Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.29	34.57	34.08	34.19	4,934,711	-0.10(-0.28%)
Feb 27, 2023	34.81	34.84	34.20	34.29	3,363,591	-0.25(-0.72%)
Feb 24, 2023	34.58	34.70	34.29	34.54	2,519,429	-0.42(-1.20%)
Feb 23, 2023	35.01	35.11	34.72	34.95	2,392,106	+0.12(+0.36%)
Feb 22, 2023	34.89	35.32	34.76	34.83	2,450,751	-0.06(-0.16%)
Feb 21, 2023	35.32	35.45	34.85	34.89	3,253,363	-0.74(-2.09%)
Feb 17, 2023	35.52	35.72	35.39	35.63	1,858,140	+0.15(+0.43%)
Feb 16, 2023	35.21	35.76	35.18	35.48	2,364,449	-0.27(-0.75%)
Feb 15, 2023	35.62	35.78	35.56	35.75	2,365,125	-0.10(-0.27%)
Feb 14, 2023	35.80	36.06	35.57	35.84	2,515,558	+0.04(+0.11%)
Feb 13, 2023	35.43	35.87	34.97	35.80	3,274,385	+0.39(+1.10%)
Feb 10, 2023	35.26	35.70	35.14	35.41	4,540,794	+0.01(+0.03%)
Feb 09, 2023	36.56	37.41	34.74	35.40	6,729,797	-1.00(-2.75%)
Feb 08, 2023	37.07	37.60	36.34	36.40	6,283,592	-0.75(-2.03%)
Feb 07, 2023	37.35	37.51	36.70	37.16	4,470,762	-0.35(-0.94%)
Feb 06, 2023	37.11	37.67	37.09	37.51	4,682,949	+0.21(+0.56%)
Feb 03, 2023	36.68	37.69	36.68	37.30	4,631,743	+0.32(+0.88%)
Feb 02, 2023	35.49	37.11	35.49	36.98	4,975,011	+1.62(+4.59%)
Feb 01, 2023	34.66	35.53	34.54	35.36	2,631,904	+0.58(+1.67%)
Jan 31, 2023	34.43	34.77	34.32	34.77	7,834,024	+0.49(+1.42%)
Jan 30, 2023	33.92	34.42	33.87	34.29	2,512,456	+0.15(+0.45%)
Jan 27, 2023	34.13	34.34	33.94	34.13	3,458,343	-0.18(-0.53%)
Jan 26, 2023	34.66	34.79	34.20	34.32	4,211,527	-0.31(-0.91%)
Jan 25, 2023	34.67	34.79	34.48	34.63	2,878,301	-0.16(-0.47%)
Jan 24, 2023	35.08	35.26	34.53	34.79	2,912,575	-0.03(-0.08%)
Jan 23, 2023	34.62	35.04	34.55	34.82	1,842,034	+0.25(+0.72%)
Jan 20, 2023	33.84	34.62	33.57	34.57	3,028,231	+0.91(+2.69%)
Jan 19, 2023	33.78	33.90	33.40	33.67	3,210,111	-0.30(-0.87%)
Jan 18, 2023	33.97	34.21	33.77	33.96	2,936,661	+0.03(+0.08%)
Jan 17, 2023	34.19	34.32	33.76	33.93	2,287,256	-0.36(-1.06%)
Jan 13, 2023	33.95	34.39	33.82	34.30	1,730,293	+0.03(+0.08%)
Jan 12, 2023	34.48	34.53	34.13	34.27	2,341,686	-0.05(-0.14%)
Jan 11, 2023	34.17	34.33	33.84	34.32	2,260,793	+0.28(+0.81%)
Jan 10, 2023	33.92	34.10	33.68	34.04	2,253,177	+0.13(+0.39%)
Jan 09, 2023	34.12	34.28	33.72	33.91	3,353,101	-0.14(-0.42%)
Jan 06, 2023	33.86	34.18	33.75	34.05	2,457,395	+0.45(+1.33%)
Jan 05, 2023	33.38	33.68	33.15	33.60	3,061,011	+0.51(+1.53%)
Jan 04, 2023	32.43	33.24	32.43	33.09	3,078,224	+0.87(+2.69%)
Jan 03, 2023	32.40	32.59	31.98	32.23	3,140,312	+0.46(+1.44%)
Dec 30, 2022	31.74	31.92	31.52	31.77	2,537,678	-0.26(-0.80%)
Dec 29, 2022	31.63	32.20	31.57	32.03	1,713,713	+0.63(+2.00%)
Dec 28, 2022	31.97	32.23	31.38	31.40	1,876,996	-0.65(-2.02%)
Dec 27, 2022	31.72	32.32	31.61	32.05	2,617,501	+0.17(+0.54%)
Dec 23, 2022	31.27	31.93	31.19	31.87	1,980,366	+0.58(+1.86%)
Dec 22, 2022	31.05	31.30	30.65	31.29	2,452,202	-0.09(-0.27%)
Dec 21, 2022	31.24	31.57	31.19	31.38	1,899,848	+0.40(+1.29%)
Dec 20, 2022	30.68	31.11	30.63	30.98	2,364,317	+0.30(+0.96%)
Dec 19, 2022	31.07	31.35	30.46	30.68	2,557,780	-0.28(-0.89%)
Dec 16, 2022	30.64	31.10	30.58	30.96	7,011,260	-0.15(-0.49%)
Dec 15, 2022	31.27	31.52	30.92	31.11	4,689,204	-0.79(-2.48%)
Dec 14, 2022	31.93	32.50	31.67	31.90	4,374,349	-0.03(-0.09%)
Dec 13, 2022	32.11	32.31	31.57	31.93	4,860,121	+0.59(+1.89%)
Dec 12, 2022	30.52	31.35	30.38	31.34	2,900,364	+0.75(+2.46%)
Dec 09, 2022	30.52	30.92	30.37	30.59	1,852,118	-0.08(-0.25%)
Dec 08, 2022	30.77	30.91	30.54	30.66	3,077,254	+0.05(+0.16%)
Dec 07, 2022	31.09	31.10	30.56	30.62	4,224,899	-0.55(-1.77%)
Dec 06, 2022	31.53	31.72	30.83	31.17	3,358,940	-0.33(-1.06%)
Dec 05, 2022	31.67	31.82	31.41	31.50	2,438,744	-0.63(-1.96%)
Dec 02, 2022	32.43	32.63	31.96	32.13	2,386,552	-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.