Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	17.55	17.57	16.90	16.92	26,316,878	-0.74(-4.17%)
Mar 30, 2023	17.60	17.93	17.57	17.66	29,810,408	-0.32(-1.75%)
Mar 29, 2023	18.17	18.34	17.92	17.97	24,799,332	-0.78(-4.18%)
Mar 28, 2023	18.75	19.04	18.65	18.76	20,228,608	+0.12(+0.67%)
Mar 27, 2023	18.39	18.77	18.30	18.63	23,948,204	-0.11(-0.56%)
Mar 24, 2023	19.29	19.66	18.71	18.74	42,698,076	-0.36(-1.90%)
Mar 23, 2023	18.81	19.50	18.19	19.10	51,375,852	-0.11(-0.55%)
Mar 22, 2023	18.31	19.23	17.79	19.21	35,814,256	+0.93(+5.07%)
Mar 21, 2023	18.54	18.78	18.21	18.28	26,753,022	-0.77(-4.05%)
Mar 20, 2023	19.48	19.59	18.97	19.05	30,931,898	-0.50(-2.56%)
Mar 17, 2023	19.10	19.80	18.95	19.55	39,371,640	+0.60(+3.19%)
Mar 16, 2023	20.33	20.42	18.86	18.95	42,643,416	-0.96(-4.84%)
Mar 15, 2023	20.47	20.78	19.91	19.91	51,202,004	+0.33(+1.69%)
Mar 14, 2023	19.75	20.32	19.29	19.58	34,145,260	-1.01(-4.91%)
Mar 13, 2023	21.14	21.31	19.76	20.59	61,952,168	+0.12(+0.60%)
Mar 10, 2023	19.72	20.72	19.39	20.47	60,327,408	+0.87(+4.43%)
Mar 09, 2023	18.46	19.76	18.22	19.60	42,975,224	+1.03(+5.54%)
Mar 08, 2023	18.63	18.89	18.45	18.57	25,821,714	-0.08(-0.40%)
Mar 07, 2023	17.83	18.74	17.79	18.64	29,170,280	+0.83(+4.67%)
Mar 06, 2023	17.74	17.88	17.43	17.81	25,104,216	-0.04(-0.21%)
Mar 03, 2023	18.47	18.58	17.80	17.85	26,498,762	-0.91(-4.83%)
Mar 02, 2023	19.47	19.53	18.61	18.76	32,269,460	-0.41(-2.12%)
Mar 01, 2023	19.07	19.36	18.88	19.16	28,544,190	+0.23(+1.20%)
Feb 28, 2023	18.80	18.95	18.51	18.94	26,222,616	+0.21(+1.11%)
Feb 27, 2023	18.41	18.86	18.20	18.73	25,200,054	-0.19(-1.00%)
Feb 24, 2023	19.04	19.28	18.79	18.92	29,863,728	+0.60(+3.30%)
Feb 23, 2023	18.16	18.91	18.08	18.31	38,817,020	-0.24(-1.27%)
Feb 22, 2023	18.44	18.79	18.21	18.55	30,981,200	+0.08(+0.41%)
Feb 21, 2023	17.98	18.53	17.84	18.47	28,101,572	+1.03(+5.90%)
Feb 17, 2023	17.58	17.85	17.41	17.44	30,291,420	+0.15(+0.87%)
Feb 16, 2023	17.23	17.29	16.72	17.29	36,999,936	+0.72(+4.33%)
Feb 15, 2023	17.02	17.12	16.57	16.58	20,396,064	-0.15(-0.90%)
Feb 14, 2023	16.91	17.24	16.44	16.73	32,821,570	+0.02(+0.11%)
Feb 13, 2023	17.23	17.29	16.69	16.71	21,655,906	-0.61(-3.54%)
Feb 10, 2023	17.59	17.69	17.26	17.32	28,983,636	-0.09(-0.54%)
Feb 09, 2023	16.51	17.58	16.48	17.42	26,240,680	+0.48(+2.84%)
Feb 08, 2023	16.66	17.04	16.50	16.93	28,665,732	+0.52(+3.16%)
Feb 07, 2023	17.20	17.36	16.25	16.42	35,426,828	-0.63(-3.71%)
Feb 06, 2023	17.09	17.27	16.89	17.05	23,993,666	+0.31(+1.86%)
Feb 03, 2023	16.84	16.91	16.22	16.74	39,419,940	+0.50(+3.08%)
Feb 02, 2023	16.45	16.70	16.03	16.24	42,017,708	-0.71(-4.18%)
Feb 01, 2023	17.67	18.04	16.57	16.94	41,269,668	-0.56(-3.18%)
Jan 31, 2023	18.24	18.29	17.50	17.50	23,310,180	-0.78(-4.29%)
Jan 30, 2023	18.02	18.34	17.71	18.29	27,964,004	+0.67(+3.81%)
Jan 27, 2023	17.90	17.92	17.30	17.61	30,361,778	-0.13(-0.74%)
Jan 26, 2023	17.95	18.38	17.72	17.75	29,182,858	-0.58(-3.14%)
Jan 25, 2023	18.94	19.25	18.28	18.32	28,464,596	-0.03(-0.15%)
Jan 24, 2023	18.51	18.69	18.21	18.35	22,037,252	+0.07(+0.36%)
Jan 23, 2023	18.84	18.98	17.98	18.29	31,276,100	-0.67(-3.54%)
Jan 20, 2023	19.84	20.12	18.92	18.96	30,225,048	-1.10(-5.46%)
Jan 19, 2023	19.95	20.26	19.68	20.05	33,759,320	+0.47(+2.41%)
Jan 18, 2023	18.54	19.63	18.39	19.58	32,325,490	+0.87(+4.64%)
Jan 17, 2023	18.61	18.81	18.37	18.71	24,269,926	+0.10(+0.56%)
Jan 13, 2023	19.31	19.33	18.52	18.61	26,690,558	-0.21(-1.10%)
Jan 12, 2023	18.83	19.44	18.57	18.81	43,805,252	-0.19(-0.99%)
Jan 11, 2023	19.48	19.62	18.97	19.00	22,677,644	-0.73(-3.69%)
Jan 10, 2023	20.25	20.40	19.71	19.73	20,901,466	-0.42(-2.06%)
Jan 09, 2023	19.78	20.18	19.25	20.15	27,972,130	+0.04(+0.19%)
Jan 06, 2023	21.05	21.58	19.91	20.11	34,542,784	-1.45(-6.75%)
Jan 05, 2023	21.18	21.67	21.16	21.56	34,114,076	+0.72(+3.44%)
Jan 04, 2023	20.94	21.47	20.48	20.84	33,281,710	-0.49(-2.30%)

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.