Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	30.21	30.47	29.11	29.13	1,601,355	-0.72(-2.42%)
Feb 27, 2023	30.15	30.39	29.19	29.85	1,170,661	-0.29(-0.97%)
Feb 24, 2023	29.30	31.03	29.07	30.14	1,967,539	+0.30(+1.01%)
Feb 23, 2023	29.48	30.13	28.90	29.84	1,486,027	+1.15(+4.02%)
Feb 22, 2023	29.10	29.38	28.26	28.69	1,478,397	-0.59(-2.02%)
Feb 21, 2023	29.62	30.18	29.12	29.28	1,155,042	-0.69(-2.32%)
Feb 17, 2023	30.97	30.97	29.73	29.97	1,590,023	-1.45(-4.63%)
Feb 16, 2023	31.75	32.39	31.42	31.43	1,315,963	-0.52(-1.62%)
Feb 15, 2023	31.57	32.00	30.72	31.94	1,621,564	-0.27(-0.84%)
Feb 14, 2023	31.81	32.40	31.52	32.22	1,065,577	+0.29(+0.91%)
Feb 13, 2023	31.88	32.39	31.44	31.92	1,187,128	-0.08(-0.26%)
Feb 10, 2023	30.55	32.05	30.42	32.01	1,859,251	+1.84(+6.10%)
Feb 09, 2023	31.43	31.43	30.03	30.17	1,420,064	-1.07(-3.42%)
Feb 08, 2023	31.39	31.56	30.73	31.24	1,366,617	-0.12(-0.39%)
Feb 07, 2023	29.70	31.36	29.32	31.36	2,469,041	+2.07(+7.08%)
Feb 06, 2023	29.89	30.26	28.93	29.29	2,765,953	-0.70(-2.35%)
Feb 03, 2023	29.58	30.97	29.58	29.99	2,468,553	+0.34(+1.14%)
Feb 02, 2023	30.77	30.86	28.96	29.65	2,666,894	-1.25(-4.04%)
Feb 01, 2023	31.28	31.54	29.67	30.90	18,292,712	-0.55(-1.76%)
Jan 31, 2023	31.43	31.98	31.09	31.45	1,625,014	+0.03(+0.09%)
Jan 30, 2023	31.92	32.28	31.12	31.43	2,405,526	-1.06(-3.26%)
Jan 27, 2023	33.31	33.67	32.31	32.49	5,316,316	+1.22(+3.90%)
Jan 26, 2023	30.52	31.46	30.13	31.27	2,032,324	+1.14(+3.77%)
Jan 25, 2023	29.82	30.46	29.38	30.13	1,210,022	+0.10(+0.34%)
Jan 24, 2023	30.93	31.06	30.01	30.03	1,045,248	-0.65(-2.11%)
Jan 23, 2023	30.76	30.92	30.39	30.68	664,967	+0.22(+0.71%)
Jan 20, 2023	30.12	30.47	29.42	30.46	984,702	+0.63(+2.11%)
Jan 19, 2023	29.17	29.91	28.72	29.83	1,133,772	+0.58(+1.99%)
Jan 18, 2023	30.56	30.88	29.24	29.25	1,197,227	-1.00(-3.32%)
Jan 17, 2023	30.34	30.69	29.83	30.25	810,104	+0.19(+0.62%)
Jan 13, 2023	29.49	30.16	28.86	30.07	769,885	+0.61(+2.07%)
Jan 12, 2023	29.24	30.01	28.90	29.46	1,420,103	+0.55(+1.92%)
Jan 11, 2023	29.37	29.44	28.21	28.90	957,129	+0.16(+0.56%)
Jan 10, 2023	29.09	29.09	28.23	28.74	1,094,763	-0.10(-0.36%)
Jan 09, 2023	28.48	28.97	28.27	28.85	1,344,925	+1.12(+4.03%)
Jan 06, 2023	27.49	28.46	27.27	27.73	1,500,322	+0.97(+3.61%)
Jan 05, 2023	26.80	27.26	26.48	26.76	1,300,673	-0.30(-1.11%)
Jan 04, 2023	26.71	27.79	26.62	27.06	2,060,106	-0.16(-0.59%)
Jan 03, 2023	28.34	28.73	26.62	27.22	1,681,271	-1.70(-5.87%)
Dec 30, 2022	28.32	29.03	28.27	28.92	2,904,341	+0.16(+0.55%)
Dec 29, 2022	27.98	29.06	27.78	28.76	891,017	+0.55(+1.96%)
Dec 28, 2022	29.68	29.68	28.08	28.21	1,219,477	-1.58(-5.29%)
Dec 27, 2022	29.66	29.85	29.32	29.78	888,329	+0.24(+0.82%)
Dec 23, 2022	28.70	29.55	28.33	29.54	808,819	+1.40(+4.99%)
Dec 22, 2022	29.20	29.41	27.38	28.14	1,359,477	-1.28(-4.36%)
Dec 21, 2022	29.32	29.80	28.64	29.42	977,961	+0.79(+2.76%)
Dec 20, 2022	28.01	29.02	27.99	28.63	1,520,216	+0.30(+1.05%)
Dec 19, 2022	29.66	30.09	28.14	28.33	943,207	-1.16(-3.94%)
Dec 16, 2022	29.28	29.70	28.59	29.50	2,946,541	-0.82(-2.70%)
Dec 15, 2022	29.84	30.64	29.47	30.31	2,027,762	+0.30(+0.99%)
Dec 14, 2022	30.78	31.29	29.89	30.02	1,404,488	-0.36(-1.19%)
Dec 13, 2022	31.08	31.37	30.07	30.38	1,284,739	+0.27(+0.90%)
Dec 12, 2022	28.93	30.25	28.93	30.11	1,733,188	+1.17(+4.05%)
Dec 09, 2022	29.21	29.77	28.83	28.94	850,299	-0.29(-0.99%)
Dec 08, 2022	31.06	31.23	29.02	29.23	1,166,817	-0.85(-2.81%)
Dec 07, 2022	30.41	31.04	29.60	30.07	1,107,144	-0.33(-1.10%)
Dec 06, 2022	31.28	31.75	30.05	30.41	1,044,012	-1.12(-3.57%)
Dec 05, 2022	33.84	33.99	31.15	31.53	1,347,097	-1.74(-5.23%)
Dec 02, 2022	32.43	33.46	32.35	33.27	971,239	+0.44(+1.33%)

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.