Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	36.09	36.37	35.65	36.04	1,238,925	+0.16(+0.45%)
Feb 27, 2023	36.33	36.61	35.85	35.88	687,313	-0.05(-0.13%)
Feb 24, 2023	35.58	36.01	35.31	35.93	884,106	-0.25(-0.69%)
Feb 23, 2023	36.01	36.41	35.86	36.17	1,020,462	+0.26(+0.72%)
Feb 22, 2023	36.04	36.29	35.70	35.92	972,019	-0.18(-0.50%)
Feb 21, 2023	36.73	37.11	35.95	36.10	772,211	-1.13(-3.02%)
Feb 17, 2023	36.83	37.40	36.72	37.22	725,131	+0.44(+1.19%)
Feb 16, 2023	36.93	37.22	36.71	36.78	751,891	-0.70(-1.86%)
Feb 15, 2023	37.26	37.53	37.00	37.48	658,047	-0.08(-0.20%)
Feb 14, 2023	37.50	37.70	36.98	37.56	1,111,568	-0.16(-0.43%)
Feb 13, 2023	37.01	37.73	36.85	37.72	830,852	+0.72(+1.93%)
Feb 10, 2023	36.70	37.19	36.56	37.00	792,513	+0.13(+0.36%)
Feb 09, 2023	37.46	37.83	36.85	36.87	870,347	-0.43(-1.14%)
Feb 08, 2023	37.19	37.70	37.14	37.30	976,530	-0.27(-0.73%)
Feb 07, 2023	37.09	37.76	37.05	37.57	785,135	+0.20(+0.53%)
Feb 06, 2023	37.09	37.42	37.01	37.37	600,792	-0.13(-0.35%)
Feb 03, 2023	37.09	37.89	37.01	37.50	895,426	-0.20(-0.53%)
Feb 02, 2023	37.47	38.50	37.29	37.70	1,146,709	+0.38(+1.01%)
Feb 01, 2023	36.70	37.64	36.66	37.32	953,580	+0.15(+0.41%)
Jan 31, 2023	36.68	37.28	36.39	37.17	1,089,533	+0.53(+1.45%)
Jan 30, 2023	36.61	37.15	36.41	36.64	838,845	-0.39(-1.05%)
Jan 27, 2023	36.95	37.48	36.95	37.03	690,011	-0.09(-0.23%)
Jan 26, 2023	36.86	37.16	36.64	37.12	943,107	+0.26(+0.69%)
Jan 25, 2023	35.99	36.87	35.99	36.86	918,467	+0.49(+1.35%)
Jan 24, 2023	36.53	36.61	36.01	36.37	495,101	-0.14(-0.39%)
Jan 23, 2023	36.10	36.56	35.91	36.51	993,598	+0.48(+1.34%)
Jan 20, 2023	35.70	36.03	35.48	36.03	676,863	+0.57(+1.60%)
Jan 19, 2023	35.51	35.58	35.12	35.46	1,039,501	-0.47(-1.32%)
Jan 18, 2023	36.24	36.68	35.79	35.93	1,021,043	-0.33(-0.91%)
Jan 17, 2023	36.79	37.23	35.92	36.26	1,622,563	-0.35(-0.96%)
Jan 13, 2023	36.27	36.77	35.56	36.62	1,261,036	+0.20(+0.55%)
Jan 12, 2023	35.72	36.69	35.48	36.42	1,245,740	+0.72(+2.03%)
Jan 11, 2023	35.24	36.11	34.96	35.69	1,746,270	+0.25(+0.71%)
Jan 10, 2023	34.11	35.67	33.39	35.44	2,276,580	+1.28(+3.76%)
Jan 09, 2023	33.68	34.59	33.68	34.15	1,760,623	+0.27(+0.80%)
Jan 06, 2023	33.94	34.37	33.64	33.88	2,015,477	+0.34(+1.03%)
Jan 05, 2023	34.92	34.92	33.41	33.54	3,451,999	-1.46(-4.16%)
Jan 04, 2023	31.23	36.91	30.77	35.00	11,884,060	+4.04(+13.03%)
Jan 03, 2023	31.33	31.48	30.71	30.96	1,330,760	-0.05(-0.18%)
Dec 30, 2022	30.82	31.10	30.49	31.01	1,214,291	-0.26(-0.84%)
Dec 29, 2022	31.27	31.46	31.09	31.28	841,438	+0.21(+0.67%)
Dec 28, 2022	31.15	31.41	31.00	31.07	733,216	-0.24(-0.75%)
Dec 27, 2022	31.71	31.89	31.29	31.30	664,069	-0.31(-0.97%)
Dec 23, 2022	31.28	31.65	31.18	31.61	765,637	+0.36(+1.16%)
Dec 22, 2022	31.52	31.65	30.64	31.25	1,587,028	-1.02(-3.17%)
Dec 21, 2022	32.31	32.60	32.12	32.27	881,592	+0.43(+1.34%)
Dec 20, 2022	31.80	32.21	31.68	31.85	690,088	+0.18(+0.57%)
Dec 19, 2022	31.76	31.99	31.36	31.67	977,107	+0.04(+0.11%)
Dec 16, 2022	31.19	31.67	30.77	31.63	3,004,373	+0.06(+0.20%)
Dec 15, 2022	32.32	32.38	31.49	31.57	1,192,061	-1.22(-3.73%)
Dec 14, 2022	33.39	33.57	32.65	32.79	1,018,070	-0.62(-1.84%)
Dec 13, 2022	33.86	34.08	33.11	33.40	1,375,675	+0.54(+1.65%)
Dec 12, 2022	32.28	32.94	31.99	32.86	726,294	+0.53(+1.65%)
Dec 09, 2022	32.32	32.63	32.09	32.33	548,408	-0.07(-0.22%)
Dec 08, 2022	32.37	32.71	32.08	32.40	570,930	+0.24(+0.73%)
Dec 07, 2022	32.34	32.49	32.03	32.16	738,504	-0.33(-1.00%)
Dec 06, 2022	32.58	32.82	32.03	32.49	1,173,305	-0.16(-0.50%)
Dec 05, 2022	33.81	33.81	32.35	32.65	971,722	-1.48(-4.35%)
Dec 02, 2022	34.01	34.31	33.98	34.14	561,455	-0.26(-0.76%)

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.