Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.65	33.20	32.55	32.63	1,279,843	-0.05(-0.14%)
Feb 27, 2023	33.45	33.53	32.56	32.67	598,680	-0.31(-0.93%)
Feb 24, 2023	33.27	33.28	32.77	32.98	802,669	-0.71(-2.10%)
Feb 23, 2023	33.74	33.93	33.18	33.69	1,036,864	+0.13(+0.38%)
Feb 22, 2023	33.92	34.36	33.44	33.56	934,750	-0.18(-0.54%)
Feb 21, 2023	34.44	34.69	33.60	33.74	2,162,116	-0.96(-2.77%)
Feb 17, 2023	35.28	35.40	34.45	34.70	719,739	-0.69(-1.95%)
Feb 16, 2023	35.42	35.75	35.22	35.39	801,919	-0.66(-1.83%)
Feb 15, 2023	35.59	36.08	35.59	36.05	449,584	+0.27(+0.76%)
Feb 14, 2023	36.06	36.27	35.64	35.78	892,284	-0.40(-1.10%)
Feb 13, 2023	36.04	36.21	35.79	36.18	650,670	+0.16(+0.45%)
Feb 10, 2023	35.65	36.12	35.51	36.02	673,291	+0.30(+0.84%)
Feb 09, 2023	36.46	36.69	35.54	35.72	1,205,399	-0.49(-1.35%)
Feb 08, 2023	36.07	36.32	35.67	36.21	841,379	+0.22(+0.60%)
Feb 07, 2023	35.63	36.44	35.23	35.99	1,126,323	+0.07(+0.20%)
Feb 06, 2023	36.27	36.49	35.31	35.92	1,286,224	-0.90(-2.44%)
Feb 03, 2023	37.93	38.20	36.52	36.81	988,702	-1.68(-4.38%)
Feb 02, 2023	38.39	39.38	37.32	38.50	1,567,037	+1.36(+3.66%)
Feb 01, 2023	37.21	37.44	35.97	37.14	1,471,570	-0.04(-0.10%)
Jan 31, 2023	36.02	37.19	35.91	37.18	981,208	+1.08(+2.99%)
Jan 30, 2023	36.50	36.96	36.04	36.10	844,917	-0.87(-2.35%)
Jan 27, 2023	35.44	37.19	35.44	36.97	1,078,805	+1.52(+4.29%)
Jan 26, 2023	35.60	35.83	35.06	35.45	616,055	+0.06(+0.18%)
Jan 25, 2023	34.45	35.58	34.15	35.38	1,062,734	+0.67(+1.93%)
Jan 24, 2023	34.47	34.82	34.22	34.71	1,464,159	-0.32(-0.91%)
Jan 23, 2023	35.23	35.72	34.72	35.03	1,153,533	-0.32(-0.90%)
Jan 20, 2023	35.94	35.94	34.46	35.35	2,308,693	-0.66(-1.84%)
Jan 19, 2023	36.25	36.77	35.98	36.01	891,166	-0.56(-1.54%)
Jan 18, 2023	37.19	37.46	36.23	36.57	1,291,855	-0.39(-1.05%)
Jan 17, 2023	36.88	37.20	36.57	36.96	1,118,925	+0.24(+0.64%)
Jan 13, 2023	36.48	37.16	36.23	36.72	1,006,632	-0.13(-0.34%)
Jan 12, 2023	36.13	37.00	35.78	36.85	803,791	+1.09(+3.04%)
Jan 11, 2023	34.59	35.77	34.44	35.76	696,518	+1.52(+4.44%)
Jan 10, 2023	33.84	34.41	33.75	34.24	742,576	+0.30(+0.88%)
Jan 09, 2023	34.28	34.70	33.77	33.94	1,020,760	-0.45(-1.32%)
Jan 06, 2023	33.82	34.59	33.78	34.39	1,192,311	+0.63(+1.88%)
Jan 05, 2023	34.83	34.83	33.65	33.76	743,597	-1.55(-4.39%)
Jan 04, 2023	35.31	35.68	34.86	35.31	1,260,806	+0.64(+1.86%)
Jan 03, 2023	34.87	35.69	34.03	34.67	1,166,593	-0.36(-1.03%)
Dec 30, 2022	34.84	35.13	34.45	35.03	442,716	-0.12(-0.33%)
Dec 29, 2022	34.30	35.35	34.11	35.15	479,949	+1.11(+3.27%)
Dec 28, 2022	35.19	35.31	33.88	34.03	631,119	-1.21(-3.45%)
Dec 27, 2022	34.96	35.47	34.63	35.25	393,998	+0.30(+0.87%)
Dec 23, 2022	34.92	35.15	34.57	34.94	352,174	+0.02(+0.05%)
Dec 22, 2022	34.27	34.95	34.01	34.92	2,009,107	+0.07(+0.20%)
Dec 21, 2022	34.76	35.53	34.76	34.85	891,520	+0.46(+1.32%)
Dec 20, 2022	33.99	34.82	33.92	34.40	1,008,941	+0.16(+0.47%)
Dec 19, 2022	35.09	35.25	34.07	34.24	878,888	-0.85(-2.42%)
Dec 16, 2022	35.09	35.38	34.15	35.09	1,945,825	-0.67(-1.87%)
Dec 15, 2022	36.12	36.65	35.59	35.76	1,335,720	-0.76(-2.08%)
Dec 14, 2022	35.38	37.01	35.38	36.51	1,238,930	+0.90(+2.53%)
Dec 13, 2022	36.53	37.14	35.36	35.61	1,692,623	+0.19(+0.53%)
Dec 12, 2022	35.89	36.03	35.15	35.42	921,828	-0.42(-1.17%)
Dec 09, 2022	34.94	36.09	34.78	35.84	524,124	+0.71(+2.03%)
Dec 08, 2022	34.34	35.44	34.32	35.13	1,057,697	+0.97(+2.85%)
Dec 07, 2022	34.83	34.92	33.95	34.16	1,244,818	-0.93(-2.65%)
Dec 06, 2022	35.76	36.15	34.97	35.09	1,242,517	-0.90(-2.51%)
Dec 05, 2022	37.28	37.51	35.87	35.99	543,302	-1.68(-4.46%)
Dec 02, 2022	37.66	37.94	37.31	37.67	636,573	-0.46(-1.19%)

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.