Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	34.61	35.25	34.61	35.01	609,633	+0.51(+1.47%)
Mar 30, 2023	35.17	35.55	34.39	34.50	573,792	-0.41(-1.17%)
Mar 29, 2023	34.74	34.94	34.36	34.91	646,620	+0.38(+1.10%)
Mar 28, 2023	34.18	34.91	34.17	34.53	522,629	+0.37(+1.08%)
Mar 27, 2023	34.38	34.44	33.72	34.16	453,797	+0.18(+0.54%)
Mar 24, 2023	33.57	34.09	33.28	33.98	580,868	+0.15(+0.43%)
Mar 23, 2023	34.30	34.70	33.58	33.83	624,416	-0.16(-0.46%)
Mar 22, 2023	34.76	35.14	33.97	33.99	645,997	-0.71(-2.05%)
Mar 21, 2023	35.06	35.49	34.40	34.70	606,819	+0.24(+0.71%)
Mar 20, 2023	34.54	34.95	34.12	34.45	998,437	+0.05(+0.14%)
Mar 17, 2023	34.01	34.57	33.47	34.40	2,845,022	+0.28(+0.83%)
Mar 16, 2023	33.25	34.61	33.25	34.12	1,118,144	+0.39(+1.15%)
Mar 15, 2023	33.45	33.88	32.93	33.73	948,932	-0.57(-1.67%)
Mar 14, 2023	34.26	34.82	33.97	34.31	769,150	+0.72(+2.14%)
Mar 13, 2023	32.51	33.96	32.51	33.59	1,041,244	+0.08(+0.23%)
Mar 10, 2023	33.94	34.11	33.10	33.51	1,051,188	-0.33(-0.98%)
Mar 09, 2023	34.47	34.52	33.73	33.84	848,363	-0.52(-1.50%)
Mar 08, 2023	34.33	34.42	33.95	34.35	916,416	+0.02(+0.06%)
Mar 07, 2023	34.30	35.14	34.09	34.34	873,016	+0.14(+0.40%)
Mar 06, 2023	35.70	35.70	34.09	34.20	935,254	-1.40(-3.94%)
Mar 03, 2023	35.41	35.61	34.94	35.60	788,647	+0.54(+1.54%)
Mar 02, 2023	34.89	35.46	34.43	35.06	823,003	-0.03(-0.08%)
Mar 01, 2023	35.04	35.47	34.82	35.09	1,035,149	+0.00(+0.00%)
Feb 28, 2023	34.42	35.50	34.38	35.09	1,588,308	+0.67(+1.94%)
Feb 27, 2023	34.86	35.11	34.23	34.42	1,217,229	-0.09(-0.25%)
Feb 24, 2023	34.23	34.66	33.77	34.51	1,432,606	+0.01(+0.03%)
Feb 23, 2023	32.44	35.10	32.25	34.50	1,972,884	+2.06(+6.35%)
Feb 22, 2023	32.57	33.28	32.36	32.44	1,986,355	-0.13(-0.39%)
Feb 21, 2023	33.19	33.64	32.53	32.57	947,820	-1.24(-3.66%)
Feb 17, 2023	33.72	33.99	33.43	33.80	576,570	+0.14(+0.40%)
Feb 16, 2023	33.70	34.42	33.37	33.67	757,915	-0.48(-1.42%)
Feb 15, 2023	33.84	34.24	33.63	34.15	642,221	+0.01(+0.03%)
Feb 14, 2023	33.21	34.25	33.01	34.14	949,344	+0.52(+1.55%)
Feb 13, 2023	32.57	33.82	32.29	33.62	908,535	+1.16(+3.57%)
Feb 10, 2023	32.42	32.90	32.06	32.46	678,041	-0.01(-0.03%)
Feb 09, 2023	32.97	33.48	32.36	32.47	822,472	-0.22(-0.68%)
Feb 08, 2023	34.54	34.54	32.15	32.69	1,465,038	-2.40(-6.83%)
Feb 07, 2023	34.42	35.20	33.84	35.09	628,100	+0.51(+1.48%)
Feb 06, 2023	35.36	35.46	34.41	34.58	731,793	-1.27(-3.53%)
Feb 03, 2023	35.54	36.38	35.22	35.84	712,255	-0.43(-1.17%)
Feb 02, 2023	35.33	36.59	35.33	36.27	1,008,424	+1.08(+3.08%)
Feb 01, 2023	34.55	35.51	34.08	35.19	639,808	+0.53(+1.53%)
Jan 31, 2023	33.88	34.67	33.60	34.65	663,727	+1.05(+3.14%)
Jan 30, 2023	33.94	34.29	33.52	33.60	616,331	-0.61(-1.78%)
Jan 27, 2023	33.40	34.33	33.11	34.21	764,806	+0.76(+2.28%)
Jan 26, 2023	33.47	33.83	32.76	33.45	473,481	+0.39(+1.17%)
Jan 25, 2023	33.06	33.08	32.65	33.06	537,956	-0.30(-0.90%)
Jan 24, 2023	33.39	33.96	33.17	33.36	725,083	-0.16(-0.49%)
Jan 23, 2023	32.42	33.59	32.01	33.52	949,234	+1.45(+4.52%)
Jan 20, 2023	31.63	32.16	31.09	32.07	688,275	+0.68(+2.16%)
Jan 19, 2023	31.69	31.94	30.86	31.40	861,802	-0.27(-0.85%)
Jan 18, 2023	32.18	32.86	31.60	31.67	687,379	-0.77(-2.38%)
Jan 17, 2023	32.33	32.77	32.24	32.44	674,153	+0.00(+0.00%)
Jan 13, 2023	31.94	32.46	31.75	32.44	572,061	+0.35(+1.08%)
Jan 12, 2023	32.38	32.48	31.96	32.09	757,706	-0.02(-0.06%)
Jan 11, 2023	31.12	32.17	30.94	32.11	693,037	+1.22(+3.94%)
Jan 10, 2023	30.74	30.97	30.12	30.89	537,836	+0.12(+0.38%)
Jan 09, 2023	30.30	30.95	29.89	30.78	741,433	+0.48(+1.60%)
Jan 06, 2023	30.05	30.50	29.83	30.30	690,486	+0.63(+2.12%)
Jan 05, 2023	30.12	30.21	29.21	29.67	913,063	-0.81(-2.66%)
Jan 04, 2023	30.39	31.05	30.21	30.48	1,417,756	+0.25(+0.83%)

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.