Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	18.21	18.56	18.21	18.54	1,031,474	+0.38(+2.08%)
Mar 30, 2023	18.52	18.52	18.08	18.16	931,456	-0.21(-1.15%)
Mar 29, 2023	18.21	18.58	18.07	18.37	1,207,675	+0.39(+2.15%)
Mar 28, 2023	18.22	18.27	17.88	17.98	999,524	-0.21(-1.16%)
Mar 27, 2023	18.82	18.82	17.89	18.19	999,181	-0.51(-2.72%)
Mar 24, 2023	18.39	18.72	18.19	18.70	789,173	+0.18(+0.95%)
Mar 23, 2023	18.17	18.66	18.16	18.53	1,360,900	+0.65(+3.63%)
Mar 22, 2023	18.25	18.43	17.88	17.88	867,241	-0.46(-2.49%)
Mar 21, 2023	18.17	18.57	18.17	18.33	1,121,324	+0.51(+2.86%)
Mar 20, 2023	17.84	18.06	17.61	17.82	1,359,191	-0.13(-0.73%)
Mar 17, 2023	18.58	18.65	17.83	17.96	1,809,231	-0.81(-4.30%)
Mar 16, 2023	18.33	18.81	17.96	18.76	1,441,604	+0.23(+1.23%)
Mar 15, 2023	19.04	19.71	18.33	18.54	3,245,452	-1.21(-6.13%)
Mar 14, 2023	19.31	20.11	19.29	19.75	1,666,773	+0.98(+5.24%)
Mar 13, 2023	18.72	19.01	18.25	18.76	1,592,402	-0.26(-1.38%)
Mar 10, 2023	19.00	19.36	18.96	19.03	1,572,364	+0.03(+0.14%)
Mar 09, 2023	20.14	20.19	18.99	19.00	2,227,653	-1.29(-6.36%)
Mar 08, 2023	20.05	20.32	19.86	20.29	1,832,185	+0.42(+2.12%)
Mar 07, 2023	20.10	20.25	19.76	19.87	1,749,652	-0.25(-1.22%)
Mar 06, 2023	20.78	20.78	19.97	20.12	1,383,452	-0.71(-3.41%)
Mar 03, 2023	20.36	20.90	20.22	20.83	1,839,546	+0.52(+2.55%)
Mar 02, 2023	20.92	20.98	20.25	20.31	1,610,205	-0.79(-3.74%)
Mar 01, 2023	21.67	21.97	21.01	21.10	2,096,835	-0.41(-1.92%)
Feb 28, 2023	21.06	21.72	21.05	21.51	2,430,069	+0.47(+2.25%)
Feb 27, 2023	21.14	21.75	20.72	21.04	2,995,737	-0.01(-0.04%)
Feb 24, 2023	20.68	21.32	20.39	21.05	3,646,009	+0.15(+0.74%)
Feb 23, 2023	19.92	20.90	19.92	20.89	3,035,308	+1.26(+6.41%)
Feb 22, 2023	19.05	19.71	18.91	19.63	2,161,885	+0.77(+4.09%)
Feb 21, 2023	18.67	19.65	18.64	18.86	2,532,701	+0.35(+1.90%)
Feb 17, 2023	18.84	19.09	18.46	18.51	2,843,998	-0.81(-4.21%)
Feb 16, 2023	19.21	19.44	19.11	19.32	1,302,967	-0.03(-0.13%)
Feb 15, 2023	19.26	19.35	18.90	19.35	1,282,964	+0.03(+0.13%)
Feb 14, 2023	19.31	19.52	19.13	19.32	1,174,941	-0.21(-1.10%)
Feb 13, 2023	19.52	19.79	19.16	19.54	1,724,049	-0.08(-0.39%)
Feb 10, 2023	19.74	19.86	19.30	19.62	1,015,918	-0.25(-1.25%)
Feb 09, 2023	19.82	20.04	19.64	19.86	1,297,836	+0.09(+0.48%)
Feb 08, 2023	19.51	20.03	19.50	19.77	1,479,894	+0.32(+1.63%)
Feb 07, 2023	19.21	19.51	19.07	19.45	1,192,872	+0.34(+1.79%)
Feb 06, 2023	19.03	19.20	18.84	19.11	977,636	+0.12(+0.63%)
Feb 03, 2023	18.84	19.17	18.55	18.99	1,511,577	+0.04(+0.23%)
Feb 02, 2023	19.40	19.50	18.83	18.95	1,992,351	-0.37(-1.91%)
Feb 01, 2023	19.59	19.59	19.12	19.32	1,826,555	-0.14(-0.70%)
Jan 31, 2023	19.38	19.53	19.20	19.45	1,449,633	+0.06(+0.31%)
Jan 30, 2023	20.03	20.15	19.38	19.39	2,112,980	-0.63(-3.16%)
Jan 27, 2023	19.06	20.08	18.98	20.03	2,179,639	+1.10(+5.79%)
Jan 26, 2023	19.26	19.32	18.56	18.93	1,120,571	-0.09(-0.45%)
Jan 25, 2023	18.24	19.04	18.13	19.02	1,599,780	+0.63(+3.45%)
Jan 24, 2023	18.61	18.67	18.28	18.38	1,429,846	-0.33(-1.78%)
Jan 23, 2023	19.14	19.14	18.55	18.72	2,111,385	-0.51(-2.63%)
Jan 20, 2023	18.90	19.29	18.70	19.22	2,429,935	+0.52(+2.79%)
Jan 19, 2023	18.50	18.75	18.08	18.70	1,554,035	+0.09(+0.51%)
Jan 18, 2023	19.01	19.18	18.52	18.61	2,361,467	-0.19(-1.00%)
Jan 17, 2023	18.07	18.83	17.98	18.79	3,314,905	+0.98(+5.53%)
Jan 13, 2023	17.80	18.01	17.73	17.81	1,419,217	-0.19(-1.05%)
Jan 12, 2023	17.42	18.01	17.42	18.00	1,870,441	+0.50(+2.84%)
Jan 11, 2023	17.70	17.90	17.27	17.50	1,336,691	-0.18(-1.02%)
Jan 10, 2023	16.86	17.71	16.85	17.68	1,887,767	+0.64(+3.77%)
Jan 09, 2023	17.03	17.45	17.01	17.04	2,307,446	+0.26(+1.53%)
Jan 06, 2023	16.00	16.81	15.93	16.78	1,306,372	+0.98(+6.23%)
Jan 05, 2023	15.67	15.96	15.58	15.80	1,361,263	+0.07(+0.44%)
Jan 04, 2023	15.78	15.93	15.57	15.73	1,942,129	-0.08(-0.49%)

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.