Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	29.81	30.32	29.60	30.27	1,728,889	+0.72(+2.45%)
Mar 30, 2023	29.98	30.22	29.27	29.54	1,843,344	-0.15(-0.51%)
Mar 29, 2023	28.67	29.72	27.79	29.69	3,280,115	+0.90(+3.11%)
Mar 28, 2023	28.46	29.14	28.40	28.80	2,268,776	+0.05(+0.17%)
Mar 27, 2023	28.94	29.05	28.34	28.75	1,757,799	+0.70(+2.48%)
Mar 24, 2023	27.93	28.06	27.02	28.05	2,676,930	-0.44(-1.54%)
Mar 23, 2023	29.33	29.49	28.34	28.49	2,223,558	-0.69(-2.35%)
Mar 22, 2023	29.93	30.31	29.16	29.18	1,491,719	-0.72(-2.42%)
Mar 21, 2023	30.07	30.34	29.86	29.90	1,351,178	+0.58(+1.98%)
Mar 20, 2023	29.21	29.67	29.06	29.32	1,522,084	+0.69(+2.40%)
Mar 17, 2023	29.09	29.30	28.41	28.64	16,536,391	-1.12(-3.75%)
Mar 16, 2023	29.07	30.10	28.61	29.75	2,499,203	+0.28(+0.94%)
Mar 15, 2023	29.18	29.56	28.55	29.48	2,738,748	-1.05(-3.44%)
Mar 14, 2023	30.37	30.95	30.00	30.52	3,604,129	+1.46(+5.02%)
Mar 13, 2023	30.37	30.39	28.91	29.07	3,330,403	-2.42(-7.69%)
Mar 10, 2023	32.56	32.79	31.22	31.49	1,915,638	-1.44(-4.37%)
Mar 09, 2023	34.21	34.34	32.80	32.93	1,201,998	-1.36(-3.98%)
Mar 08, 2023	34.24	34.57	34.07	34.29	1,156,945	+0.04(+0.11%)
Mar 07, 2023	34.97	35.13	34.22	34.25	1,091,922	-0.83(-2.36%)
Mar 06, 2023	35.54	35.60	34.95	35.08	1,473,332	-0.53(-1.50%)
Mar 03, 2023	35.34	35.70	35.03	35.62	749,631	+0.20(+0.57%)
Mar 02, 2023	35.29	35.61	34.83	35.42	580,655	-0.29(-0.80%)
Mar 01, 2023	35.94	36.17	35.60	35.70	848,502	-0.33(-0.93%)
Feb 28, 2023	36.08	36.37	35.65	36.04	1,239,079	+0.16(+0.45%)
Feb 27, 2023	36.32	36.61	35.84	35.87	687,398	-0.05(-0.13%)
Feb 24, 2023	35.58	36.01	35.30	35.92	884,216	-0.25(-0.69%)
Feb 23, 2023	36.01	36.41	35.86	36.17	1,020,589	+0.26(+0.72%)
Feb 22, 2023	36.04	36.28	35.69	35.91	972,139	-0.18(-0.50%)
Feb 21, 2023	36.72	37.10	35.94	36.09	772,307	-1.13(-3.02%)
Feb 17, 2023	36.83	37.39	36.72	37.22	725,221	+0.44(+1.19%)
Feb 16, 2023	36.92	37.22	36.70	36.78	751,984	-0.70(-1.86%)
Feb 15, 2023	37.26	37.52	37.00	37.48	658,129	-0.08(-0.20%)
Feb 14, 2023	37.50	37.70	36.97	37.55	1,111,706	-0.16(-0.43%)
Feb 13, 2023	37.01	37.72	36.85	37.71	830,955	+0.72(+1.93%)
Feb 10, 2023	36.69	37.19	36.55	37.00	792,612	+0.13(+0.36%)
Feb 09, 2023	37.45	37.82	36.85	36.87	870,455	-0.43(-1.14%)
Feb 08, 2023	37.19	37.70	37.13	37.29	976,651	-0.27(-0.73%)
Feb 07, 2023	37.08	37.76	37.05	37.57	785,232	+0.20(+0.53%)
Feb 06, 2023	37.08	37.41	37.01	37.37	600,866	-0.13(-0.35%)
Feb 03, 2023	37.08	37.89	37.01	37.50	895,537	-0.20(-0.53%)
Feb 02, 2023	37.46	38.49	37.28	37.70	1,146,852	+0.38(+1.01%)
Feb 01, 2023	36.70	37.63	36.66	37.32	953,698	+0.15(+0.41%)
Jan 31, 2023	36.68	37.27	36.38	37.17	1,089,668	+0.53(+1.45%)
Jan 30, 2023	36.60	37.15	36.40	36.64	838,950	-0.39(-1.05%)
Jan 27, 2023	36.94	37.47	36.94	37.03	690,097	-0.09(-0.23%)
Jan 26, 2023	36.86	37.16	36.64	37.11	943,224	+0.26(+0.69%)
Jan 25, 2023	35.99	36.87	35.99	36.86	918,581	+0.49(+1.35%)
Jan 24, 2023	36.53	36.61	36.00	36.36	495,163	-0.14(-0.39%)
Jan 23, 2023	36.10	36.55	35.91	36.51	993,722	+0.48(+1.34%)
Jan 20, 2023	35.69	36.02	35.47	36.02	676,947	+0.57(+1.60%)
Jan 19, 2023	35.50	35.57	35.12	35.46	1,039,630	-0.47(-1.32%)
Jan 18, 2023	36.23	36.68	35.79	35.93	1,021,170	-0.33(-0.91%)
Jan 17, 2023	36.78	37.23	35.92	36.26	1,622,764	-0.35(-0.96%)
Jan 13, 2023	36.27	36.76	35.55	36.61	1,261,193	+0.20(+0.55%)
Jan 12, 2023	35.72	36.68	35.47	36.41	1,245,895	+0.72(+2.03%)
Jan 11, 2023	35.24	36.10	34.96	35.69	1,746,486	+0.25(+0.71%)
Jan 10, 2023	34.10	35.67	33.38	35.43	2,276,862	+1.28(+3.76%)
Jan 09, 2023	33.68	34.58	33.68	34.15	1,760,841	+0.27(+0.80%)
Jan 06, 2023	33.93	34.37	33.63	33.88	2,015,727	+0.34(+1.02%)
Jan 05, 2023	34.92	34.92	33.41	33.53	3,452,427	-1.46(-4.16%)
Jan 04, 2023	31.23	36.91	30.77	34.99	11,885,534	+4.03(+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.