Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.44	32.41	31.31	32.28	542,557	+0.95(+3.03%)
Feb 27, 2023	31.67	31.79	31.16	31.33	392,289	-0.11(-0.35%)
Feb 24, 2023	31.85	32.35	31.13	31.44	563,895	-1.38(-4.20%)
Feb 23, 2023	33.26	33.54	32.30	32.82	388,979	+0.31(+0.95%)
Feb 22, 2023	32.97	33.54	31.76	32.51	810,389	+0.79(+2.49%)
Feb 21, 2023	32.38	32.66	31.51	31.72	620,344	-1.57(-4.72%)
Feb 17, 2023	33.58	33.70	32.62	33.29	587,849	-0.38(-1.13%)
Feb 16, 2023	34.22	35.05	33.65	33.67	579,775	-1.64(-4.64%)
Feb 15, 2023	33.38	35.33	33.38	35.31	476,398	+1.64(+4.87%)
Feb 14, 2023	33.47	34.36	32.91	33.67	392,208	-0.09(-0.27%)
Feb 13, 2023	34.52	34.83	33.64	33.76	489,705	-0.49(-1.43%)
Feb 10, 2023	32.57	34.30	32.40	34.25	708,507	+1.19(+3.60%)
Feb 09, 2023	34.04	34.20	33.00	33.06	352,491	-0.34(-1.02%)
Feb 08, 2023	33.82	34.31	33.16	33.40	245,075	-0.53(-1.56%)
Feb 07, 2023	33.05	34.20	32.53	33.93	409,221	+0.71(+2.14%)
Feb 06, 2023	33.80	34.30	33.09	33.22	255,177	-1.17(-3.40%)
Feb 03, 2023	34.58	35.39	34.14	34.39	252,105	-1.39(-3.88%)
Feb 02, 2023	34.79	36.52	34.64	35.78	600,300	+2.02(+5.98%)
Feb 01, 2023	32.82	34.17	32.42	33.76	286,641	+1.04(+3.18%)
Jan 31, 2023	31.91	32.82	31.80	32.72	448,242	+0.68(+2.12%)
Jan 30, 2023	32.07	32.24	31.66	32.04	248,754	-0.78(-2.38%)
Jan 27, 2023	31.64	33.01	31.64	32.82	286,385	+0.90(+2.82%)
Jan 26, 2023	32.04	32.77	31.58	31.92	227,772	+0.46(+1.46%)
Jan 25, 2023	31.25	31.63	30.41	31.46	367,856	-0.60(-1.87%)
Jan 24, 2023	32.48	33.25	31.98	32.06	333,532	-0.83(-2.52%)
Jan 23, 2023	32.13	32.97	31.80	32.89	279,416	+0.93(+2.91%)
Jan 20, 2023	30.87	32.02	30.67	31.96	399,819	+1.31(+4.27%)
Jan 19, 2023	30.68	31.12	30.46	30.65	333,195	-0.52(-1.67%)
Jan 18, 2023	32.21	32.83	30.91	31.17	575,052	-0.63(-1.98%)
Jan 17, 2023	30.89	31.94	30.62	31.80	500,764	+1.07(+3.48%)
Jan 13, 2023	30.37	31.09	30.00	30.73	402,373	-0.21(-0.68%)
Jan 12, 2023	30.59	31.09	29.72	30.94	622,286	+0.71(+2.35%)
Jan 11, 2023	29.87	30.31	29.25	30.23	371,357	+0.68(+2.30%)
Jan 10, 2023	29.65	30.18	28.89	29.55	264,420	-0.41(-1.37%)
Jan 09, 2023	28.89	30.73	28.89	29.96	511,878	+1.44(+5.05%)
Jan 06, 2023	27.85	28.68	26.93	28.52	333,528	+0.95(+3.45%)
Jan 05, 2023	28.21	28.21	27.09	27.57	454,181	-0.99(-3.47%)
Jan 04, 2023	27.76	28.78	27.27	28.56	468,017	+1.38(+5.08%)
Jan 03, 2023	27.60	28.25	26.70	27.18	397,749	+0.31(+1.15%)
Dec 30, 2022	25.73	26.92	25.73	26.87	378,028	+0.49(+1.86%)
Dec 29, 2022	24.92	26.51	24.68	26.38	475,642	+1.85(+7.54%)
Dec 28, 2022	24.56	25.00	24.29	24.53	273,604	-0.08(-0.33%)
Dec 27, 2022	24.99	24.99	24.17	24.61	295,156	-0.60(-2.38%)
Dec 23, 2022	25.00	25.29	24.60	25.21	448,829	-0.09(-0.36%)
Dec 22, 2022	25.46	25.46	24.57	25.30	607,387	-0.55(-2.13%)
Dec 21, 2022	26.04	26.36	25.55	25.85	342,250	+0.03(+0.12%)
Dec 20, 2022	25.44	26.15	25.19	25.82	323,246	+0.23(+0.90%)
Dec 19, 2022	26.56	26.56	25.31	25.59	289,685	-1.00(-3.76%)
Dec 16, 2022	26.31	26.92	26.27	26.59	774,283	-0.05(-0.19%)
Dec 15, 2022	26.79	27.25	26.19	26.64	479,164	-1.10(-3.97%)
Dec 14, 2022	27.62	28.63	27.47	27.74	329,878	-0.13(-0.47%)
Dec 13, 2022	28.50	29.23	27.48	27.87	495,989	+0.82(+3.03%)
Dec 12, 2022	26.34	27.34	26.34	27.05	477,496	+0.80(+3.05%)
Dec 09, 2022	25.92	26.74	25.75	26.25	403,841	+0.09(+0.34%)
Dec 08, 2022	25.63	26.63	25.20	26.16	568,712	+0.70(+2.75%)
Dec 07, 2022	25.00	25.67	24.62	25.46	584,091	+0.36(+1.43%)
Dec 06, 2022	26.55	26.55	25.00	25.10	704,329	-1.45(-5.46%)
Dec 05, 2022	27.30	27.59	26.23	26.55	804,887	-1.12(-4.05%)
Dec 02, 2022	27.18	27.78	26.30	27.67	516,553	-0.20(-0.72%)

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.