Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	33.25	33.81	33.20	33.74	3,859,366	+0.77(+2.33%)
Mar 30, 2023	33.22	33.28	32.88	32.98	1,635,588	+0.16(+0.48%)
Mar 29, 2023	32.78	32.93	32.63	32.82	2,106,161	+0.38(+1.18%)
Mar 28, 2023	32.23	32.61	32.15	32.43	1,902,708	+0.15(+0.46%)
Mar 27, 2023	32.75	32.77	32.27	32.28	3,384,006	+0.02(+0.06%)
Mar 24, 2023	31.61	32.43	31.29	32.27	3,256,931	+0.35(+1.08%)
Mar 23, 2023	32.20	32.55	31.63	31.92	3,100,419	-0.27(-0.84%)
Mar 22, 2023	33.10	33.12	32.17	32.19	4,001,579	-0.79(-2.38%)
Mar 21, 2023	33.18	33.21	32.88	32.98	3,289,854	+0.38(+1.18%)
Mar 20, 2023	32.38	33.05	32.38	32.59	3,740,112	+0.72(+2.26%)
Mar 17, 2023	32.32	32.32	31.28	31.87	8,505,887	-0.57(-1.76%)
Mar 16, 2023	31.82	32.64	31.69	32.44	3,349,233	+0.18(+0.55%)
Mar 15, 2023	32.42	32.48	31.92	32.27	3,912,238	-0.90(-2.71%)
Mar 14, 2023	33.24	33.48	32.76	33.16	3,252,179	+0.55(+1.69%)
Mar 13, 2023	32.75	33.22	32.47	32.61	3,515,374	-0.63(-1.89%)
Mar 10, 2023	33.74	33.86	32.92	33.24	2,657,141	-0.64(-1.88%)
Mar 09, 2023	34.61	34.75	33.77	33.87	2,407,911	-0.58(-1.68%)
Mar 08, 2023	34.03	34.56	34.01	34.45	3,050,785	+0.50(+1.46%)
Mar 07, 2023	34.25	34.37	33.78	33.96	2,717,163	-0.31(-0.90%)
Mar 06, 2023	35.15	35.17	34.09	34.27	3,473,527	-1.08(-3.04%)
Mar 03, 2023	35.27	35.56	34.80	35.34	3,436,122	+0.23(+0.67%)
Mar 02, 2023	34.52	35.26	34.31	35.11	3,168,824	+0.78(+2.26%)
Mar 01, 2023	33.92	34.76	33.85	34.33	2,371,299	+0.28(+0.82%)
Feb 28, 2023	34.19	34.39	34.01	34.05	3,882,902	-0.18(-0.52%)
Feb 27, 2023	34.74	34.80	34.11	34.23	2,660,169	+0.08(+0.25%)
Feb 24, 2023	33.82	34.60	33.65	34.15	3,498,052	-0.06(-0.16%)
Feb 23, 2023	34.11	34.31	33.68	34.20	1,802,523	+0.25(+0.74%)
Feb 22, 2023	33.73	34.27	33.73	33.95	2,354,153	+0.16(+0.47%)
Feb 21, 2023	35.28	35.37	33.51	33.79	4,904,639	-2.02(-5.64%)
Feb 17, 2023	36.09	36.22	35.61	35.81	4,365,370	-0.35(-0.96%)
Feb 16, 2023	35.82	36.49	35.75	36.16	2,399,771	-0.17(-0.46%)
Feb 15, 2023	35.88	36.41	35.88	36.32	3,341,972	+0.12(+0.33%)
Feb 14, 2023	36.16	36.40	35.95	36.20	2,558,937	-0.04(-0.10%)
Feb 13, 2023	35.86	36.49	35.77	36.24	2,418,567	+0.52(+1.45%)
Feb 10, 2023	35.33	35.80	35.00	35.72	3,386,521	+0.24(+0.68%)
Feb 09, 2023	36.65	36.67	35.26	35.48	3,902,178	-0.99(-2.71%)
Feb 08, 2023	37.00	37.25	36.33	36.47	3,819,499	-0.78(-2.09%)
Feb 07, 2023	37.29	37.70	36.95	37.25	2,754,411	-0.24(-0.64%)
Feb 06, 2023	38.00	38.10	37.38	37.49	2,680,212	-0.76(-1.98%)
Feb 03, 2023	38.13	38.72	38.09	38.25	2,865,980	-0.16(-0.41%)
Feb 02, 2023	38.15	38.47	37.75	38.40	4,710,575	+0.63(+1.66%)
Feb 01, 2023	38.19	38.38	37.34	37.78	7,418,648	-0.90(-2.32%)
Jan 31, 2023	36.68	38.74	36.44	38.67	11,732,338	+3.73(+10.66%)
Jan 30, 2023	34.96	35.49	34.93	34.95	4,514,152	-0.30(-0.84%)
Jan 27, 2023	34.48	35.38	34.38	35.24	3,549,497	+0.81(+2.36%)
Jan 26, 2023	33.66	34.47	33.60	34.43	2,760,650	+0.84(+2.51%)
Jan 25, 2023	33.73	33.92	33.11	33.59	3,242,239	-0.40(-1.17%)
Jan 24, 2023	34.65	34.69	33.83	33.98	2,423,208	-0.67(-1.92%)
Jan 23, 2023	34.76	35.03	34.40	34.65	2,225,586	-0.06(-0.16%)
Jan 20, 2023	33.76	34.71	33.75	34.71	2,644,129	+0.83(+2.46%)
Jan 19, 2023	33.78	34.10	33.22	33.87	2,486,755	-0.26(-0.76%)
Jan 18, 2023	34.81	34.96	34.09	34.13	2,312,839	-0.58(-1.68%)
Jan 17, 2023	35.37	35.47	34.70	34.72	2,341,556	-0.66(-1.86%)
Jan 13, 2023	34.69	35.52	34.57	35.37	3,727,680	+0.40(+1.14%)
Jan 12, 2023	34.96	35.23	34.56	34.97	2,503,168	+0.19(+0.56%)
Jan 11, 2023	35.08	35.20	34.64	34.78	3,821,360	-0.01(-0.03%)
Jan 10, 2023	34.18	34.83	33.68	34.79	3,568,024	+0.56(+1.65%)
Jan 09, 2023	33.92	34.84	33.92	34.22	3,191,441	+0.34(+1.01%)
Jan 06, 2023	33.83	34.12	33.61	33.88	2,343,691	+0.41(+1.22%)
Jan 05, 2023	33.73	33.82	33.20	33.48	3,684,553	-0.58(-1.71%)
Jan 04, 2023	33.07	34.09	32.97	34.06	4,966,054	+1.31(+4.01%)

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.