Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	27.60	28.34	27.40	27.76	7,235,236	+1.04(+3.89%)
Mar 30, 2023	27.00	27.40	26.32	26.72	7,892,302	-0.88(-3.19%)
Mar 29, 2023	27.00	28.16	26.68	27.60	7,341,839	+0.28(+1.02%)
Mar 28, 2023	27.68	28.46	27.12	27.32	7,126,751	-0.96(-3.39%)
Mar 27, 2023	28.64	28.76	27.64	28.28	7,557,617	-1.04(-3.55%)
Mar 24, 2023	29.52	30.12	29.12	29.32	4,382,864	+0.60(+2.09%)
Mar 23, 2023	29.36	30.16	28.65	28.72	5,344,670	-0.80(-2.71%)
Mar 22, 2023	30.56	30.90	28.96	29.52	5,245,795	-1.40(-4.53%)
Mar 21, 2023	28.72	31.52	28.64	30.92	7,571,992	+1.08(+3.62%)
Mar 20, 2023	30.76	30.84	29.44	29.84	5,560,250	-1.36(-4.36%)
Mar 17, 2023	31.88	32.06	30.84	31.20	4,938,332	-2.16(-6.47%)
Mar 16, 2023	32.64	33.60	32.40	33.36	3,596,025	+0.96(+2.96%)
Mar 15, 2023	32.60	32.96	31.56	32.40	5,492,199	-1.88(-5.48%)
Mar 14, 2023	34.36	34.72	33.46	34.28	3,788,098	-0.32(-0.92%)
Mar 13, 2023	33.20	34.76	32.96	34.60	5,584,984	+2.44(+7.59%)
Mar 10, 2023	33.04	33.48	32.08	32.16	4,400,474	-0.80(-2.43%)
Mar 09, 2023	34.56	34.88	32.62	32.96	5,042,034	-1.36(-3.96%)
Mar 08, 2023	34.80	34.88	33.32	34.32	4,811,540	-0.76(-2.17%)
Mar 07, 2023	34.76	35.64	34.28	35.08	4,136,112	+0.48(+1.39%)
Mar 06, 2023	34.80	35.08	33.48	34.60	8,639,592	-4.92(-12.45%)
Mar 03, 2023	37.36	39.96	37.00	39.52	8,607,007	+2.84(+7.74%)
Mar 02, 2023	37.44	37.52	35.80	36.68	4,740,525	-0.52(-1.40%)
Mar 01, 2023	35.56	37.48	35.44	37.20	5,505,193	+0.72(+1.97%)
Feb 28, 2023	35.64	36.64	33.92	36.48	5,727,349	+0.64(+1.79%)
Feb 27, 2023	35.60	36.16	34.48	35.84	7,643,504	+1.88(+5.54%)
Feb 24, 2023	33.28	34.08	32.45	33.96	7,150,415	+1.68(+5.20%)
Feb 23, 2023	31.64	32.82	30.64	32.28	8,374,416	+1.96(+6.46%)
Feb 22, 2023	29.92	31.98	29.64	30.32	9,248,105	+1.48(+5.13%)
Feb 21, 2023	29.60	29.84	28.56	28.84	10,264,422	-2.20(-7.09%)
Feb 17, 2023	31.44	31.68	30.40	31.04	9,867,576	-2.00(-6.05%)
Feb 16, 2023	34.12	34.16	32.45	33.04	6,110,244	-0.64(-1.90%)
Feb 15, 2023	34.36	35.08	33.44	33.68	5,051,697	-1.72(-4.86%)
Feb 14, 2023	34.36	35.60	34.21	35.40	5,463,419	+2.08(+6.24%)
Feb 13, 2023	33.56	34.48	32.56	33.32	7,551,202	-1.84(-5.23%)
Feb 10, 2023	33.56	35.23	33.32	35.16	5,585,554	+1.76(+5.27%)
Feb 09, 2023	33.12	34.52	32.68	33.40	5,478,254	+0.48(+1.46%)
Feb 08, 2023	34.60	34.95	32.36	32.92	7,146,522	-2.56(-7.22%)
Feb 07, 2023	34.04	35.68	33.96	35.48	6,482,263	+1.48(+4.35%)
Feb 06, 2023	33.04	34.08	32.32	34.00	5,225,264	+1.24(+3.79%)
Feb 03, 2023	33.16	33.36	32.00	32.76	8,361,701	-0.76(-2.27%)
Feb 02, 2023	34.48	35.44	33.20	33.52	7,261,015	-0.48(-1.41%)
Feb 01, 2023	35.64	36.00	33.64	34.00	12,060,763	-3.28(-8.80%)
Jan 31, 2023	36.12	37.56	35.92	37.28	6,825,262	+0.80(+2.19%)
Jan 30, 2023	37.24	37.84	36.36	36.48	6,698,196	-2.76(-7.03%)
Jan 27, 2023	38.84	39.68	37.80	39.24	4,734,805	+0.76(+1.98%)
Jan 26, 2023	37.24	39.12	36.60	38.48	9,189,868	-0.76(-1.94%)
Jan 25, 2023	40.60	41.04	39.24	39.24	5,027,555	-2.72(-6.48%)
Jan 24, 2023	43.08	43.48	41.44	41.96	2,548,085	-2.08(-4.72%)
Jan 23, 2023	42.36	44.24	40.84	44.04	5,085,745	+3.00(+7.31%)
Jan 20, 2023	42.76	43.48	40.72	41.04	3,799,831	-1.00(-2.38%)
Jan 19, 2023	42.84	43.16	41.88	42.04	3,206,470	-0.44(-1.04%)
Jan 18, 2023	43.32	44.32	42.32	42.48	4,624,613	-3.72(-8.05%)
Jan 17, 2023	46.48	47.16	45.00	46.20	4,205,480	+2.08(+4.71%)
Jan 13, 2023	45.16	46.20	43.10	44.12	3,588,186	-2.92(-6.21%)
Jan 12, 2023	49.84	50.20	46.72	47.04	2,831,062	+0.16(+0.34%)
Jan 11, 2023	46.36	47.16	43.56	46.88	5,259,793	+1.16(+2.54%)
Jan 10, 2023	46.76	47.42	45.16	45.72	3,787,528	-4.00(-8.05%)
Jan 09, 2023	49.28	52.50	49.00	49.72	3,111,776	+2.16(+4.54%)
Jan 06, 2023	47.44	48.82	46.68	47.56	3,336,766	-0.28(-0.59%)
Jan 05, 2023	48.72	49.16	46.48	47.84	4,447,981	-5.08(-9.60%)
Jan 04, 2023	51.92	53.64	50.92	52.92	1,562,171	+1.80(+3.52%)

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.