Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	33.59	33.69	32.89	33.47	543,501	-0.02(-0.06%)
Mar 30, 2023	33.14	33.51	32.76	33.49	459,358	+0.46(+1.39%)
Mar 29, 2023	32.94	33.10	32.51	33.03	166,168	+0.29(+0.89%)
Mar 28, 2023	33.05	33.43	32.65	32.74	287,916	-0.47(-1.42%)
Mar 27, 2023	32.65	33.43	32.48	33.21	270,433	+1.26(+3.94%)
Mar 24, 2023	31.88	32.10	31.69	31.95	231,600	+0.00(+0.00%)
Mar 23, 2023	32.07	32.52	31.81	31.95	187,308	+0.12(+0.38%)
Mar 22, 2023	32.57	32.63	31.81	31.83	244,794	-0.71(-2.18%)
Mar 21, 2023	32.66	32.72	32.29	32.54	249,840	+0.24(+0.74%)
Mar 20, 2023	31.90	32.31	31.68	32.30	138,483	+0.43(+1.35%)
Mar 17, 2023	32.27	32.48	31.74	31.87	368,316	-0.46(-1.42%)
Mar 16, 2023	32.07	32.77	31.73	32.33	425,407	+0.07(+0.22%)
Mar 15, 2023	31.83	32.51	31.77	32.26	304,838	+0.11(+0.34%)
Mar 14, 2023	31.90	32.29	31.45	32.15	355,523	+0.70(+2.23%)
Mar 13, 2023	31.62	32.47	31.08	31.45	444,859	-0.58(-1.81%)
Mar 10, 2023	32.19	32.55	31.55	32.03	413,825	-0.40(-1.23%)
Mar 09, 2023	32.48	33.10	32.18	32.43	1,209,947	-0.05(-0.15%)
Mar 08, 2023	31.50	33.31	31.50	32.48	886,548	-1.17(-3.48%)
Mar 07, 2023	33.67	34.00	33.32	33.65	230,695	-0.07(-0.21%)
Mar 06, 2023	33.57	33.98	33.09	33.72	409,300	+0.15(+0.45%)
Mar 03, 2023	33.15	33.61	33.08	33.57	260,747	+0.48(+1.45%)
Mar 02, 2023	33.06	33.52	32.85	33.09	153,443	+0.04(+0.12%)
Mar 01, 2023	33.16	33.74	32.91	33.05	186,537	-0.15(-0.45%)
Feb 28, 2023	32.85	33.50	32.85	33.20	409,497	+0.35(+1.07%)
Feb 27, 2023	33.70	33.82	32.75	32.85	215,718	-0.65(-1.94%)
Feb 24, 2023	34.29	34.64	33.01	33.50	299,953	-1.12(-3.24%)
Feb 23, 2023	34.92	34.93	34.37	34.62	392,376	-0.15(-0.43%)
Feb 22, 2023	34.65	35.05	34.26	34.77	773,836	+0.33(+0.96%)
Feb 21, 2023	34.98	34.98	34.38	34.44	261,863	-0.88(-2.49%)
Feb 17, 2023	34.65	35.52	34.40	35.32	311,210	+0.75(+2.17%)
Feb 16, 2023	34.30	35.03	33.76	34.57	361,241	-0.47(-1.34%)
Feb 15, 2023	34.18	35.52	34.12	35.04	300,261	+0.58(+1.68%)
Feb 14, 2023	34.36	34.94	34.05	34.46	386,320	-0.07(-0.20%)
Feb 13, 2023	34.05	34.81	33.98	34.53	548,933	+0.61(+1.80%)
Feb 10, 2023	34.80	35.00	33.75	33.92	378,576	-1.26(-3.58%)
Feb 09, 2023	35.59	36.21	34.85	35.18	516,323	-0.26(-0.73%)
Feb 08, 2023	40.18	41.40	33.92	35.44	1,670,054	-5.37(-13.16%)
Feb 07, 2023	40.06	41.02	39.50	40.81	371,697	+0.55(+1.37%)
Feb 06, 2023	40.16	40.78	39.97	40.26	273,653	-0.13(-0.32%)
Feb 03, 2023	39.59	40.66	39.52	40.39	328,680	+0.27(+0.67%)
Feb 02, 2023	39.72	40.13	38.84	40.12	386,340	+0.56(+1.42%)
Feb 01, 2023	39.69	39.98	38.52	39.56	533,932	-0.10(-0.25%)
Jan 31, 2023	40.81	41.07	39.43	39.66	335,492	-1.02(-2.51%)
Jan 30, 2023	42.08	42.52	40.58	40.68	265,052	-1.45(-3.44%)
Jan 27, 2023	42.27	42.93	41.75	42.13	495,543	-0.15(-0.35%)
Jan 26, 2023	41.70	42.62	41.08	42.28	452,099	+0.79(+1.90%)
Jan 25, 2023	40.90	41.64	40.50	41.49	311,172	+0.26(+0.63%)
Jan 24, 2023	41.50	42.27	41.18	41.23	274,533	-0.02(-0.05%)
Jan 23, 2023	41.70	41.96	41.15	41.25	486,934	-0.35(-0.84%)
Jan 20, 2023	41.89	42.00	41.48	41.60	311,400	-0.01(-0.02%)
Jan 19, 2023	42.38	43.13	41.57	41.61	372,903	-0.78(-1.84%)
Jan 18, 2023	42.75	43.18	41.83	42.39	231,546	-0.23(-0.54%)
Jan 17, 2023	42.00	42.75	40.63	42.62	285,878	+0.62(+1.48%)
Jan 13, 2023	41.68	43.16	41.35	42.00	338,265	+0.25(+0.60%)
Jan 12, 2023	41.23	42.17	40.98	41.75	1,456,110	+0.67(+1.63%)
Jan 11, 2023	41.17	41.43	40.81	41.08	150,128	-0.01(-0.02%)
Jan 10, 2023	40.95	41.37	40.49	41.09	194,452	+0.33(+0.81%)
Jan 09, 2023	40.60	40.86	40.36	40.76	169,259	+0.40(+0.99%)
Jan 06, 2023	41.42	41.54	39.70	40.36	339,105	-0.62(-1.51%)
Jan 05, 2023	40.88	41.26	40.30	40.98	196,862	-0.12(-0.29%)
Jan 04, 2023	41.11	41.62	40.88	41.10	235,478	+0.40(+0.98%)

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.