Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.80	33.25	32.53	32.68	5,692,127	-0.09(-0.29%)
Feb 27, 2023	33.42	33.58	32.29	32.78	5,542,075	-0.19(-0.58%)
Feb 24, 2023	32.44	33.04	32.41	32.97	2,092,042	-0.14(-0.43%)
Feb 23, 2023	32.93	33.46	32.43	33.11	2,701,682	+0.40(+1.22%)
Feb 22, 2023	32.36	32.96	32.34	32.71	2,196,321	+0.36(+1.12%)
Feb 21, 2023	32.68	32.78	32.23	32.35	3,246,283	-0.63(-1.92%)
Feb 17, 2023	33.09	33.14	32.44	32.98	3,264,738	+0.22(+0.66%)
Feb 16, 2023	32.63	33.25	32.57	32.76	2,360,285	-0.59(-1.78%)
Feb 15, 2023	33.04	33.38	32.86	33.36	1,909,327	+0.10(+0.31%)
Feb 14, 2023	33.24	33.85	32.95	33.25	2,689,268	-0.06(-0.17%)
Feb 13, 2023	32.53	33.34	32.41	33.31	4,360,423	+0.71(+2.17%)
Feb 10, 2023	32.10	32.68	31.71	32.60	3,229,657	+0.29(+0.90%)
Feb 09, 2023	33.72	33.85	32.12	32.31	5,856,146	-1.15(-3.43%)
Feb 08, 2023	34.07	34.09	33.19	33.46	3,944,803	-0.80(-2.34%)
Feb 07, 2023	33.44	34.56	32.34	34.26	7,866,991	+0.08(+0.25%)
Feb 06, 2023	34.52	34.91	33.31	34.18	6,086,618	-1.03(-2.91%)
Feb 03, 2023	35.01	35.77	34.73	35.20	5,156,006	-0.34(-0.95%)
Feb 02, 2023	34.69	36.07	34.69	35.54	3,582,922	+1.22(+3.57%)
Feb 01, 2023	33.79	34.64	33.52	34.32	3,629,880	+0.46(+1.36%)
Jan 31, 2023	33.24	33.88	33.21	33.86	1,750,269	+0.76(+2.30%)
Jan 30, 2023	32.91	33.50	32.86	33.09	2,629,681	-0.25(-0.76%)
Jan 27, 2023	33.18	33.65	32.90	33.35	1,858,217	+0.12(+0.37%)
Jan 26, 2023	32.78	33.24	32.45	33.23	3,884,866	+0.75(+2.32%)
Jan 25, 2023	31.91	32.58	31.53	32.47	2,084,440	+0.06(+0.17%)
Jan 24, 2023	32.40	32.88	32.28	32.42	4,215,702	-0.14(-0.43%)
Jan 23, 2023	31.87	32.64	31.72	32.56	2,352,578	+0.69(+2.16%)
Jan 20, 2023	31.16	32.03	31.02	31.87	2,863,080	+0.92(+2.98%)
Jan 19, 2023	31.07	31.35	30.64	30.95	2,973,881	-0.63(-2.00%)
Jan 18, 2023	31.80	32.25	31.37	31.58	2,624,182	+0.01(+0.03%)
Jan 17, 2023	31.51	31.82	31.22	31.57	1,910,494	+0.01(+0.03%)
Jan 13, 2023	30.78	31.65	30.71	31.56	1,563,452	+0.17(+0.54%)
Jan 12, 2023	31.38	31.42	30.73	31.39	1,884,756	+0.26(+0.85%)
Jan 11, 2023	30.91	31.26	30.68	31.13	2,057,134	+0.48(+1.57%)
Jan 10, 2023	30.39	30.76	30.28	30.65	2,551,649	+0.10(+0.34%)
Jan 09, 2023	29.60	30.84	29.45	30.54	6,168,340	+1.36(+4.64%)
Jan 06, 2023	28.65	29.32	28.35	29.19	1,731,908	+0.83(+2.92%)
Jan 05, 2023	28.60	28.83	28.13	28.36	1,995,959	-0.69(-2.37%)
Jan 04, 2023	28.67	29.45	28.39	29.05	2,255,390	+0.82(+2.90%)
Jan 03, 2023	28.01	28.68	27.78	28.23	2,618,353	+0.14(+0.50%)
Dec 30, 2022	28.09	28.35	27.69	28.09	3,600,801	-0.37(-1.29%)
Dec 29, 2022	27.64	28.56	27.58	28.45	2,963,561	+1.14(+4.17%)
Dec 28, 2022	27.67	27.92	27.12	27.32	3,860,085	-0.45(-1.63%)
Dec 27, 2022	28.11	28.28	27.74	27.77	3,929,332	-0.34(-1.21%)
Dec 23, 2022	27.72	28.13	27.48	28.11	2,917,568	+0.33(+1.19%)
Dec 22, 2022	27.63	28.11	27.10	27.78	2,721,846	-0.22(-0.77%)
Dec 21, 2022	27.43	28.01	27.43	27.99	1,781,684	+1.04(+3.84%)
Dec 20, 2022	26.72	27.13	26.62	26.96	1,445,921	+0.12(+0.46%)
Dec 19, 2022	27.59	27.80	26.37	26.83	3,269,983	-0.92(-3.32%)
Dec 16, 2022	27.64	27.89	27.15	27.76	4,735,233	-0.37(-1.30%)
Dec 15, 2022	28.00	28.16	27.60	28.12	3,360,932	-0.41(-1.45%)
Dec 14, 2022	29.08	29.45	28.23	28.54	3,056,904	-0.75(-2.57%)
Dec 13, 2022	29.86	30.03	28.71	29.29	4,594,163	+0.86(+3.01%)
Dec 12, 2022	27.57	28.45	27.51	28.43	2,976,010	+0.62(+2.23%)
Dec 09, 2022	27.30	28.00	27.27	27.81	2,453,324	+0.40(+1.48%)
Dec 08, 2022	27.48	27.76	27.16	27.41	3,494,075	+0.11(+0.41%)
Dec 07, 2022	28.16	28.38	27.27	27.30	3,643,146	-1.08(-3.81%)
Dec 06, 2022	28.76	29.14	27.86	28.38	3,509,395	-0.48(-1.66%)
Dec 05, 2022	29.28	29.70	28.64	28.86	4,371,584	-0.85(-2.85%)
Dec 02, 2022	29.34	30.12	28.89	29.71	4,342,510	-0.19(-0.63%)

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.