Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.06	22.17	21.99	22.02	2,757,133	-0.13(-0.56%)
Feb 27, 2023	22.11	22.22	22.06	22.15	1,260,941	+0.09(+0.39%)
Feb 24, 2023	22.02	22.10	21.97	22.06	4,963,648	-0.42(-1.88%)
Feb 23, 2023	22.53	22.56	22.24	22.49	1,456,995	+0.01(+0.04%)
Feb 22, 2023	22.58	22.62	22.41	22.48	1,010,541	-0.11(-0.47%)
Feb 21, 2023	22.73	22.79	22.56	22.58	1,037,432	-0.22(-0.97%)
Feb 17, 2023	22.68	22.82	22.59	22.80	1,012,953	-0.14(-0.63%)
Feb 16, 2023	22.82	23.12	22.76	22.95	3,567,633	-0.10(-0.42%)
Feb 15, 2023	22.83	23.04	22.79	23.04	1,578,582	-0.47(-2.01%)
Feb 14, 2023	23.29	23.62	23.22	23.52	4,495,154	-0.04(-0.16%)
Feb 13, 2023	23.32	23.56	23.31	23.55	1,505,844	+0.29(+1.24%)
Feb 10, 2023	23.32	23.33	23.18	23.27	1,413,062	-0.11(-0.45%)
Feb 09, 2023	23.78	23.78	23.31	23.37	10,835,679	-0.07(-0.29%)
Feb 08, 2023	23.58	23.61	23.39	23.44	1,227,103	-0.18(-0.77%)
Feb 07, 2023	23.24	23.66	23.16	23.62	7,658,179	+0.23(+0.99%)
Feb 06, 2023	23.35	23.44	23.21	23.39	923,201	-0.22(-0.94%)
Feb 03, 2023	23.70	23.89	23.56	23.61	1,204,587	-0.39(-1.64%)
Feb 02, 2023	24.23	24.24	23.86	24.01	1,398,538	-0.17(-0.72%)
Feb 01, 2023	23.96	24.28	23.66	24.18	3,383,950	+0.25(+1.05%)
Jan 31, 2023	23.69	23.95	23.65	23.93	1,054,776	+0.16(+0.69%)
Jan 30, 2023	23.78	23.93	23.75	23.77	1,206,669	-0.24(-1.00%)
Jan 27, 2023	23.96	24.09	23.86	24.01	4,115,226	-0.08(-0.32%)
Jan 26, 2023	24.06	24.12	23.85	24.08	1,103,920	+0.15(+0.64%)
Jan 25, 2023	23.68	23.95	23.63	23.93	1,503,160	+0.23(+0.97%)
Jan 24, 2023	23.53	23.72	23.42	23.70	1,277,439	+0.07(+0.29%)
Jan 23, 2023	23.35	23.66	23.33	23.63	1,089,001	+0.16(+0.70%)
Jan 20, 2023	23.20	23.47	23.11	23.47	2,587,226	+0.31(+1.33%)
Jan 19, 2023	23.08	23.22	22.97	23.16	1,761,406	+0.19(+0.84%)
Jan 18, 2023	23.50	23.52	22.96	22.97	1,904,846	-0.26(-1.12%)
Jan 17, 2023	23.20	23.29	23.17	23.23	1,689,022	+0.12(+0.50%)
Jan 13, 2023	22.79	23.13	22.79	23.11	5,356,343	+0.17(+0.76%)
Jan 12, 2023	22.78	23.00	22.49	22.94	6,687,678	+0.45(+2.01%)
Jan 11, 2023	22.37	22.49	22.31	22.49	2,289,919	+0.31(+1.39%)
Jan 10, 2023	22.13	22.19	22.01	22.18	1,084,406	+0.03(+0.13%)
Jan 09, 2023	22.24	22.40	22.13	22.15	1,167,248	-0.01(-0.04%)
Jan 06, 2023	21.66	22.16	21.50	22.16	1,361,662	+0.76(+3.55%)
Jan 05, 2023	21.46	21.51	21.35	21.40	2,635,079	-0.31(-1.42%)
Jan 04, 2023	21.76	21.81	21.58	21.71	2,164,496	+0.56(+2.64%)
Jan 03, 2023	21.14	21.29	21.03	21.15	3,099,901	-0.25(-1.17%)
Dec 30, 2022	21.38	21.49	21.33	21.40	3,119,711	-0.12(-0.54%)
Dec 29, 2022	21.38	21.56	21.36	21.51	2,184,317	+0.23(+1.09%)
Dec 28, 2022	21.61	21.67	21.27	21.28	2,317,744	-0.29(-1.34%)
Dec 27, 2022	21.55	21.73	21.47	21.57	2,687,334	+0.09(+0.40%)
Dec 23, 2022	21.31	21.49	21.26	21.48	2,153,155	+0.28(+1.32%)
Dec 22, 2022	21.38	21.38	21.05	21.21	1,777,838	-0.36(-1.65%)
Dec 21, 2022	21.46	21.62	21.44	21.56	5,834,781	+0.34(+1.59%)
Dec 20, 2022	21.18	21.33	21.15	21.22	1,757,075	-0.13(-0.63%)
Dec 19, 2022	21.55	21.58	21.30	21.36	2,100,075	-0.02(-0.09%)
Dec 16, 2022	21.33	21.47	21.25	21.38	2,569,962	-0.09(-0.40%)
Dec 15, 2022	21.77	21.79	21.39	21.47	1,839,038	-0.71(-3.21%)
Dec 14, 2022	22.23	22.31	21.92	22.18	3,734,031	-0.06(-0.26%)
Dec 13, 2022	22.55	22.58	22.17	22.24	3,413,177	+0.30(+1.36%)
Dec 12, 2022	21.87	21.94	21.76	21.94	4,399,447	+0.05(+0.22%)
Dec 09, 2022	21.92	22.11	21.89	21.89	1,641,775	-0.03(-0.13%)
Dec 08, 2022	21.79	21.94	21.74	21.92	2,371,048	+0.09(+0.43%)
Dec 07, 2022	21.78	21.89	21.70	21.82	3,431,422	+0.04(+0.17%)
Dec 06, 2022	21.96	22.03	21.69	21.79	2,026,474	-0.11(-0.52%)
Dec 05, 2022	22.27	22.33	21.85	21.90	3,263,245	-0.43(-1.95%)
Dec 02, 2022	22.14	22.41	22.13	22.33	2,198,689	-0.08(-0.38%)

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.