Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	17.39	17.42	16.82	16.84	15,117,552	-0.57(-3.25%)
Mar 30, 2023	17.46	17.61	17.34	17.41	16,024,319	-0.33(-1.84%)
Mar 29, 2023	17.95	18.05	17.66	17.73	13,904,375	-0.67(-3.65%)
Mar 28, 2023	18.28	18.67	18.27	18.40	8,861,718	+0.20(+1.11%)
Mar 27, 2023	17.88	18.30	17.75	18.20	11,786,400	+0.25(+1.39%)
Mar 24, 2023	18.14	18.40	17.93	17.95	17,077,744	-0.12(-0.69%)
Mar 23, 2023	18.05	18.40	17.54	18.08	16,026,215	-0.43(-2.33%)
Mar 22, 2023	18.02	18.52	17.43	18.51	18,902,632	+0.50(+2.78%)
Mar 21, 2023	18.29	18.48	17.94	18.01	8,348,702	-0.52(-2.83%)
Mar 20, 2023	18.74	19.01	18.48	18.53	16,945,240	-0.13(-0.72%)
Mar 17, 2023	18.48	18.89	18.19	18.67	18,698,022	+0.20(+1.09%)
Mar 16, 2023	19.64	19.72	18.42	18.47	21,625,016	-1.01(-5.19%)
Mar 15, 2023	20.03	20.23	19.43	19.48	31,950,294	-0.21(-1.07%)
Mar 14, 2023	20.11	20.23	19.60	19.69	17,715,192	-0.94(-4.53%)
Mar 13, 2023	21.18	21.42	20.07	20.62	37,709,416	-0.30(-1.41%)
Mar 10, 2023	20.34	21.07	20.12	20.92	30,567,874	+0.56(+2.77%)
Mar 09, 2023	19.58	20.45	19.25	20.35	14,243,736	+0.72(+3.64%)
Mar 08, 2023	19.78	20.03	19.56	19.64	11,039,312	-0.20(-1.01%)
Mar 07, 2023	19.34	19.92	19.23	19.84	14,130,564	+0.50(+2.57%)
Mar 06, 2023	19.24	19.38	18.84	19.34	12,257,595	-0.04(-0.20%)
Mar 03, 2023	19.98	20.05	19.36	19.38	11,218,953	-0.83(-4.11%)
Mar 02, 2023	20.92	20.96	20.10	20.21	10,773,746	-0.34(-1.67%)
Mar 01, 2023	20.26	20.68	20.16	20.56	11,152,669	+0.34(+1.70%)
Feb 28, 2023	20.24	20.29	19.86	20.21	9,730,625	+0.06(+0.28%)
Feb 27, 2023	20.00	20.24	19.80	20.15	8,627,667	-0.30(-1.45%)
Feb 24, 2023	20.45	20.68	20.30	20.45	9,896,688	+0.69(+3.48%)
Feb 23, 2023	19.61	20.35	19.59	19.76	11,818,056	-0.35(-1.75%)
Feb 22, 2023	20.04	20.33	19.81	20.12	12,097,808	+0.00(+0.00%)
Feb 21, 2023	19.71	20.14	19.53	20.12	10,524,606	+0.90(+4.67%)
Feb 17, 2023	19.20	19.59	19.11	19.22	12,177,503	+0.29(+1.51%)
Feb 16, 2023	18.81	18.95	18.33	18.93	15,003,695	+0.71(+3.87%)
Feb 15, 2023	18.74	18.82	18.21	18.23	10,369,649	-0.30(-1.60%)
Feb 14, 2023	18.98	19.22	18.39	18.52	15,151,859	-0.26(-1.37%)
Feb 13, 2023	19.23	19.37	18.70	18.78	8,730,126	-0.60(-3.10%)
Feb 10, 2023	19.42	19.71	19.16	19.38	11,953,375	+0.24(+1.25%)
Feb 09, 2023	18.26	19.32	18.24	19.14	13,344,621	+0.35(+1.88%)
Feb 08, 2023	18.30	18.87	18.19	18.79	9,190,772	+0.67(+3.69%)
Feb 07, 2023	18.93	19.08	18.00	18.12	22,014,928	-0.80(-4.24%)
Feb 06, 2023	18.92	19.08	18.63	18.92	10,790,323	+0.33(+1.80%)
Feb 03, 2023	18.74	18.78	17.88	18.59	16,929,050	+0.63(+3.51%)
Feb 02, 2023	18.48	18.59	17.70	17.96	19,623,094	-1.34(-6.92%)
Feb 01, 2023	20.21	20.49	18.98	19.30	21,706,742	-0.89(-4.40%)
Jan 31, 2023	20.81	20.81	20.16	20.18	9,353,982	-0.64(-3.07%)
Jan 30, 2023	20.45	20.84	20.25	20.82	10,601,134	+0.84(+4.20%)
Jan 27, 2023	20.58	20.59	19.71	19.98	11,336,237	-0.39(-1.92%)
Jan 26, 2023	20.70	21.08	20.35	20.37	11,656,130	-0.82(-3.87%)
Jan 25, 2023	21.78	22.15	21.10	21.19	12,124,636	+0.11(+0.54%)
Jan 24, 2023	21.23	21.32	20.93	21.08	9,817,050	+0.09(+0.41%)
Jan 23, 2023	21.82	21.97	20.80	20.99	12,564,156	-0.95(-4.35%)
Jan 20, 2023	22.97	23.13	21.91	21.95	9,166,852	-1.29(-5.54%)
Jan 19, 2023	23.06	23.44	22.86	23.24	7,686,247	+0.48(+2.10%)
Jan 18, 2023	21.92	22.79	21.69	22.76	8,986,099	+0.57(+2.58%)
Jan 17, 2023	22.29	22.48	21.97	22.19	7,954,002	-0.09(-0.39%)
Jan 13, 2023	22.99	23.04	22.23	22.27	9,592,302	-0.30(-1.31%)
Jan 12, 2023	22.74	23.43	22.40	22.57	13,130,046	-0.22(-0.96%)
Jan 11, 2023	23.42	23.55	22.77	22.79	7,442,845	-0.79(-3.36%)
Jan 10, 2023	24.17	24.28	23.57	23.58	8,107,552	-0.42(-1.75%)
Jan 09, 2023	23.94	24.10	23.13	24.00	10,268,930	-0.32(-1.30%)
Jan 06, 2023	25.37	25.97	24.08	24.32	12,405,179	-1.40(-5.45%)
Jan 05, 2023	25.26	25.77	25.22	25.72	8,774,069	+0.82(+3.30%)
Jan 04, 2023	24.74	25.51	24.58	24.90	13,413,038	-0.26(-1.02%)

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.