Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	26.32	26.36	26.01	26.14	3,285,300	-0.16(-0.59%)
Feb 27, 2023	26.86	26.86	26.21	26.29	1,830,605	-0.34(-1.28%)
Feb 24, 2023	26.53	26.74	26.38	26.63	3,169,262	-0.31(-1.13%)
Feb 23, 2023	26.79	27.04	26.45	26.94	2,795,526	+0.28(+1.04%)
Feb 22, 2023	26.63	26.92	26.61	26.66	4,395,122	+0.07(+0.27%)
Feb 21, 2023	26.80	26.95	26.54	26.59	1,807,714	-0.55(-2.04%)
Feb 17, 2023	27.12	27.21	26.91	27.14	1,381,937	-0.01(-0.05%)
Feb 16, 2023	27.34	27.61	27.13	27.16	1,866,482	-0.44(-1.59%)
Feb 15, 2023	27.49	27.70	27.41	27.60	1,724,717	-0.05(-0.18%)
Feb 14, 2023	27.53	27.96	27.47	27.65	4,425,826	-0.01(-0.03%)
Feb 13, 2023	27.24	27.85	27.16	27.66	3,634,380	+0.40(+1.46%)
Feb 10, 2023	26.85	27.42	26.80	27.26	3,636,175	+0.30(+1.10%)
Feb 09, 2023	28.35	28.46	26.94	26.96	7,484,927	-1.33(-4.69%)
Feb 08, 2023	27.79	28.34	27.63	28.29	8,271,142	-0.69(-2.40%)
Feb 07, 2023	28.80	29.09	26.60	28.98	14,715,467	-2.11(-6.77%)
Feb 06, 2023	31.11	31.23	30.80	31.09	6,564,880	-0.07(-0.23%)
Feb 03, 2023	30.94	31.42	30.61	31.16	4,394,196	-0.13(-0.43%)
Feb 02, 2023	31.43	31.87	31.18	31.29	2,976,128	-0.13(-0.43%)
Feb 01, 2023	31.45	31.67	30.99	31.43	1,886,422	-0.13(-0.43%)
Jan 31, 2023	30.94	31.56	30.91	31.56	1,724,047	+0.59(+1.90%)
Jan 30, 2023	31.14	31.41	30.95	30.97	5,229,707	-0.44(-1.40%)
Jan 27, 2023	31.58	31.66	31.32	31.41	4,675,149	-0.10(-0.31%)
Jan 26, 2023	31.75	31.91	31.27	31.51	5,325,562	-0.17(-0.54%)
Jan 25, 2023	31.50	31.81	31.42	31.68	3,017,280	-0.04(-0.13%)
Jan 24, 2023	31.62	32.08	31.57	31.72	3,792,168	-0.16(-0.51%)
Jan 23, 2023	32.12	32.36	31.84	31.89	9,164,687	-0.15(-0.46%)
Jan 20, 2023	31.55	32.04	31.35	32.04	2,834,048	+0.67(+2.12%)
Jan 19, 2023	31.14	31.60	31.09	31.37	6,549,354	-0.05(-0.16%)
Jan 18, 2023	32.24	32.34	31.38	31.42	3,981,589	-0.74(-2.31%)
Jan 17, 2023	32.11	32.40	31.98	32.16	4,240,799	+0.05(+0.15%)
Jan 13, 2023	31.58	32.23	31.54	32.11	3,067,878	+0.28(+0.87%)
Jan 12, 2023	31.50	31.89	31.38	31.84	2,888,004	+0.43(+1.35%)
Jan 11, 2023	31.21	31.45	31.02	31.41	2,840,500	+0.19(+0.61%)
Jan 10, 2023	30.81	31.26	30.77	31.22	5,738,036	+0.26(+0.82%)
Jan 09, 2023	31.15	31.31	30.77	30.96	8,096,982	-0.18(-0.59%)
Jan 06, 2023	30.35	31.15	30.28	31.15	3,396,599	+1.06(+3.51%)
Jan 05, 2023	29.66	30.34	29.46	30.09	2,162,567	+0.37(+1.24%)
Jan 04, 2023	29.70	29.95	29.50	29.72	2,316,174	+0.38(+1.30%)
Jan 03, 2023	29.80	29.94	29.07	29.34	3,253,517	+0.04(+0.15%)
Dec 30, 2022	29.15	29.36	29.09	29.30	3,801,252	-0.13(-0.46%)
Dec 29, 2022	29.15	29.59	29.09	29.43	2,088,709	+0.38(+1.29%)
Dec 28, 2022	29.41	29.62	29.03	29.06	2,307,369	-0.38(-1.30%)
Dec 27, 2022	29.33	29.82	29.33	29.44	1,301,877	+0.03(+0.10%)
Dec 23, 2022	29.19	29.41	29.00	29.41	951,522	+0.20(+0.68%)
Dec 22, 2022	29.29	29.30	28.89	29.21	1,631,113	-0.33(-1.13%)
Dec 21, 2022	29.43	29.65	29.36	29.55	3,822,815	+0.36(+1.24%)
Dec 20, 2022	29.03	29.19	28.71	29.19	2,144,267	+0.13(+0.44%)
Dec 19, 2022	29.36	29.41	28.79	29.06	4,259,329	-0.36(-1.23%)
Dec 16, 2022	29.38	29.58	29.20	29.42	3,274,725	-0.16(-0.53%)
Dec 15, 2022	29.83	29.84	29.29	29.58	2,053,114	-0.65(-2.16%)
Dec 14, 2022	29.97	30.53	29.85	30.23	2,052,434	+0.18(+0.61%)
Dec 13, 2022	30.48	30.71	29.82	30.04	3,046,822	+0.17(+0.57%)
Dec 12, 2022	29.20	29.87	29.15	29.87	4,299,136	+0.70(+2.41%)
Dec 09, 2022	28.92	29.33	28.89	29.17	3,630,826	+0.16(+0.54%)
Dec 08, 2022	28.87	29.07	28.70	29.02	10,372,103	+0.48(+1.69%)
Dec 07, 2022	28.98	29.11	28.53	28.53	2,011,317	-0.57(-1.95%)
Dec 06, 2022	29.38	29.72	28.98	29.10	2,597,971	-0.21(-0.73%)
Dec 05, 2022	29.58	29.71	29.23	29.31	2,316,902	-0.54(-1.80%)
Dec 02, 2022	29.41	30.04	29.30	29.85	2,656,751	+0.16(+0.53%)

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.