Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	37.99	38.26	37.74	38.23	24,968,326	+0.39(+1.04%)
Mar 30, 2023	37.87	37.94	37.71	37.83	13,484,577	+0.12(+0.32%)
Mar 29, 2023	37.63	37.73	37.47	37.71	15,399,645	+0.24(+0.65%)
Mar 28, 2023	37.66	37.76	37.35	37.47	14,445,892	-0.22(-0.57%)
Mar 27, 2023	37.98	38.06	37.45	37.68	21,641,472	-0.16(-0.42%)
Mar 24, 2023	37.56	37.90	37.36	37.84	18,380,232	+0.20(+0.52%)
Mar 23, 2023	37.64	37.94	37.48	37.65	18,100,930	+0.16(+0.42%)
Mar 22, 2023	38.13	38.27	37.47	37.49	16,481,178	-0.61(-1.60%)
Mar 21, 2023	38.28	38.33	37.77	38.10	21,323,036	-0.14(-0.37%)
Mar 20, 2023	37.61	38.28	37.42	38.24	22,225,954	+0.67(+1.77%)
Mar 17, 2023	38.07	38.22	37.46	37.57	61,325,188	-0.25(-0.67%)
Mar 16, 2023	37.53	37.94	37.22	37.82	22,518,350	+0.08(+0.22%)
Mar 15, 2023	37.25	37.97	36.97	37.74	27,204,416	+0.36(+0.95%)
Mar 14, 2023	37.52	37.62	37.03	37.38	26,219,128	+0.04(+0.10%)
Mar 13, 2023	36.78	37.95	36.78	37.35	37,663,772	+0.44(+1.19%)
Mar 10, 2023	36.81	37.41	36.76	36.91	28,100,238	-0.07(-0.18%)
Mar 09, 2023	37.86	38.01	36.83	36.97	19,820,538	-0.62(-1.65%)
Mar 08, 2023	37.78	38.01	37.39	37.59	17,874,382	-0.21(-0.55%)
Mar 07, 2023	38.47	38.54	37.57	37.80	24,765,246	-0.72(-1.87%)
Mar 06, 2023	38.50	38.66	38.25	38.52	20,734,230	-0.04(-0.10%)
Mar 03, 2023	38.33	38.58	38.17	38.55	22,330,254	+0.50(+1.30%)
Mar 02, 2023	37.53	38.21	37.29	38.06	20,422,294	+0.41(+1.10%)
Mar 01, 2023	38.00	38.19	37.60	37.65	22,512,616	-0.37(-0.96%)
Feb 28, 2023	37.95	38.14	37.56	38.01	33,156,110	-0.20(-0.52%)
Feb 27, 2023	38.83	39.10	38.16	38.21	28,131,896	-0.91(-2.32%)
Feb 24, 2023	39.38	39.40	38.89	39.12	17,937,290	-0.52(-1.30%)
Feb 23, 2023	39.62	40.05	39.56	39.63	22,519,678	-0.08(-0.19%)
Feb 22, 2023	40.03	40.18	39.64	39.71	18,553,468	-0.30(-0.75%)
Feb 21, 2023	40.11	40.22	39.93	40.01	18,511,412	-0.48(-1.18%)
Feb 17, 2023	40.19	40.63	39.89	40.49	19,524,762	+0.24(+0.61%)
Feb 16, 2023	40.43	40.46	40.07	40.24	19,025,978	-0.35(-0.85%)
Feb 15, 2023	40.68	40.86	40.39	40.59	20,273,168	-0.37(-0.91%)
Feb 14, 2023	41.31	41.41	40.83	40.96	18,679,440	-0.25(-0.61%)
Feb 13, 2023	40.93	41.23	40.77	41.22	19,077,444	+0.10(+0.25%)
Feb 10, 2023	40.76	41.21	40.53	41.11	19,873,080	+0.51(+1.25%)
Feb 09, 2023	41.34	41.53	40.51	40.61	22,198,870	-0.60(-1.46%)
Feb 08, 2023	40.80	41.32	40.78	41.21	20,655,610	+0.37(+0.89%)
Feb 07, 2023	41.06	41.13	40.52	40.84	24,551,190	-0.16(-0.39%)
Feb 06, 2023	41.40	41.51	40.97	41.00	19,283,974	-0.28(-0.68%)
Feb 03, 2023	41.55	41.59	41.11	41.28	25,340,036	-0.26(-0.63%)
Feb 02, 2023	40.88	41.66	40.76	41.54	37,643,356	+0.35(+0.84%)
Feb 01, 2023	41.13	41.39	40.67	41.20	26,116,816	-0.18(-0.43%)
Jan 31, 2023	40.29	41.48	40.01	41.38	53,015,672	+0.57(+1.40%)
Jan 30, 2023	41.03	41.35	40.66	40.80	26,017,418	-0.22(-0.55%)
Jan 27, 2023	41.43	41.54	41.02	41.03	25,406,630	-0.43(-1.04%)
Jan 26, 2023	41.41	41.51	40.86	41.46	41,104,784	-0.38(-0.92%)
Jan 25, 2023	41.81	41.88	41.39	41.84	22,413,820	+0.33(+0.81%)
Jan 24, 2023	41.70	41.73	40.99	41.51	20,296,632	-0.25(-0.60%)
Jan 23, 2023	41.82	42.08	41.61	41.76	20,884,882	-0.12(-0.29%)
Jan 20, 2023	42.04	42.18	41.52	41.88	27,140,472	+0.14(+0.33%)
Jan 19, 2023	41.52	42.03	41.44	41.74	28,661,502	-0.04(-0.09%)
Jan 18, 2023	42.28	42.57	41.75	41.78	36,436,248	-1.00(-2.34%)
Jan 17, 2023	43.21	43.39	42.44	42.78	31,588,894	-1.64(-3.70%)
Jan 13, 2023	44.10	44.71	44.09	44.42	20,183,402	+0.13(+0.29%)
Jan 12, 2023	43.89	44.30	43.25	44.29	25,129,136	+0.24(+0.55%)
Jan 11, 2023	44.29	44.32	43.51	44.05	24,789,386	-0.16(-0.36%)
Jan 10, 2023	44.89	45.00	43.99	44.21	31,460,600	-0.71(-1.59%)
Jan 09, 2023	46.47	46.66	44.85	44.93	33,186,618	-2.35(-4.97%)
Jan 06, 2023	46.40	47.91	46.01	47.27	31,921,194	+1.17(+2.54%)
Jan 05, 2023	46.17	46.41	45.42	46.10	21,600,628	-0.44(-0.94%)
Jan 04, 2023	46.69	47.01	45.98	46.54	23,485,116	-1.05(-2.20%)

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.