Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.11	19.78	19.07	19.76	1,596,867	+0.79(+4.18%)
Mar 30, 2023	19.00	19.19	18.82	18.96	1,096,483	+0.24(+1.26%)
Mar 29, 2023	18.64	18.80	18.52	18.73	1,252,552	+0.30(+1.64%)
Mar 28, 2023	18.18	18.51	18.03	18.43	1,154,043	+0.04(+0.21%)
Mar 27, 2023	18.70	18.70	18.36	18.39	1,387,057	-0.02(-0.10%)
Mar 24, 2023	17.86	18.45	17.73	18.41	1,343,631	+0.44(+2.47%)
Mar 23, 2023	17.84	18.36	17.81	17.96	1,863,693	+0.09(+0.53%)
Mar 22, 2023	18.68	18.71	17.82	17.87	1,940,240	-0.95(-5.07%)
Mar 21, 2023	18.82	19.03	18.66	18.82	1,258,612	+0.30(+1.63%)
Mar 20, 2023	18.09	18.64	18.01	18.52	1,835,491	+0.59(+3.27%)
Mar 17, 2023	18.37	18.40	17.78	17.93	3,680,868	-0.63(-3.41%)
Mar 16, 2023	18.77	18.89	18.28	18.57	2,042,030	-0.45(-2.38%)
Mar 15, 2023	18.95	19.13	18.63	19.02	1,704,456	-0.48(-2.47%)
Mar 14, 2023	19.71	19.96	19.27	19.50	1,952,062	+0.36(+1.87%)
Mar 13, 2023	18.88	19.54	18.79	19.14	1,611,276	+0.01(+0.05%)
Mar 10, 2023	19.99	20.05	19.01	19.13	1,549,055	-0.92(-4.57%)
Mar 09, 2023	20.29	20.38	20.04	20.05	1,202,037	-0.27(-1.35%)
Mar 08, 2023	19.94	20.33	19.84	20.32	1,368,590	+0.41(+2.04%)
Mar 07, 2023	20.38	20.46	19.77	19.92	1,306,088	-0.48(-2.36%)
Mar 06, 2023	20.56	20.74	20.36	20.40	884,463	-0.19(-0.92%)
Mar 03, 2023	20.59	20.65	20.31	20.59	1,795,965	+0.16(+0.79%)
Mar 02, 2023	20.32	20.48	20.21	20.43	1,642,107	-0.05(-0.23%)
Mar 01, 2023	20.40	20.53	20.04	20.47	1,302,862	-0.04(-0.18%)
Feb 28, 2023	20.47	20.88	20.46	20.51	2,046,676	+0.06(+0.28%)
Feb 27, 2023	20.81	20.89	20.38	20.46	945,554	-0.08(-0.37%)
Feb 24, 2023	20.30	20.59	20.21	20.53	1,114,677	-0.06(-0.27%)
Feb 23, 2023	20.41	20.63	20.20	20.59	960,170	+0.32(+1.58%)
Feb 22, 2023	20.38	20.55	20.20	20.27	2,116,011	+0.00(+0.00%)
Feb 21, 2023	21.00	21.15	20.20	20.27	1,725,129	-0.94(-4.45%)
Feb 17, 2023	21.57	21.60	21.14	21.21	1,427,398	-0.25(-1.19%)
Feb 16, 2023	21.05	21.72	20.94	21.47	2,573,449	+0.12(+0.58%)
Feb 15, 2023	20.81	21.35	20.67	21.34	2,368,899	+0.38(+1.80%)
Feb 14, 2023	20.71	21.49	19.83	20.97	2,236,974	+0.06(+0.27%)
Feb 13, 2023	20.72	20.98	20.59	20.91	1,350,289	+0.25(+1.19%)
Feb 10, 2023	20.36	20.79	20.19	20.66	1,648,084	+0.23(+1.11%)
Feb 09, 2023	20.78	20.95	20.33	20.44	1,712,187	-0.23(-1.10%)
Feb 08, 2023	20.81	21.07	20.58	20.66	1,330,960	-0.31(-1.49%)
Feb 07, 2023	20.76	21.29	20.54	20.98	1,938,629	+0.03(+0.14%)
Feb 06, 2023	20.81	21.04	20.56	20.95	1,313,157	-0.10(-0.49%)
Feb 03, 2023	21.08	21.12	20.72	21.05	1,848,212	-0.24(-1.11%)
Feb 02, 2023	20.95	21.57	20.95	21.29	2,134,373	+0.50(+2.41%)
Feb 01, 2023	20.43	21.01	20.26	20.79	1,763,851	+0.29(+1.43%)
Jan 31, 2023	20.04	20.52	19.91	20.49	2,088,042	+0.50(+2.50%)
Jan 30, 2023	20.23	20.47	19.99	19.99	1,615,617	-0.38(-1.85%)
Jan 27, 2023	19.84	20.38	19.83	20.37	1,199,829	+0.51(+2.57%)
Jan 26, 2023	19.98	20.08	19.73	19.86	1,343,952	+0.04(+0.19%)
Jan 25, 2023	19.79	19.97	19.68	19.82	1,148,590	-0.08(-0.38%)
Jan 24, 2023	19.76	20.04	19.62	19.90	1,105,233	+0.12(+0.62%)
Jan 23, 2023	19.46	19.87	19.37	19.78	1,762,396	+0.38(+1.95%)
Jan 20, 2023	19.22	19.47	18.93	19.40	1,838,717	+0.26(+1.38%)
Jan 19, 2023	19.33	19.53	19.09	19.13	2,732,133	-0.31(-1.60%)
Jan 18, 2023	19.93	20.02	19.24	19.45	2,771,922	-0.41(-2.05%)
Jan 17, 2023	19.65	19.96	19.58	19.85	3,347,730	+0.22(+1.11%)
Jan 13, 2023	20.09	20.18	19.63	19.63	2,426,331	-0.63(-3.12%)
Jan 12, 2023	19.62	20.27	19.45	20.27	3,246,427	+0.78(+4.02%)
Jan 11, 2023	19.06	19.50	18.92	19.48	2,226,197	+0.59(+3.10%)
Jan 10, 2023	19.15	19.15	18.65	18.90	1,947,935	-0.39(-2.01%)
Jan 09, 2023	19.61	19.83	19.20	19.28	2,155,016	-0.38(-1.92%)
Jan 06, 2023	19.57	20.11	19.56	19.66	3,307,411	-0.19(-0.95%)
Jan 05, 2023	20.27	20.27	19.40	19.85	2,216,312	-0.48(-2.37%)
Jan 04, 2023	20.17	20.52	20.02	20.33	1,689,493	+0.41(+2.06%)

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.