Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023	31.59	31.67	30.99	31.17	243,488	-0.01(-0.03%)
Mar 29, 2023	31.28	31.39	30.81	31.18	402,777	-0.02(-0.06%)
Mar 28, 2023	30.83	31.23	30.69	31.20	337,278	+0.33(+1.07%)
Mar 27, 2023	31.30	31.30	30.75	30.87	701,746	+0.08(+0.26%)
Mar 24, 2023	30.28	30.80	29.99	30.79	345,762	+0.25(+0.82%)
Mar 23, 2023	30.23	31.19	30.18	30.54	747,537	+0.37(+1.23%)
Mar 22, 2023	30.82	31.22	30.14	30.17	363,900	-0.78(-2.52%)
Mar 21, 2023	30.47	31.18	30.32	30.95	469,216	+1.15(+3.86%)
Mar 20, 2023	29.69	30.19	29.52	29.80	616,668	+0.27(+0.91%)
Mar 17, 2023	30.00	30.00	29.29	29.53	2,705,798	-0.51(-1.70%)
Mar 16, 2023	29.10	30.27	29.01	30.04	1,016,793	+0.37(+1.25%)
Mar 15, 2023	29.23	29.86	29.17	29.67	687,439	-0.63(-2.08%)
Mar 14, 2023	30.87	31.10	29.92	30.30	1,060,820	+0.47(+1.58%)
Mar 13, 2023	29.50	30.30	28.98	29.83	966,201	-0.32(-1.06%)
Mar 10, 2023	31.37	31.37	29.81	30.15	987,963	-1.29(-4.10%)
Mar 09, 2023	32.01	32.02	31.27	31.44	537,039	-0.57(-1.78%)
Mar 08, 2023	31.59	32.06	31.32	32.01	532,009	+0.52(+1.65%)
Mar 07, 2023	31.51	32.01	31.11	31.49	900,365	-1.29(-3.94%)
Mar 06, 2023	33.66	33.66	32.55	32.78	543,452	-0.79(-2.35%)
Mar 03, 2023	33.49	33.71	33.20	33.57	328,148	+0.38(+1.14%)
Mar 02, 2023	32.83	33.21	32.60	33.19	453,282	-0.03(-0.09%)
Mar 01, 2023	32.80	33.36	32.72	33.22	565,105	+0.25(+0.76%)
Feb 28, 2023	32.50	33.36	32.25	32.97	946,207	+0.55(+1.70%)
Feb 27, 2023	32.97	33.08	32.32	32.42	663,251	-0.28(-0.86%)
Feb 24, 2023	33.05	33.29	32.55	32.70	490,954	-0.80(-2.39%)
Feb 23, 2023	33.88	34.00	33.10	33.50	569,365	-0.14(-0.42%)
Feb 22, 2023	34.23	34.41	33.49	33.64	447,014	-0.61(-1.78%)
Feb 21, 2023	34.88	34.95	34.07	34.25	472,720	-1.22(-3.44%)
Feb 17, 2023	35.98	36.06	35.32	35.47	491,425	-0.56(-1.55%)
Feb 16, 2023	35.42	36.63	35.35	36.03	321,186	-0.06(-0.17%)
Feb 15, 2023	35.65	36.26	35.62	36.09	287,572	+0.10(+0.28%)
Feb 14, 2023	36.11	36.40	35.44	35.99	437,248	-0.19(-0.53%)
Feb 13, 2023	35.28	36.24	35.11	36.18	374,544	+0.53(+1.49%)
Feb 10, 2023	35.49	35.79	35.17	35.65	557,018	+0.12(+0.33%)
Feb 09, 2023	36.36	36.64	35.39	35.53	456,606	-0.57(-1.59%)
Feb 08, 2023	36.76	37.13	36.08	36.11	397,861	-0.91(-2.46%)
Feb 07, 2023	36.37	37.13	36.31	37.02	402,640	+0.39(+1.05%)
Feb 06, 2023	36.92	37.04	36.07	36.63	423,261	-0.48(-1.28%)
Feb 03, 2023	37.14	37.81	36.94	37.11	501,395	-0.55(-1.47%)
Feb 02, 2023	37.09	39.33	37.09	37.66	845,235	+0.88(+2.40%)
Feb 01, 2023	35.92	37.02	34.61	36.78	914,935	+0.32(+0.87%)
Jan 31, 2023	35.91	36.50	35.64	36.46	678,983	+0.87(+2.45%)
Jan 30, 2023	35.34	35.90	35.20	35.59	401,388	-0.16(-0.44%)
Jan 27, 2023	35.14	35.78	35.14	35.75	276,678	+0.51(+1.43%)
Jan 26, 2023	34.73	35.32	34.47	35.24	264,779	+0.51(+1.45%)
Jan 25, 2023	34.55	34.81	34.08	34.74	302,994	-0.29(-0.82%)
Jan 24, 2023	35.51	35.53	35.01	35.03	232,183	-0.48(-1.34%)
Jan 23, 2023	35.23	35.55	34.74	35.50	448,703	+0.44(+1.24%)
Jan 20, 2023	34.93	35.19	34.52	35.07	554,275	+0.40(+1.14%)
Jan 19, 2023	34.29	34.90	34.08	34.67	493,630	+0.10(+0.29%)
Jan 18, 2023	34.46	35.08	34.22	34.57	293,063	+0.11(+0.32%)
Jan 17, 2023	34.50	34.89	34.07	34.46	406,079	+0.01(+0.03%)
Jan 13, 2023	33.79	34.61	33.67	34.45	287,224	+0.48(+1.40%)
Jan 12, 2023	34.78	34.78	33.55	33.98	635,573	-0.68(-1.97%)
Jan 11, 2023	34.44	34.89	34.25	34.66	270,439	+0.50(+1.45%)
Jan 10, 2023	33.04	34.26	33.04	34.16	449,054	+1.24(+3.76%)
Jan 09, 2023	32.55	33.41	32.41	32.93	459,090	+0.69(+2.15%)
Jan 06, 2023	31.58	32.49	31.30	32.23	422,661	+1.04(+3.33%)
Jan 05, 2023	30.99	31.27	30.79	31.19	402,752	-0.25(-0.79%)
Jan 04, 2023	30.82	31.99	30.76	31.44	1,180,019	+0.98(+3.22%)

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.