Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	20.47	21.23	19.97	21.21	2,865,049	+0.90(+4.44%)
Mar 30, 2023	20.73	21.40	19.94	20.30	5,138,088	+0.13(+0.63%)
Mar 29, 2023	19.01	20.32	18.98	20.18	6,562,335	+1.80(+9.79%)
Mar 28, 2023	17.66	18.62	17.37	18.38	4,540,148	+0.29(+1.58%)
Mar 27, 2023	18.51	19.22	18.05	18.09	6,404,807	-0.17(-0.93%)
Mar 24, 2023	17.59	18.39	16.98	18.26	10,509,668	+0.48(+2.71%)
Mar 23, 2023	19.26	19.80	17.67	17.78	8,092,692	-1.72(-8.82%)
Mar 22, 2023	21.10	21.23	19.35	19.50	7,590,525	-1.94(-9.06%)
Mar 21, 2023	21.25	22.63	21.13	21.44	5,779,583	-0.01(-0.04%)
Mar 20, 2023	21.11	22.42	20.83	21.45	7,224,554	+0.45(+2.16%)
Mar 17, 2023	23.25	23.44	20.62	21.00	21,042,156	-2.42(-10.35%)
Mar 16, 2023	24.04	24.13	22.67	23.42	5,556,268	-1.19(-4.85%)
Mar 15, 2023	24.35	25.36	23.63	24.61	6,024,957	-0.33(-1.32%)
Mar 14, 2023	26.73	27.08	24.30	24.94	6,972,482	-0.93(-3.58%)
Mar 13, 2023	26.07	26.88	25.29	25.87	4,125,972	-0.62(-2.35%)
Mar 10, 2023	27.92	28.32	26.37	26.49	4,853,899	-1.60(-5.71%)
Mar 09, 2023	29.16	29.47	28.07	28.10	2,751,014	-1.50(-5.06%)
Mar 08, 2023	29.42	29.92	29.16	29.59	1,505,535	+0.28(+0.94%)
Mar 07, 2023	31.09	31.33	29.31	29.32	2,670,235	-1.75(-5.62%)
Mar 06, 2023	31.11	31.89	30.84	31.06	2,678,630	+0.53(+1.75%)
Mar 03, 2023	30.69	30.89	30.28	30.53	1,955,229	+0.09(+0.29%)
Mar 02, 2023	29.91	30.59	29.66	30.44	1,074,001	+0.17(+0.56%)
Mar 01, 2023	30.16	30.51	29.91	30.27	1,459,246	-0.06(-0.21%)
Feb 28, 2023	31.09	31.30	30.32	30.33	1,837,819	-0.61(-1.96%)
Feb 27, 2023	31.91	32.10	30.74	30.94	1,962,854	-0.61(-1.92%)
Feb 24, 2023	31.22	31.75	30.70	31.54	1,802,473	-0.28(-0.89%)
Feb 23, 2023	31.95	32.30	31.11	31.83	1,638,224	+0.08(+0.25%)
Feb 22, 2023	32.05	32.56	31.55	31.75	1,303,389	-0.22(-0.69%)
Feb 21, 2023	33.06	33.60	31.94	31.97	1,796,075	-1.19(-3.60%)
Feb 17, 2023	34.05	34.18	32.70	33.16	2,838,522	-0.98(-2.87%)
Feb 16, 2023	34.96	34.96	34.14	34.14	1,241,664	-1.34(-3.79%)
Feb 15, 2023	34.82	35.51	34.77	35.49	945,161	+0.38(+1.08%)
Feb 14, 2023	35.14	35.65	34.33	35.11	1,753,604	-0.06(-0.18%)
Feb 13, 2023	34.47	35.19	34.10	35.17	1,409,533	+0.75(+2.18%)
Feb 10, 2023	34.07	34.44	33.75	34.42	1,229,932	+0.17(+0.49%)
Feb 09, 2023	35.19	35.37	34.01	34.25	844,512	-0.58(-1.68%)
Feb 08, 2023	35.44	35.93	34.77	34.83	1,220,366	-0.87(-2.43%)
Feb 07, 2023	35.70	36.28	35.09	35.70	1,240,302	-0.30(-0.83%)
Feb 06, 2023	36.14	36.40	34.88	36.00	1,801,480	-0.98(-2.65%)
Feb 03, 2023	38.09	38.39	36.87	36.98	1,508,528	-1.89(-4.87%)
Feb 02, 2023	36.94	39.47	36.94	38.87	2,826,296	+2.57(+7.09%)
Feb 01, 2023	35.97	36.38	34.78	36.30	2,002,137	-0.08(-0.22%)
Jan 31, 2023	34.69	36.51	34.27	36.38	2,759,371	+1.64(+4.73%)
Jan 30, 2023	34.19	34.76	34.02	34.74	1,286,253	+0.05(+0.16%)
Jan 27, 2023	32.67	34.89	32.66	34.68	2,743,540	+2.01(+6.15%)
Jan 26, 2023	33.37	33.50	32.22	32.67	2,825,746	-0.37(-1.12%)
Jan 25, 2023	32.17	33.14	31.91	33.04	1,840,389	+0.68(+2.12%)
Jan 24, 2023	32.95	33.32	32.14	32.36	752,759	-0.18(-0.57%)
Jan 23, 2023	32.31	32.95	31.99	32.54	1,095,580	+0.28(+0.87%)
Jan 20, 2023	31.89	32.27	31.19	32.26	1,587,150	+0.41(+1.30%)
Jan 19, 2023	32.18	32.36	31.79	31.85	1,056,662	-0.83(-2.55%)
Jan 18, 2023	33.45	33.72	32.38	32.68	998,482	-0.63(-1.90%)
Jan 17, 2023	33.38	33.65	33.01	33.31	1,217,002	-0.10(-0.29%)
Jan 13, 2023	32.73	33.85	32.60	33.41	961,657	+0.27(+0.82%)
Jan 12, 2023	32.71	33.37	32.27	33.14	1,156,191	+0.79(+2.44%)
Jan 11, 2023	31.47	32.41	31.42	32.35	1,201,433	+1.21(+3.89%)
Jan 10, 2023	30.42	31.15	30.05	31.14	904,993	+0.56(+1.84%)
Jan 09, 2023	30.98	31.50	30.53	30.57	1,070,117	-0.40(-1.30%)
Jan 06, 2023	30.27	30.99	29.71	30.98	1,415,547	+0.85(+2.83%)
Jan 05, 2023	30.66	30.66	29.94	30.13	908,562	-0.95(-3.05%)
Jan 04, 2023	29.68	31.33	29.68	31.07	2,306,608	+1.12(+3.75%)

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.