Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.49	33.51	32.49	32.76	341,236	+0.08(+0.24%)
Feb 27, 2023	32.90	33.69	32.41	32.68	256,207	-0.22(-0.67%)
Feb 24, 2023	33.25	34.70	32.51	32.90	399,357	-0.69(-2.05%)
Feb 23, 2023	33.09	34.10	32.92	33.59	353,628	+0.80(+2.44%)
Feb 22, 2023	32.58	32.83	32.09	32.79	870,672	+0.33(+1.02%)
Feb 21, 2023	32.76	32.89	31.90	32.46	769,891	-0.51(-1.55%)
Feb 17, 2023	32.97	33.40	32.55	32.97	492,938	+0.11(+0.33%)
Feb 16, 2023	32.60	33.12	32.41	32.86	371,931	+0.20(+0.61%)
Feb 15, 2023	32.61	32.96	32.09	32.66	457,069	-0.21(-0.64%)
Feb 14, 2023	32.67	33.66	32.39	32.87	303,773	-0.08(-0.24%)
Feb 13, 2023	33.28	34.65	32.73	32.95	478,565	-0.27(-0.81%)
Feb 10, 2023	34.57	35.08	33.19	33.22	705,351	-1.47(-4.24%)
Feb 09, 2023	34.47	35.35	34.08	34.69	285,901	+0.49(+1.43%)
Feb 08, 2023	34.22	35.33	33.95	34.20	361,698	-0.53(-1.53%)
Feb 07, 2023	35.85	36.30	34.25	34.73	533,808	-1.07(-2.99%)
Feb 06, 2023	33.33	37.08	32.38	35.80	971,518	-1.68(-4.48%)
Feb 03, 2023	36.77	38.00	36.55	37.48	354,232	+0.39(+1.05%)
Feb 02, 2023	37.36	37.46	36.12	37.09	380,644	-0.21(-0.56%)
Feb 01, 2023	36.74	37.65	36.41	37.30	401,924	+0.78(+2.14%)
Jan 31, 2023	35.36	36.87	35.20	36.52	397,321	+1.12(+3.16%)
Jan 30, 2023	36.12	36.69	35.29	35.40	255,150	-0.93(-2.56%)
Jan 27, 2023	37.54	37.75	35.81	36.33	255,241	-1.27(-3.38%)
Jan 26, 2023	37.63	37.89	37.09	37.60	202,474	+0.24(+0.64%)
Jan 25, 2023	37.48	39.00	36.68	37.36	661,690	+0.25(+0.67%)
Jan 24, 2023	35.64	37.65	35.09	37.11	709,315	+1.47(+4.12%)
Jan 23, 2023	36.01	36.33	35.21	35.64	309,171	-0.32(-0.89%)
Jan 20, 2023	36.30	36.33	35.25	35.96	426,584	+0.18(+0.50%)
Jan 19, 2023	36.83	37.00	35.71	35.78	568,110	-1.02(-2.77%)
Jan 18, 2023	37.70	38.03	36.38	36.80	887,747	-0.80(-2.13%)
Jan 17, 2023	36.00	37.61	35.39	37.60	745,858	+1.37(+3.78%)
Jan 13, 2023	36.12	37.12	34.47	36.23	605,362	+0.21(+0.58%)
Jan 12, 2023	35.20	36.23	34.79	36.02	611,676	+0.63(+1.78%)
Jan 11, 2023	35.03	36.15	34.19	35.39	1,030,643	-0.11(-0.31%)
Jan 10, 2023	33.76	35.97	33.50	35.50	1,484,433	+2.52(+7.64%)
Jan 09, 2023	30.02	33.17	29.95	32.98	2,775,965	+5.52(+20.10%)
Jan 06, 2023	27.55	27.72	26.57	27.46	313,834	-0.01(-0.04%)
Jan 05, 2023	28.31	29.25	26.90	27.47	541,001	-1.04(-3.65%)
Jan 04, 2023	28.76	29.08	28.15	28.51	279,786	+0.01(+0.04%)
Jan 03, 2023	29.43	29.71	28.02	28.50	336,760	-0.71(-2.43%)
Dec 30, 2022	28.86	29.42	27.97	29.21	342,943	+0.31(+1.07%)
Dec 29, 2022	28.67	29.41	28.27	28.90	297,830	+0.50(+1.76%)
Dec 28, 2022	28.66	29.19	28.12	28.40	204,225	-0.22(-0.77%)
Dec 27, 2022	29.88	29.93	28.48	28.62	204,781	-0.96(-3.25%)
Dec 23, 2022	29.57	29.99	28.90	29.58	245,271	-0.16(-0.54%)
Dec 22, 2022	29.45	29.95	29.02	29.74	503,858	+0.20(+0.68%)
Dec 21, 2022	27.57	29.67	27.02	29.54	569,546	+2.02(+7.34%)
Dec 20, 2022	27.63	28.15	27.07	27.52	558,938	-0.11(-0.40%)
Dec 19, 2022	28.00	28.20	26.16	27.63	495,621	-0.25(-0.90%)
Dec 16, 2022	27.96	28.86	27.08	27.88	2,943,916	+0.39(+1.42%)
Dec 15, 2022	27.58	28.21	26.97	27.49	778,303	-0.43(-1.54%)
Dec 14, 2022	27.69	28.40	27.53	27.92	555,651	+0.38(+1.38%)
Dec 13, 2022	27.04	27.85	26.55	27.54	524,869	+0.88(+3.30%)
Dec 12, 2022	27.95	28.31	25.81	26.66	728,872	-0.39(-1.44%)
Dec 09, 2022	26.56	27.29	26.47	27.05	292,577	+0.29(+1.08%)
Dec 08, 2022	26.04	27.05	25.69	26.76	540,347	+0.91(+3.52%)
Dec 07, 2022	25.89	26.10	24.83	25.85	453,582	-0.17(-0.65%)
Dec 06, 2022	26.83	27.70	25.73	26.02	427,624	-0.82(-3.06%)
Dec 05, 2022	27.50	27.50	26.08	26.84	473,087	-0.66(-2.40%)
Dec 02, 2022	25.67	27.95	25.67	27.50	1,416,130	+1.46(+5.61%)

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.