Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.88	33.01	32.72	32.83	34,053,644	+0.09(+0.26%)
Feb 27, 2023	32.98	33.21	32.70	32.75	31,482,180	+0.00(+0.00%)
Feb 24, 2023	32.41	32.82	32.39	32.75	28,256,066	-0.05(-0.15%)
Feb 23, 2023	32.93	33.12	32.41	32.79	29,739,468	-0.03(-0.09%)
Feb 22, 2023	32.89	33.07	32.61	32.82	40,262,856	-0.22(-0.67%)
Feb 21, 2023	33.42	33.55	32.80	33.04	38,713,032	-0.79(-2.35%)
Feb 17, 2023	33.58	33.88	33.26	33.84	29,839,930	+0.07(+0.20%)
Feb 16, 2023	33.90	34.13	33.71	33.77	23,687,816	-0.27(-0.79%)
Feb 15, 2023	33.81	34.09	33.66	34.04	24,551,026	-0.06(-0.17%)
Feb 14, 2023	34.10	34.45	33.94	34.10	35,105,296	-0.03(-0.08%)
Feb 13, 2023	33.96	34.25	33.88	34.12	30,550,616	+0.07(+0.20%)
Feb 10, 2023	34.03	34.07	33.53	34.06	34,370,080	-0.13(-0.39%)
Feb 09, 2023	34.72	34.79	34.04	34.19	36,823,592	-0.75(-2.14%)
Feb 08, 2023	34.85	35.26	34.78	34.94	29,277,448	-0.26(-0.73%)
Feb 07, 2023	34.62	35.42	34.58	35.20	46,088,096	+0.38(+1.10%)
Feb 06, 2023	34.70	34.88	34.44	34.81	30,776,988	-0.06(-0.16%)
Feb 03, 2023	34.48	35.19	34.36	34.87	39,084,600	+0.29(+0.83%)
Feb 02, 2023	34.55	34.82	33.92	34.58	35,226,408	+0.20(+0.58%)
Feb 01, 2023	33.69	34.71	33.62	34.38	46,407,164	+0.42(+1.24%)
Jan 31, 2023	33.66	33.96	33.50	33.96	40,645,324	+0.17(+0.51%)
Jan 30, 2023	33.70	34.04	33.67	33.79	28,552,162	-0.14(-0.42%)
Jan 27, 2023	33.92	34.24	33.76	33.93	31,304,834	+0.11(+0.31%)
Jan 26, 2023	33.55	33.84	33.30	33.83	31,354,744	+0.45(+1.35%)
Jan 25, 2023	32.83	33.46	32.79	33.38	30,119,012	+0.29(+0.87%)
Jan 24, 2023	32.76	33.30	32.50	33.09	27,887,046	+0.24(+0.73%)
Jan 23, 2023	32.36	33.03	32.31	32.85	35,166,676	+0.45(+1.39%)
Jan 20, 2023	31.87	32.44	31.67	32.40	47,016,800	+0.59(+1.87%)
Jan 19, 2023	31.86	32.11	31.48	31.81	44,586,784	-0.47(-1.45%)
Jan 18, 2023	32.86	32.87	32.08	32.28	56,923,988	-0.77(-2.32%)
Jan 17, 2023	33.21	33.34	32.69	33.04	58,944,984	-0.68(-2.02%)
Jan 13, 2023	32.74	33.88	31.67	33.72	93,677,696	+0.73(+2.20%)
Jan 12, 2023	33.12	33.38	32.89	32.99	46,118,408	+0.09(+0.26%)
Jan 11, 2023	32.66	32.97	32.54	32.91	38,402,160	+0.25(+0.76%)
Jan 10, 2023	32.30	32.80	32.20	32.66	36,649,332	+0.22(+0.68%)
Jan 09, 2023	33.26	33.27	32.27	32.44	45,717,288	-0.50(-1.51%)
Jan 06, 2023	32.63	33.10	32.10	32.94	35,592,168	+0.33(+1.00%)
Jan 05, 2023	32.47	32.68	32.14	32.61	35,686,528	-0.07(-0.21%)
Jan 04, 2023	32.45	33.33	32.38	32.68	43,811,680	+0.60(+1.88%)
Jan 03, 2023	31.81	32.63	31.79	32.08	36,783,872	+0.37(+1.18%)
Dec 30, 2022	31.68	31.87	31.45	31.70	29,475,816	-0.02(-0.06%)
Dec 29, 2022	31.48	31.74	31.35	31.72	23,230,398	+0.35(+1.13%)
Dec 28, 2022	31.18	31.56	31.14	31.37	31,923,650	+0.23(+0.74%)
Dec 27, 2022	31.11	31.27	30.89	31.14	24,460,250	+0.06(+0.19%)
Dec 23, 2022	31.01	31.19	30.81	31.08	22,334,578	+0.08(+0.25%)
Dec 22, 2022	31.13	31.19	30.51	31.00	31,578,082	-0.28(-0.89%)
Dec 21, 2022	31.13	31.46	31.02	31.28	33,973,280	+0.47(+1.52%)
Dec 20, 2022	31.01	31.19	30.76	30.81	37,127,900	+0.12(+0.41%)
Dec 19, 2022	30.40	30.85	30.37	30.69	40,065,320	+0.34(+1.14%)
Dec 16, 2022	30.27	30.56	30.01	30.34	64,559,564	-0.07(-0.22%)
Dec 15, 2022	30.39	30.62	30.14	30.41	51,252,592	-0.49(-1.58%)
Dec 14, 2022	31.40	31.59	30.79	30.90	50,965,300	-0.45(-1.43%)
Dec 13, 2022	32.11	32.23	31.17	31.35	57,232,740	+0.02(+0.06%)
Dec 12, 2022	30.93	31.38	30.69	31.33	42,872,828	+0.34(+1.08%)
Dec 09, 2022	30.74	31.21	30.71	30.99	38,639,408	-0.06(-0.18%)
Dec 08, 2022	31.56	31.58	30.80	31.05	47,505,028	-0.29(-0.92%)
Dec 07, 2022	31.20	31.51	30.97	31.34	51,399,836	-0.25(-0.79%)
Dec 06, 2022	33.09	33.20	31.02	31.59	87,817,352	-1.41(-4.26%)
Dec 05, 2022	34.28	34.35	32.68	32.99	74,541,392	-1.54(-4.46%)
Dec 02, 2022	34.52	34.74	34.28	34.54	44,187,512	-0.45(-1.29%)

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.