Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	35.56	35.68	34.47	34.67	822,509	-0.62(-1.76%)
Feb 27, 2023	35.07	35.49	34.67	35.29	593,550	+0.54(+1.55%)
Feb 24, 2023	33.45	34.77	33.27	34.75	610,524	+0.71(+2.09%)
Feb 23, 2023	33.92	34.58	33.37	34.04	554,632	+0.56(+1.67%)
Feb 22, 2023	33.28	33.98	33.08	33.48	569,116	+0.12(+0.36%)
Feb 21, 2023	33.89	34.74	33.27	33.36	568,681	-1.28(-3.70%)
Feb 17, 2023	35.60	35.81	34.36	34.64	577,649	-1.33(-3.70%)
Feb 16, 2023	36.21	36.89	35.91	35.97	691,219	-0.79(-2.15%)
Feb 15, 2023	35.65	36.79	35.09	36.76	738,091	+0.97(+2.71%)
Feb 14, 2023	35.10	35.94	34.22	35.79	680,680	+0.46(+1.30%)
Feb 13, 2023	34.36	36.12	33.91	35.33	992,644	+0.67(+1.93%)
Feb 10, 2023	35.08	35.54	34.15	34.66	845,643	-0.29(-0.83%)
Feb 09, 2023	37.06	37.40	34.54	34.95	959,104	-1.59(-4.35%)
Feb 08, 2023	34.38	37.49	34.34	36.54	2,009,600	+2.62(+7.72%)
Feb 07, 2023	34.13	34.42	32.83	33.92	1,309,498	-0.28(-0.82%)
Feb 06, 2023	33.73	34.62	33.53	34.20	1,244,404	+0.24(+0.71%)
Feb 03, 2023	35.80	36.30	33.94	33.96	949,699	-1.84(-5.14%)
Feb 02, 2023	35.14	36.34	34.70	35.80	929,384	+0.86(+2.46%)
Feb 01, 2023	34.66	35.40	33.20	34.94	1,066,310	+0.17(+0.49%)
Jan 31, 2023	32.94	36.19	32.33	34.77	3,062,725	+3.72(+11.98%)
Jan 30, 2023	30.67	31.72	30.25	31.05	565,042	-0.15(-0.48%)
Jan 27, 2023	31.05	32.04	30.63	31.20	388,756	+0.06(+0.19%)
Jan 26, 2023	32.43	32.73	30.70	31.14	539,107	-0.93(-2.90%)
Jan 25, 2023	30.54	32.30	30.21	32.07	764,048	+0.94(+3.02%)
Jan 24, 2023	30.85	31.51	30.64	31.13	351,798	+0.09(+0.29%)
Jan 23, 2023	31.06	31.21	30.64	31.04	623,226	-0.02(-0.06%)
Jan 20, 2023	30.36	31.26	30.01	31.06	860,964	+0.97(+3.22%)
Jan 19, 2023	29.77	30.68	29.53	30.09	499,844	-0.07(-0.23%)
Jan 18, 2023	31.70	32.12	29.97	30.16	423,705	-1.08(-3.46%)
Jan 17, 2023	31.90	32.39	30.84	31.24	755,020	-1.29(-3.97%)
Jan 13, 2023	31.88	32.82	31.70	32.53	473,435	+0.45(+1.40%)
Jan 12, 2023	32.01	32.18	31.32	32.08	594,759	+0.31(+0.98%)
Jan 11, 2023	32.05	32.30	31.45	31.77	603,378	-0.08(-0.25%)
Jan 10, 2023	31.19	31.94	30.72	31.85	1,057,959	+0.71(+2.28%)
Jan 09, 2023	32.17	32.61	31.14	31.14	835,026	-0.53(-1.67%)
Jan 06, 2023	31.66	31.85	30.71	31.67	718,209	+0.76(+2.46%)
Jan 05, 2023	29.84	30.99	29.20	30.91	913,427	+0.80(+2.66%)
Jan 04, 2023	28.90	30.65	28.75	30.11	715,929	+1.21(+4.19%)
Jan 03, 2023	30.33	30.92	28.46	28.90	1,049,238	-1.60(-5.25%)
Dec 30, 2022	29.86	30.55	29.77	30.50	444,035	+0.29(+0.96%)
Dec 29, 2022	29.33	30.33	29.25	30.21	478,596	+1.22(+4.21%)
Dec 28, 2022	29.75	29.84	28.67	28.99	538,519	-0.81(-2.72%)
Dec 27, 2022	29.93	30.11	29.41	29.80	359,497	-0.17(-0.57%)
Dec 23, 2022	29.25	29.99	28.77	29.97	458,539	+0.83(+2.85%)
Dec 22, 2022	29.58	29.62	28.50	29.14	649,364	-0.81(-2.70%)
Dec 21, 2022	29.42	30.23	28.94	29.95	694,458	+0.98(+3.38%)
Dec 20, 2022	29.22	29.80	28.97	28.97	527,683	-0.39(-1.33%)
Dec 19, 2022	29.44	30.27	28.87	29.36	577,603	-0.12(-0.41%)
Dec 16, 2022	30.22	31.20	29.32	29.48	2,620,497	-1.72(-5.51%)
Dec 15, 2022	30.14	31.94	30.06	31.20	799,662	+0.34(+1.10%)
Dec 14, 2022	31.64	32.50	30.72	30.86	853,901	-0.39(-1.25%)
Dec 13, 2022	31.62	32.12	30.65	31.25	786,648	+0.50(+1.63%)
Dec 12, 2022	28.98	30.84	28.63	30.75	973,759	+1.65(+5.67%)
Dec 09, 2022	29.06	29.63	28.53	29.10	885,373	+0.00(+0.00%)
Dec 08, 2022	29.99	30.29	28.85	29.10	1,327,076	-0.16(-0.55%)
Dec 07, 2022	31.67	32.30	29.05	29.26	1,649,970	-2.55(-8.02%)
Dec 06, 2022	32.15	32.59	31.56	31.81	916,348	-0.69(-2.12%)
Dec 05, 2022	35.14	35.35	31.96	32.50	1,116,295	-2.56(-7.30%)
Dec 02, 2022	34.24	35.51	34.14	35.06	473,837	+0.23(+0.66%)

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.