Date	Open	High	Low	Close	Volume	Change (%)
Mar 17, 2023	32.43	33.16	31.45	32.03	3,790,847	-0.13(-0.40%)
Mar 16, 2023	29.35	32.28	29.08	32.16	4,070,613	+2.50(+8.43%)
Mar 15, 2023	28.75	29.78	28.23	29.66	5,980,815	+0.04(+0.14%)
Mar 14, 2023	28.84	29.93	28.45	29.62	3,322,178	+1.91(+6.89%)
Mar 13, 2023	26.75	28.87	26.27	27.71	6,359,782	+0.40(+1.46%)
Mar 10, 2023	28.74	28.91	26.96	27.31	6,778,686	-1.53(-5.31%)
Mar 09, 2023	30.45	31.28	28.67	28.84	3,609,882	-1.31(-4.34%)
Mar 08, 2023	29.73	30.26	29.20	30.15	2,560,737	+0.72(+2.45%)
Mar 07, 2023	30.64	30.85	29.20	29.43	3,212,225	-1.17(-3.82%)
Mar 06, 2023	30.70	31.81	30.50	30.60	3,032,134	+0.47(+1.56%)
Mar 03, 2023	28.91	30.15	28.79	30.13	2,300,650	+1.78(+6.28%)
Mar 02, 2023	26.98	28.60	26.97	28.35	2,110,777	+1.01(+3.69%)
Mar 01, 2023	27.97	28.13	27.08	27.34	2,747,936	-0.64(-2.29%)
Feb 28, 2023	27.94	28.77	27.73	27.98	1,877,305	-0.18(-0.64%)
Feb 27, 2023	28.56	28.98	28.02	28.16	2,110,115	+0.43(+1.55%)
Feb 24, 2023	27.92	28.11	27.23	27.73	3,370,462	-1.57(-5.36%)
Feb 23, 2023	29.58	29.63	28.12	29.30	3,768,151	+1.36(+4.87%)
Feb 22, 2023	28.30	28.62	27.54	27.94	2,721,072	-0.15(-0.53%)
Feb 21, 2023	29.08	29.55	27.99	28.09	3,042,688	-2.15(-7.11%)
Feb 17, 2023	30.61	30.84	29.42	30.24	4,293,308	-1.18(-3.76%)
Feb 16, 2023	31.69	32.84	31.36	31.42	3,619,295	-1.75(-5.28%)
Feb 15, 2023	32.24	33.19	31.91	33.17	2,888,618	+0.52(+1.59%)
Feb 14, 2023	31.93	33.29	31.28	32.65	5,449,198	+0.31(+0.96%)
Feb 13, 2023	31.12	32.55	31.05	32.34	3,365,336	+1.59(+5.17%)
Feb 10, 2023	30.57	31.07	29.88	30.75	3,278,947	-0.53(-1.69%)
Feb 09, 2023	33.02	33.36	30.84	31.28	3,516,953	-0.48(-1.51%)
Feb 08, 2023	33.03	33.66	31.55	31.76	4,559,639	-1.20(-3.64%)
Feb 07, 2023	30.75	33.29	30.75	32.96	5,904,593	+2.27(+7.40%)
Feb 06, 2023	30.87	31.49	30.31	30.69	3,197,935	-1.15(-3.61%)
Feb 03, 2023	30.89	33.40	30.81	31.84	6,133,568	-0.82(-2.51%)
Feb 02, 2023	31.72	33.18	31.31	32.66	4,959,346	+2.46(+8.15%)
Feb 01, 2023	28.19	30.91	27.75	30.20	5,851,544	+1.97(+6.98%)
Jan 31, 2023	27.10	28.25	27.03	28.23	2,709,851	+1.12(+4.13%)
Jan 30, 2023	27.78	28.12	27.03	27.11	2,875,929	-1.61(-5.61%)
Jan 27, 2023	27.81	29.34	27.81	28.72	3,434,815	+0.33(+1.16%)
Jan 26, 2023	28.02	28.44	27.07	28.39	4,422,459	+1.30(+4.80%)
Jan 25, 2023	25.95	27.33	25.18	27.09	4,440,283	-0.22(-0.81%)
Jan 24, 2023	26.97	27.63	26.77	27.31	3,008,696	-0.04(-0.15%)
Jan 23, 2023	25.94	27.81	25.74	27.35	5,275,058	+1.74(+6.79%)
Jan 20, 2023	24.09	25.66	23.80	25.61	3,098,258	+1.86(+7.83%)
Jan 19, 2023	23.98	24.40	23.45	23.75	2,718,542	-0.85(-3.46%)
Jan 18, 2023	26.05	26.42	24.53	24.60	4,496,675	-0.97(-3.79%)
Jan 17, 2023	25.18	26.02	25.03	25.57	2,295,564	+0.33(+1.31%)
Jan 13, 2023	24.37	25.35	24.14	25.24	2,673,770	+0.20(+0.80%)
Jan 12, 2023	24.66	25.39	23.73	25.04	5,052,902	+0.55(+2.25%)
Jan 11, 2023	23.57	24.52	23.31	24.49	3,167,624	+1.20(+5.15%)
Jan 10, 2023	22.70	23.42	22.35	23.29	2,638,500	+0.42(+1.84%)
Jan 09, 2023	22.71	24.12	22.67	22.87	4,285,010	+0.75(+3.39%)
Jan 06, 2023	20.94	22.42	20.15	22.12	4,329,114	+1.75(+8.59%)
Jan 05, 2023	21.26	21.33	20.25	20.37	3,061,228	-1.28(-5.91%)
Jan 04, 2023	21.81	22.04	20.91	21.65	3,189,240	+0.17(+0.79%)

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.