Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2023	23.04	23.23	22.81	23.06	1,490,421	+0.15(+0.65%)
Mar 28, 2023	22.78	23.04	22.45	22.91	3,024,255	+0.07(+0.31%)
Mar 27, 2023	23.24	23.41	22.79	22.84	2,674,649	-0.40(-1.72%)
Mar 24, 2023	22.82	23.50	22.80	23.24	3,542,355	+0.17(+0.74%)
Mar 23, 2023	22.98	23.47	22.71	23.07	3,168,285	+0.30(+1.32%)
Mar 22, 2023	23.50	23.50	22.77	22.77	1,462,767	-0.69(-2.94%)
Mar 21, 2023	23.09	23.62	23.00	23.46	1,836,203	+0.64(+2.80%)
Mar 20, 2023	22.95	23.25	22.53	22.82	1,942,411	-0.17(-0.74%)
Mar 17, 2023	23.27	23.50	22.80	22.99	1,189,622	-0.25(-1.08%)
Mar 16, 2023	22.79	23.31	22.61	23.24	2,331,229	+0.29(+1.26%)
Mar 15, 2023	23.00	23.27	22.52	22.95	2,387,129	-0.44(-1.88%)
Mar 14, 2023	23.01	23.64	23.01	23.39	1,345,031	+0.68(+2.99%)
Mar 13, 2023	22.81	23.08	22.29	22.71	1,516,673	-0.35(-1.52%)
Mar 10, 2023	23.38	23.43	22.52	23.06	1,278,187	-0.38(-1.62%)
Mar 09, 2023	23.53	24.08	23.43	23.44	1,859,784	-0.06(-0.26%)
Mar 08, 2023	23.88	23.95	23.28	23.50	1,238,488	-0.33(-1.38%)
Mar 07, 2023	23.73	23.96	23.56	23.83	1,851,959	+0.19(+0.80%)
Mar 06, 2023	24.04	24.38	23.64	23.64	1,204,657	-0.40(-1.66%)
Mar 03, 2023	23.70	24.40	23.57	24.04	3,556,478	+0.37(+1.56%)
Mar 02, 2023	21.92	23.86	21.42	23.67	3,287,566	+1.62(+7.35%)
Mar 01, 2023	21.99	22.49	20.70	22.05	4,971,947	-0.26(-1.17%)
Feb 28, 2023	22.22	22.60	22.07	22.31	3,081,239	+0.02(+0.09%)
Feb 27, 2023	22.22	22.52	22.13	22.29	1,240,103	+0.07(+0.32%)
Feb 24, 2023	22.18	22.26	21.88	22.22	1,487,958	-0.22(-0.98%)
Feb 23, 2023	22.41	22.67	21.99	22.44	915,941	+0.28(+1.26%)
Feb 22, 2023	21.64	22.48	21.57	22.16	1,324,672	+0.70(+3.26%)
Feb 21, 2023	21.55	21.91	21.34	21.46	721,474	-0.42(-1.92%)
Feb 17, 2023	21.75	22.05	21.51	21.88	887,880	+0.05(+0.23%)
Feb 16, 2023	21.72	22.06	21.61	21.83	536,262	-0.19(-0.86%)
Feb 15, 2023	21.59	22.10	21.40	22.02	596,967	+0.43(+1.99%)
Feb 14, 2023	21.48	21.80	21.28	21.59	460,339	+0.04(+0.19%)
Feb 13, 2023	21.24	21.69	21.00	21.55	1,351,378	+0.45(+2.13%)
Feb 10, 2023	21.50	21.55	20.97	21.10	1,088,436	-0.50(-2.31%)
Feb 09, 2023	22.08	22.11	21.59	21.60	1,145,680	-0.36(-1.64%)
Feb 08, 2023	22.03	22.27	21.66	21.96	621,569	-0.04(-0.18%)
Feb 07, 2023	21.35	22.05	21.32	22.00	1,267,016	+0.72(+3.38%)
Feb 06, 2023	21.67	21.78	21.23	21.28	865,787	-0.62(-2.83%)
Feb 03, 2023	22.37	22.48	21.86	21.90	1,300,998	-0.78(-3.44%)
Feb 02, 2023	22.70	23.00	22.46	22.68	928,427	+0.23(+1.02%)
Feb 01, 2023	22.41	22.70	22.23	22.45	957,135	+0.02(+0.09%)
Jan 31, 2023	21.97	22.47	21.90	22.43	1,506,034	+0.38(+1.72%)
Jan 30, 2023	21.88	22.46	21.78	22.05	1,227,404	-0.04(-0.18%)
Jan 27, 2023	21.60	22.29	21.52	22.09	1,918,295	+0.49(+2.27%)
Jan 26, 2023	21.62	21.68	21.17	21.60	1,084,046	+0.15(+0.70%)
Jan 25, 2023	21.05	21.65	21.01	21.45	1,021,544	+0.20(+0.94%)
Jan 24, 2023	21.30	21.61	21.20	21.25	1,665,239	-0.24(-1.12%)
Jan 23, 2023	21.33	21.65	21.06	21.49	2,449,495	+0.21(+0.99%)
Jan 20, 2023	20.84	21.29	20.73	21.28	2,873,446	+0.64(+3.10%)
Jan 19, 2023	20.64	21.05	20.57	20.64	1,655,210	-0.18(-0.86%)
Jan 18, 2023	21.85	21.85	20.79	20.82	3,422,944	-0.84(-3.88%)
Jan 17, 2023	21.32	22.05	21.00	21.66	2,494,463	+0.26(+1.21%)
Jan 13, 2023	21.61	21.74	21.25	21.40	2,348,668	-0.33(-1.52%)
Jan 12, 2023	21.63	22.41	21.45	21.73	2,163,334	+0.18(+0.84%)
Jan 11, 2023	21.64	22.36	21.31	21.55	3,598,799	+0.04(+0.19%)
Jan 10, 2023	21.76	22.27	21.30	21.51	2,137,166	-0.19(-0.88%)
Jan 09, 2023	21.46	21.82	21.00	21.70	2,117,810	+0.37(+1.73%)
Jan 06, 2023	21.87	21.93	20.42	21.33	3,390,766	-0.57(-2.60%)
Jan 05, 2023	21.66	22.30	21.50	21.90	1,709,390	+0.04(+0.18%)
Jan 04, 2023	21.52	22.24	21.49	21.86	1,836,769	+0.66(+3.11%)

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.