Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	21.78	22.08	21.75	22.02	2,348,795	+0.40(+1.86%)
Mar 30, 2023	21.49	21.78	21.35	21.62	1,927,428	+0.38(+1.81%)
Mar 29, 2023	21.07	21.29	20.84	21.24	1,828,300	+0.41(+1.98%)
Mar 28, 2023	20.54	20.83	20.47	20.83	1,352,438	+0.15(+0.72%)
Mar 27, 2023	20.65	20.86	20.46	20.68	1,580,704	+0.21(+1.01%)
Mar 24, 2023	20.03	20.52	19.63	20.47	1,704,437	+0.41(+2.05%)
Mar 23, 2023	20.61	20.69	19.89	20.06	1,985,915	-0.40(-1.97%)
Mar 22, 2023	21.00	21.09	20.45	20.46	1,565,625	-0.50(-2.37%)
Mar 21, 2023	21.15	21.33	20.82	20.96	2,173,587	-0.01(-0.04%)
Mar 20, 2023	20.47	20.99	20.29	20.97	2,416,814	+0.67(+3.32%)
Mar 17, 2023	20.31	20.51	20.19	20.29	4,900,238	-0.05(-0.23%)
Mar 16, 2023	20.16	20.40	19.79	20.34	2,905,243	+0.19(+0.93%)
Mar 15, 2023	20.20	20.26	19.77	20.15	2,969,947	-0.40(-1.96%)
Mar 14, 2023	21.11	21.29	20.38	20.55	2,677,148	-0.29(-1.39%)
Mar 13, 2023	21.12	21.33	20.79	20.84	2,920,307	-0.39(-1.85%)
Mar 10, 2023	21.73	21.83	21.07	21.24	2,906,846	-0.55(-2.54%)
Mar 09, 2023	22.20	22.25	21.64	21.79	2,093,302	-0.38(-1.73%)
Mar 08, 2023	22.29	22.39	22.08	22.17	1,551,508	-0.06(-0.25%)
Mar 07, 2023	22.67	22.83	22.21	22.23	2,257,546	-0.36(-1.58%)
Mar 06, 2023	22.99	23.40	22.58	22.59	2,755,572	-0.41(-1.79%)
Mar 03, 2023	22.76	23.27	22.68	23.00	2,625,092	+0.42(+1.87%)
Mar 02, 2023	22.59	22.66	22.38	22.58	2,670,990	-0.17(-0.74%)
Mar 01, 2023	22.94	23.28	22.69	22.75	2,802,407	-0.19(-0.82%)
Feb 28, 2023	23.31	23.56	22.90	22.93	3,086,119	-0.56(-2.39%)
Feb 27, 2023	24.14	24.50	23.30	23.49	3,433,866	-0.47(-1.95%)
Feb 24, 2023	24.35	24.52	23.62	23.96	2,127,239	-0.73(-2.96%)
Feb 23, 2023	24.94	25.11	24.51	24.69	1,483,726	-0.17(-0.67%)
Feb 22, 2023	25.18	25.32	24.69	24.86	2,300,173	-0.19(-0.78%)
Feb 21, 2023	24.10	25.09	24.05	25.05	3,346,014	+0.95(+3.92%)
Feb 17, 2023	22.87	24.44	22.34	24.11	5,567,781	+1.07(+4.62%)
Feb 16, 2023	25.80	26.08	22.75	23.04	10,003,589	-4.07(-15.00%)
Feb 15, 2023	26.71	27.21	26.62	27.11	1,923,705	+0.12(+0.45%)
Feb 14, 2023	27.35	27.38	26.94	26.99	1,535,874	-0.32(-1.19%)
Feb 13, 2023	26.82	27.35	26.58	27.32	1,581,359	+0.43(+1.58%)
Feb 10, 2023	26.86	27.06	26.76	26.89	1,530,784	-0.04(-0.14%)
Feb 09, 2023	27.58	27.65	26.86	26.93	1,357,686	-0.57(-2.09%)
Feb 08, 2023	27.61	27.64	27.34	27.50	873,314	-0.15(-0.54%)
Feb 07, 2023	27.31	27.68	27.07	27.65	891,547	+0.24(+0.88%)
Feb 06, 2023	27.43	27.55	27.07	27.41	1,377,355	-0.17(-0.60%)
Feb 03, 2023	28.03	28.24	27.56	27.58	1,113,818	-0.60(-2.14%)
Feb 02, 2023	28.08	28.26	27.93	28.18	1,326,088	+0.09(+0.33%)
Feb 01, 2023	27.80	28.25	27.72	28.08	1,567,281	+0.17(+0.60%)
Jan 31, 2023	27.34	27.96	27.29	27.92	5,236,365	+0.52(+1.89%)
Jan 30, 2023	27.53	27.65	27.19	27.40	1,830,711	-0.34(-1.24%)
Jan 27, 2023	27.94	28.21	27.64	27.74	1,716,656	-0.35(-1.25%)
Jan 26, 2023	28.35	28.56	27.90	28.09	1,545,436	-0.30(-1.04%)
Jan 25, 2023	29.16	29.16	28.24	28.39	1,472,616	-0.71(-2.45%)
Jan 24, 2023	29.47	29.56	28.71	29.10	1,512,217	-0.56(-1.87%)
Jan 23, 2023	29.15	29.72	29.04	29.66	1,548,413	+0.62(+2.14%)
Jan 20, 2023	29.12	29.27	28.73	29.04	1,680,230	-0.06(-0.22%)
Jan 19, 2023	29.32	29.50	28.95	29.10	2,055,139	-0.49(-1.66%)
Jan 18, 2023	29.89	30.05	29.51	29.60	2,574,500	-0.13(-0.44%)
Jan 17, 2023	29.77	29.93	29.47	29.72	2,961,761	+0.02(+0.06%)
Jan 13, 2023	29.12	29.76	29.08	29.71	2,782,582	+0.63(+2.17%)
Jan 12, 2023	28.44	29.17	28.34	29.08	2,930,553	+0.69(+2.42%)
Jan 11, 2023	28.08	28.45	27.74	28.39	2,422,354	+0.48(+1.73%)
Jan 10, 2023	27.51	28.05	27.21	27.91	2,220,277	+0.50(+1.83%)
Jan 09, 2023	27.00	27.83	26.94	27.41	1,831,342	+0.40(+1.48%)
Jan 06, 2023	27.00	27.30	26.64	27.01	1,966,238	+0.29(+1.07%)
Jan 05, 2023	26.52	26.72	25.88	26.72	2,022,086	-0.09(-0.35%)
Jan 04, 2023	26.14	27.01	26.06	26.82	2,482,372	+0.81(+3.10%)

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.