Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2023	28.93	29.27	28.52	28.64	1,261,274	-0.01(-0.03%)
Mar 24, 2023	28.11	28.80	27.79	28.65	1,613,231	+0.37(+1.31%)
Mar 23, 2023	28.61	29.27	27.91	28.28	1,713,674	+0.19(+0.68%)
Mar 22, 2023	29.35	29.41	28.09	28.09	3,373,364	-1.26(-4.29%)
Mar 21, 2023	28.49	29.54	28.38	29.35	2,046,856	+1.08(+3.82%)
Mar 20, 2023	28.54	28.68	27.91	28.27	1,507,362	-0.25(-0.88%)
Mar 17, 2023	28.68	29.21	28.28	28.52	4,112,455	-0.92(-3.13%)
Mar 16, 2023	28.86	29.66	28.45	29.44	2,533,421	+0.50(+1.73%)
Mar 15, 2023	28.39	29.00	28.24	28.94	2,039,984	+0.04(+0.14%)
Mar 14, 2023	29.33	29.46	28.43	28.90	1,687,757	+0.42(+1.47%)
Mar 13, 2023	27.06	29.08	27.06	28.48	3,895,810	+1.02(+3.71%)
Mar 10, 2023	28.60	28.76	26.77	27.46	4,738,485	-1.19(-4.15%)
Mar 09, 2023	29.92	30.02	28.54	28.65	1,291,734	-1.12(-3.76%)
Mar 08, 2023	29.90	30.20	29.46	29.77	2,366,937	-0.04(-0.13%)
Mar 07, 2023	29.99	30.45	29.66	29.81	1,196,093	-0.32(-1.06%)
Mar 06, 2023	31.01	31.06	30.00	30.13	1,850,567	-0.87(-2.81%)
Mar 03, 2023	30.16	31.18	29.95	31.00	1,777,453	+0.85(+2.82%)
Mar 02, 2023	29.86	30.27	29.65	30.15	2,101,020	+0.15(+0.50%)
Mar 01, 2023	30.79	30.87	29.89	30.00	1,743,708	-0.35(-1.15%)
Feb 28, 2023	30.00	30.70	29.90	30.35	2,573,063	+0.42(+1.40%)
Feb 27, 2023	30.12	30.19	29.58	29.93	1,853,126	+0.26(+0.88%)
Feb 24, 2023	29.89	30.22	29.56	29.67	2,871,244	-1.05(-3.42%)
Feb 23, 2023	31.35	31.60	29.91	30.72	1,581,852	-0.41(-1.32%)
Feb 22, 2023	30.69	31.25	30.35	31.13	1,852,438	+0.69(+2.27%)
Feb 21, 2023	31.78	31.83	30.41	30.44	2,233,887	-2.03(-6.25%)
Feb 17, 2023	32.22	32.52	31.42	32.47	2,132,816	-0.06(-0.18%)
Feb 16, 2023	32.87	33.32	32.31	32.53	2,136,154	-0.98(-2.92%)
Feb 15, 2023	32.65	33.65	32.42	33.51	2,772,775	+0.71(+2.16%)
Feb 14, 2023	32.32	33.13	31.77	32.80	2,234,056	+0.27(+0.83%)
Feb 13, 2023	32.27	32.74	31.82	32.53	1,702,523	+0.36(+1.12%)
Feb 10, 2023	32.41	32.53	31.88	32.17	1,560,331	-0.52(-1.59%)
Feb 09, 2023	34.29	34.49	32.56	32.69	2,106,260	-1.03(-3.05%)
Feb 08, 2023	34.96	35.25	33.67	33.72	1,740,429	-1.42(-4.04%)
Feb 07, 2023	34.64	35.23	33.97	35.14	1,360,113	+0.58(+1.68%)
Feb 06, 2023	34.88	35.21	34.42	34.56	1,424,032	-0.72(-2.04%)
Feb 03, 2023	35.36	36.15	34.81	35.28	2,425,794	-1.21(-3.32%)
Feb 02, 2023	35.28	37.16	35.28	36.49	3,609,360	+1.99(+5.77%)
Feb 01, 2023	33.69	34.89	32.84	34.50	2,459,420	+0.80(+2.37%)
Jan 31, 2023	32.87	33.73	32.83	33.70	1,056,446	+1.00(+3.06%)
Jan 30, 2023	33.51	33.65	32.66	32.70	1,975,494	-1.36(-3.99%)
Jan 27, 2023	32.95	34.23	32.81	34.06	1,180,515	+0.95(+2.87%)
Jan 26, 2023	33.66	33.93	32.58	33.11	751,359	+0.05(+0.15%)
Jan 25, 2023	32.25	33.07	31.75	33.06	1,108,783	+0.17(+0.52%)
Jan 24, 2023	33.06	33.71	32.72	32.89	866,555	-0.47(-1.41%)
Jan 23, 2023	32.53	33.45	32.17	33.36	1,173,323	+0.87(+2.68%)
Jan 20, 2023	32.07	32.61	31.52	32.49	1,687,044	+0.69(+2.17%)
Jan 19, 2023	32.42	32.52	31.25	31.80	2,145,063	-1.10(-3.34%)
Jan 18, 2023	33.61	34.36	32.79	32.90	2,472,041	-0.53(-1.59%)
Jan 17, 2023	32.67	33.48	32.18	33.43	979,263	+0.62(+1.89%)
Jan 13, 2023	31.85	32.92	31.83	32.81	1,558,036	+0.42(+1.30%)
Jan 12, 2023	31.51	32.46	30.46	32.39	1,614,064	+1.08(+3.45%)
Jan 11, 2023	30.38	31.34	29.95	31.31	1,337,271	+1.09(+3.61%)
Jan 10, 2023	29.16	30.28	29.11	30.22	1,435,775	+1.04(+3.56%)
Jan 09, 2023	29.11	29.71	28.75	29.18	2,574,414	+0.90(+3.18%)
Jan 06, 2023	28.45	28.50	27.36	28.28	3,278,993	-0.10(-0.35%)
Jan 05, 2023	28.47	28.61	27.92	28.38	1,635,987	-0.27(-0.94%)
Jan 04, 2023	27.78	28.74	27.66	28.65	1,257,777	+1.04(+3.77%)

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.