Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023	31.44	31.69	30.69	30.98	1,757,799	-0.16(-0.51%)
Mar 29, 2023	30.07	31.17	29.14	31.14	3,127,893	+0.94(+3.11%)
Mar 28, 2023	29.85	30.56	29.78	30.20	2,163,488	+0.05(+0.17%)
Mar 27, 2023	30.35	30.46	29.71	30.15	1,676,224	+0.73(+2.48%)
Mar 24, 2023	29.29	29.43	28.34	29.42	2,552,700	-0.46(-1.54%)
Mar 23, 2023	30.76	30.93	29.72	29.88	2,120,368	-0.72(-2.35%)
Mar 22, 2023	31.39	31.78	30.58	30.60	1,422,492	-0.76(-2.42%)
Mar 21, 2023	31.53	31.82	31.32	31.36	1,288,473	+0.61(+1.98%)
Mar 20, 2023	30.63	31.11	30.48	30.75	1,451,448	+0.72(+2.40%)
Mar 17, 2023	30.51	30.73	29.79	30.03	15,768,974	-1.17(-3.75%)
Mar 16, 2023	30.49	31.56	30.00	31.20	2,383,221	+0.29(+0.94%)
Mar 15, 2023	30.60	31.00	29.94	30.91	2,611,649	-1.10(-3.44%)
Mar 14, 2023	31.85	32.46	31.46	32.01	3,436,870	+1.53(+5.02%)
Mar 13, 2023	31.85	31.87	30.32	30.48	3,175,847	-2.54(-7.69%)
Mar 10, 2023	34.14	34.39	32.74	33.02	1,826,738	-1.51(-4.37%)
Mar 09, 2023	35.87	36.01	34.40	34.53	1,146,216	-1.43(-3.98%)
Mar 08, 2023	35.91	36.26	35.73	35.96	1,103,254	+0.04(+0.11%)
Mar 07, 2023	36.67	36.84	35.89	35.92	1,041,249	-0.87(-2.36%)
Mar 06, 2023	37.27	37.33	36.66	36.79	1,404,958	-0.56(-1.50%)
Mar 03, 2023	37.06	37.44	36.73	37.35	714,843	+0.21(+0.57%)
Mar 02, 2023	37.01	37.34	36.52	37.14	553,709	-0.30(-0.80%)
Mar 01, 2023	37.69	37.93	37.33	37.44	809,125	-0.35(-0.93%)
Feb 28, 2023	37.84	38.14	37.38	37.79	1,181,577	+0.17(+0.45%)
Feb 27, 2023	38.09	38.39	37.59	37.62	655,498	-0.05(-0.13%)
Feb 24, 2023	37.31	37.76	37.02	37.67	843,182	-0.26(-0.69%)
Feb 23, 2023	37.76	38.18	37.60	37.93	973,226	+0.27(+0.72%)
Feb 22, 2023	37.79	38.05	37.43	37.66	927,025	-0.19(-0.50%)
Feb 21, 2023	38.51	38.91	37.69	37.85	736,466	-1.18(-3.02%)
Feb 17, 2023	38.62	39.21	38.51	39.03	691,566	+0.46(+1.19%)
Feb 16, 2023	38.72	39.03	38.49	38.57	717,087	-0.73(-1.86%)
Feb 15, 2023	39.07	39.35	38.80	39.30	627,587	-0.08(-0.20%)
Feb 14, 2023	39.32	39.53	38.77	39.38	1,060,115	-0.17(-0.43%)
Feb 13, 2023	38.81	39.56	38.64	39.55	792,393	+0.75(+1.93%)
Feb 10, 2023	38.48	39.00	38.33	38.80	755,829	+0.14(+0.36%)
Feb 09, 2023	39.28	39.66	38.64	38.66	830,059	-0.45(-1.14%)
Feb 08, 2023	39.00	39.53	38.94	39.11	931,327	-0.29(-0.73%)
Feb 07, 2023	38.89	39.59	38.85	39.39	748,791	+0.21(+0.53%)
Feb 06, 2023	38.89	39.24	38.81	39.19	572,982	-0.14(-0.35%)
Feb 03, 2023	38.89	39.73	38.81	39.32	853,977	-0.21(-0.53%)
Feb 02, 2023	39.29	40.37	39.10	39.53	1,093,629	+0.40(+1.01%)
Feb 01, 2023	38.48	39.46	38.44	39.14	909,439	+0.16(+0.41%)
Jan 31, 2023	38.46	39.09	38.15	38.98	1,039,099	+0.56(+1.45%)
Jan 30, 2023	38.38	38.96	38.17	38.42	800,016	-0.41(-1.05%)
Jan 27, 2023	38.74	39.30	38.74	38.83	658,071	-0.09(-0.23%)
Jan 26, 2023	38.65	38.97	38.42	38.92	899,451	+0.27(+0.69%)
Jan 25, 2023	37.74	38.66	37.74	38.65	875,952	+0.52(+1.35%)
Jan 24, 2023	38.30	38.39	37.76	38.13	472,183	-0.15(-0.39%)
Jan 23, 2023	37.86	38.33	37.66	38.28	947,605	+0.51(+1.34%)
Jan 20, 2023	37.43	37.78	37.20	37.78	645,531	+0.60(+1.60%)
Jan 19, 2023	37.23	37.31	36.82	37.18	991,383	-0.50(-1.32%)
Jan 18, 2023	38.00	38.46	37.53	37.68	973,780	-0.35(-0.91%)
Jan 17, 2023	38.57	39.04	37.67	38.02	1,547,455	-2.13(-5.31%)
Jan 13, 2023	39.78	40.33	39.00	40.16	1,149,774	+0.22(+0.55%)
Jan 12, 2023	39.18	40.24	38.91	39.94	1,135,828	+0.79(+2.03%)
Jan 11, 2023	38.65	39.60	38.34	39.15	1,592,195	+0.28(+0.71%)
Jan 10, 2023	37.41	39.13	36.62	38.87	2,075,715	+1.41(+3.76%)
Jan 09, 2023	36.94	37.94	36.94	37.46	1,605,282	+0.30(+0.80%)
Jan 06, 2023	37.22	37.70	36.89	37.16	1,837,650	+0.38(+1.02%)
Jan 05, 2023	38.30	38.30	36.65	36.78	3,147,426	-1.60(-4.16%)
Jan 04, 2023	34.25	40.49	33.75	38.38	10,835,520	+4.43(+13.03%)

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.