	56.63	57.59	56.00	56.63	1,204,394	+0.37(+0.66%)
Mar 20, 2023	56.50	57.07	55.16	56.26	1,090,105	-0.37(-0.65%)
Mar 17, 2023	57.98	58.01	56.34	56.63	1,966,332	-1.66(-2.85%)
Mar 16, 2023	57.20	59.41	56.63	58.29	1,101,171	+1.25(+2.19%)
Mar 15, 2023	55.79	57.44	55.42	57.04	1,333,381	+0.61(+1.08%)
Mar 14, 2023	55.78	57.17	55.35	56.43	1,116,537	+1.25(+2.27%)
Mar 13, 2023	53.34	56.25	52.49	55.18	2,187,411	+1.05(+1.94%)
Mar 10, 2023	55.57	56.74	52.65	54.13	2,333,325	-3.39(-5.89%)
Mar 09, 2023	58.11	59.75	57.19	57.52	1,394,385	-0.21(-0.36%)
Mar 08, 2023	57.12	58.87	55.77	57.73	1,422,752	+0.48(+0.84%)
Mar 07, 2023	57.18	58.51	56.00	57.25	982,775	+0.52(+0.92%)
Mar 06, 2023	58.29	58.70	56.50	56.73	1,162,106	-1.39(-2.39%)
Mar 03, 2023	56.65	58.18	55.88	58.12	1,890,502	+1.65(+2.92%)
Mar 02, 2023	53.08	56.94	52.83	56.47	3,493,279	+2.19(+4.03%)
Mar 01, 2023	48.93	54.49	48.93	54.28	2,984,615	+5.73(+11.80%)
Feb 28, 2023	47.34	49.77	46.99	48.55	2,663,249	+0.98(+2.06%)
Feb 27, 2023	48.21	48.66	47.09	47.57	1,443,044	-0.16(-0.34%)
Feb 24, 2023	46.40	47.96	46.17	47.73	684,187	+0.35(+0.74%)
Feb 23, 2023	47.91	48.17	46.00	47.38	1,014,387	-0.53(-1.11%)
Feb 22, 2023	47.44	48.82	46.74	47.91	910,749	+0.55(+1.16%)
Feb 21, 2023	49.19	49.91	47.18	47.36	1,077,825	-2.56(-5.13%)
Feb 17, 2023	49.40	51.53	48.70	49.92	2,100,423	+0.41(+0.83%)
Feb 16, 2023	47.25	50.83	47.25	49.51	3,571,790	+7.17(+16.93%)
Feb 15, 2023	41.94	42.92	41.29	42.34	895,469	+0.27(+0.64%)
Feb 14, 2023	42.41	43.11	40.92	42.07	695,896	-0.63(-1.48%)
Feb 13, 2023	42.56	43.21	41.61	42.70	612,823	-0.07(-0.16%)
Feb 10, 2023	43.34	44.13	42.14	42.77	1,848,185	-1.26(-2.86%)
Feb 09, 2023	44.20	45.93	43.80	44.03	1,320,783	+0.15(+0.34%)
Feb 08, 2023	46.06	46.43	43.69	43.88	812,891	-2.04(-4.44%)
Feb 07, 2023	43.79	46.11	43.04	45.92	1,240,335	+2.14(+4.89%)
Feb 06, 2023	44.27	44.76	43.32	43.78	586,164	-1.01(-2.25%)
Feb 03, 2023	45.44	46.20	44.49	44.79	663,436	-1.76(-3.78%)
Feb 02, 2023	45.00	47.26	44.66	46.55	1,853,605	+2.58(+5.87%)
Feb 01, 2023	43.33	44.65	42.08	43.97	1,506,148	+1.04(+2.42%)
Jan 31, 2023	42.12	42.94	41.76	42.93	1,147,047	+0.95(+2.26%)
Jan 30, 2023	43.14	43.16	41.32	41.98	899,396	-1.76(-4.02%)
Jan 27, 2023	42.51	44.21	41.89	43.74	659,164	+0.98(+2.29%)
Jan 26, 2023	42.66	43.04	41.29	42.76	823,328	+0.76(+1.81%)
Jan 25, 2023	42.11	42.17	39.48	42.00	853,140	-0.94(-2.19%)
Jan 24, 2023	42.56	44.19	42.40	42.94	1,491,794	-0.29(-0.67%)
Jan 23, 2023	40.71	44.40	40.51	43.23	1,566,412	+2.32(+5.67%)
Jan 20, 2023	39.73	40.97	39.10	40.91	1,076,977	+1.19(+3.00%)
Jan 19, 2023	40.35	40.99	38.20	39.72	1,197,354	-1.26(-3.07%)
Jan 18, 2023	42.14	43.60	40.82	40.98	2,450,480	+0.98(+2.45%)
Jan 17, 2023	41.38	41.96	39.35	40.00	2,046,548	-1.82(-4.35%)
Jan 13, 2023	39.99	41.93	39.99	41.82	1,105,207	+1.07(+2.63%)
Jan 12, 2023	41.22	41.22	38.89	40.75	1,551,416	-0.50(-1.21%)
Jan 11, 2023	38.00	41.62	37.27	41.25	2,453,158	+3.50(+9.27%)
Jan 10, 2023	36.32	37.77	35.02	37.75	2,070,782	+1.18(+3.23%)
Jan 09, 2023	37.62	38.14	36.40	36.57	1,673,269	-0.36(-0.97%)
Jan 06, 2023	38.75	39.07	36.85	36.93	1,324,930	-1.83(-4.72%)
Jan 05, 2023	39.34	39.85	38.01	38.76	1,522,532	-1.12(-2.81%)
Jan 04, 2023	38.83	40.02	38.29	39.88	1,086,506	+1.39(+3.61%)

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.