Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.31	34.59	34.09	34.21	4,931,907	-0.10(-0.28%)
Feb 27, 2023	34.83	34.86	34.22	34.31	3,361,680	-0.25(-0.72%)
Feb 24, 2023	34.60	34.72	34.31	34.55	2,517,998	-0.42(-1.20%)
Feb 23, 2023	35.03	35.13	34.74	34.97	2,390,747	+0.12(+0.36%)
Feb 22, 2023	34.91	35.34	34.78	34.85	2,449,359	-0.06(-0.16%)
Feb 21, 2023	35.34	35.47	34.87	34.91	3,251,515	-0.74(-2.09%)
Feb 17, 2023	35.54	35.74	35.41	35.65	1,857,084	+0.15(+0.43%)
Feb 16, 2023	35.23	35.78	35.20	35.50	2,363,106	-0.27(-0.75%)
Feb 15, 2023	35.64	35.80	35.58	35.77	2,363,781	-0.10(-0.27%)
Feb 14, 2023	35.82	36.08	35.59	35.86	2,514,129	+0.04(+0.11%)
Feb 13, 2023	35.45	35.89	34.99	35.82	3,272,525	+0.39(+1.10%)
Feb 10, 2023	35.28	35.72	35.16	35.43	4,538,215	+0.01(+0.03%)
Feb 09, 2023	36.58	37.43	34.76	35.42	6,725,973	-1.00(-2.75%)
Feb 08, 2023	37.09	37.62	36.36	36.43	6,280,022	-0.75(-2.03%)
Feb 07, 2023	37.37	37.53	36.72	37.18	4,468,222	-0.35(-0.94%)
Feb 06, 2023	37.13	37.69	37.11	37.53	4,680,288	+0.21(+0.56%)
Feb 03, 2023	36.70	37.71	36.70	37.32	4,629,112	+0.32(+0.88%)
Feb 02, 2023	35.51	37.13	35.51	37.00	4,972,185	+1.62(+4.59%)
Feb 01, 2023	34.68	35.55	34.56	35.38	2,630,408	+0.58(+1.67%)
Jan 31, 2023	34.45	34.79	34.34	34.79	7,829,573	+0.49(+1.42%)
Jan 30, 2023	33.93	34.44	33.89	34.31	2,511,029	+0.15(+0.45%)
Jan 27, 2023	34.15	34.36	33.96	34.15	3,456,378	-0.18(-0.53%)
Jan 26, 2023	34.68	34.81	34.22	34.34	4,209,134	-0.31(-0.91%)
Jan 25, 2023	34.69	34.81	34.50	34.65	2,876,666	-0.16(-0.47%)
Jan 24, 2023	35.10	35.28	34.55	34.81	2,910,920	-0.03(-0.08%)
Jan 23, 2023	34.64	35.06	34.57	34.84	1,840,987	+0.25(+0.72%)
Jan 20, 2023	33.86	34.64	33.59	34.59	3,026,510	+0.91(+2.69%)
Jan 19, 2023	33.80	33.92	33.41	33.69	3,208,287	-0.30(-0.87%)
Jan 18, 2023	33.99	34.23	33.79	33.98	2,934,993	+0.03(+0.08%)
Jan 17, 2023	34.21	34.34	33.78	33.95	2,285,956	-0.36(-1.06%)
Jan 13, 2023	33.97	34.41	33.84	34.32	1,729,310	+0.03(+0.08%)
Jan 12, 2023	34.50	34.55	34.15	34.29	2,340,356	-0.05(-0.14%)
Jan 11, 2023	34.19	34.35	33.86	34.34	2,259,508	+0.28(+0.81%)
Jan 10, 2023	33.93	34.12	33.70	34.06	2,251,897	+0.13(+0.39%)
Jan 09, 2023	34.14	34.30	33.74	33.92	3,351,196	-0.14(-0.42%)
Jan 06, 2023	33.88	34.20	33.77	34.07	2,455,998	+0.45(+1.33%)
Jan 05, 2023	33.40	33.70	33.17	33.62	3,059,272	+0.51(+1.53%)
Jan 04, 2023	32.45	33.26	32.45	33.11	3,076,476	+0.87(+2.69%)
Jan 03, 2023	32.42	32.61	32.00	32.25	3,138,528	+0.46(+1.44%)
Dec 30, 2022	31.76	31.94	31.53	31.79	2,536,236	-0.26(-0.80%)
Dec 29, 2022	31.64	32.22	31.59	32.04	1,712,740	+0.63(+2.00%)
Dec 28, 2022	31.99	32.25	31.40	31.42	1,875,930	-0.65(-2.02%)
Dec 27, 2022	31.74	32.34	31.63	32.06	2,616,014	+0.17(+0.54%)
Dec 23, 2022	31.29	31.95	31.21	31.89	1,979,241	+0.58(+1.86%)
Dec 22, 2022	31.07	31.32	30.67	31.31	2,450,809	-0.09(-0.27%)
Dec 21, 2022	31.26	31.59	31.21	31.40	1,898,769	+0.40(+1.29%)
Dec 20, 2022	30.70	31.13	30.65	31.00	2,362,974	+0.30(+0.96%)
Dec 19, 2022	31.09	31.37	30.48	30.70	2,556,327	-0.28(-0.89%)
Dec 16, 2022	30.66	31.12	30.59	30.98	7,007,277	-0.15(-0.49%)
Dec 15, 2022	31.29	31.53	30.94	31.13	4,686,540	-0.79(-2.48%)
Dec 14, 2022	31.95	32.52	31.69	31.92	4,371,864	-0.03(-0.09%)
Dec 13, 2022	32.13	32.33	31.59	31.95	4,857,360	+0.59(+1.89%)
Dec 12, 2022	30.54	31.37	30.39	31.36	2,898,717	+0.75(+2.46%)
Dec 09, 2022	30.54	30.93	30.38	30.60	1,851,066	-0.08(-0.25%)
Dec 08, 2022	30.79	30.93	30.56	30.68	3,075,506	+0.05(+0.16%)
Dec 07, 2022	31.11	31.12	30.58	30.63	4,222,499	-0.55(-1.77%)
Dec 06, 2022	31.55	31.74	30.85	31.19	3,357,032	-0.33(-1.06%)
Dec 05, 2022	31.69	31.84	31.42	31.52	2,437,358	-0.63(-1.96%)
Dec 02, 2022	32.45	32.65	31.97	32.15	2,385,196	-0.73(-2.23%)

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.