Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.34	33.82	33.34	33.35	196,708	-0.07(-0.20%)
Feb 27, 2023	33.28	33.62	33.10	33.42	152,759	+0.49(+1.50%)
Feb 24, 2023	33.01	33.47	32.55	32.92	130,993	-0.74(-2.19%)
Feb 23, 2023	33.83	34.06	33.49	33.66	146,727	+0.02(+0.06%)
Feb 22, 2023	33.41	33.68	33.28	33.64	200,600	+0.11(+0.32%)
Feb 21, 2023	34.26	34.50	33.37	33.53	199,794	-1.28(-3.68%)
Feb 17, 2023	34.58	35.16	33.67	34.81	136,122	+0.54(+1.59%)
Feb 16, 2023	34.69	35.10	34.25	34.27	123,818	-1.09(-3.07%)
Feb 15, 2023	35.23	35.51	35.10	35.36	104,545	-0.30(-0.84%)
Feb 14, 2023	35.37	35.70	34.85	35.66	106,261	+0.13(+0.35%)
Feb 13, 2023	34.77	35.66	34.66	35.53	70,805	+0.73(+2.09%)
Feb 10, 2023	34.70	34.89	34.46	34.80	86,494	+0.09(+0.25%)
Feb 09, 2023	34.96	35.20	34.72	34.72	101,497	+0.10(+0.28%)
Feb 08, 2023	35.66	35.86	34.62	34.62	125,807	-1.20(-3.36%)
Feb 07, 2023	35.41	35.84	35.14	35.82	113,187	+0.08(+0.22%)
Feb 06, 2023	35.71	35.96	35.03	35.75	264,126	-0.19(-0.54%)
Feb 03, 2023	35.65	36.20	35.38	35.94	187,712	-0.12(-0.32%)
Feb 02, 2023	35.37	36.52	35.33	36.06	270,270	+0.82(+2.31%)
Feb 01, 2023	34.96	35.51	34.40	35.24	196,823	+0.08(+0.22%)
Jan 31, 2023	34.81	35.22	34.69	35.16	177,500	+0.36(+1.03%)
Jan 30, 2023	35.12	35.52	34.72	34.80	204,335	-0.81(-2.26%)
Jan 27, 2023	36.46	36.53	34.06	35.61	285,887	-1.50(-4.05%)
Jan 26, 2023	37.19	37.93	37.10	37.11	216,336	+0.19(+0.53%)
Jan 25, 2023	36.29	36.97	36.20	36.92	92,537	+0.29(+0.79%)
Jan 24, 2023	36.87	37.47	36.50	36.63	94,118	-0.58(-1.56%)
Jan 23, 2023	36.80	37.47	36.73	37.21	89,082	+0.22(+0.60%)
Jan 20, 2023	36.87	37.03	36.16	36.99	112,574	+0.29(+0.79%)
Jan 19, 2023	36.47	37.24	36.18	36.70	88,777	+0.09(+0.24%)
Jan 18, 2023	36.42	37.11	36.01	36.61	111,522	+0.19(+0.53%)
Jan 17, 2023	36.28	37.18	36.28	36.42	137,381	-0.11(-0.29%)
Jan 13, 2023	35.87	36.79	35.80	36.52	108,442	+0.19(+0.53%)
Jan 12, 2023	35.95	36.47	35.94	36.33	115,259	+0.34(+0.94%)
Jan 11, 2023	35.43	36.00	35.34	35.99	74,224	+0.76(+2.15%)
Jan 10, 2023	35.15	35.47	34.72	35.23	123,837	+0.08(+0.22%)
Jan 09, 2023	34.77	35.22	34.77	35.15	131,655	+0.30(+0.86%)
Jan 06, 2023	34.11	34.85	33.86	34.85	110,076	+1.12(+3.31%)
Jan 05, 2023	34.69	34.69	33.51	33.74	65,358	-1.08(-3.09%)
Jan 04, 2023	34.20	34.90	34.20	34.81	147,112	+0.81(+2.40%)
Jan 03, 2023	33.54	34.06	33.54	34.00	147,935	+0.57(+1.71%)
Dec 30, 2022	33.75	34.11	33.33	33.43	144,550	-0.74(-2.16%)
Dec 29, 2022	33.23	34.16	33.21	34.16	72,091	+1.03(+3.10%)
Dec 28, 2022	33.46	33.75	33.14	33.14	79,803	-0.55(-1.64%)
Dec 27, 2022	33.76	33.92	33.50	33.69	66,307	-0.18(-0.54%)
Dec 23, 2022	33.18	33.89	33.18	33.87	90,061	+0.69(+2.08%)
Dec 22, 2022	33.22	33.27	32.73	33.18	172,439	-0.34(-1.01%)
Dec 21, 2022	33.60	33.91	33.44	33.52	160,580	+0.36(+1.08%)
Dec 20, 2022	32.99	33.76	32.99	33.17	169,978	+0.04(+0.12%)
Dec 19, 2022	32.99	33.74	32.99	33.13	210,724	+0.20(+0.62%)
Dec 16, 2022	32.90	33.12	32.27	32.92	835,149	-0.52(-1.57%)
Dec 15, 2022	33.95	34.53	33.44	33.45	238,480	-1.04(-3.01%)
Dec 14, 2022	34.92	35.43	34.33	34.48	218,643	-0.68(-1.93%)
Dec 13, 2022	35.64	35.88	34.75	35.16	304,733	+0.62(+1.80%)
Dec 12, 2022	33.79	34.54	33.66	34.54	113,611	+0.78(+2.30%)
Dec 09, 2022	33.68	34.21	33.57	33.77	97,676	+0.04(+0.12%)
Dec 08, 2022	33.90	34.45	33.57	33.73	139,493	-0.23(-0.69%)
Dec 07, 2022	34.03	34.32	33.30	33.96	131,864	-0.07(-0.20%)
Dec 06, 2022	34.48	34.81	33.78	34.03	176,523	-0.49(-1.41%)
Dec 05, 2022	35.96	35.99	34.32	34.51	123,487	-1.66(-4.59%)
Dec 02, 2022	35.65	36.29	35.43	36.17	79,839	-0.14(-0.37%)

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.