Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2023	35.00	35.41	34.99	35.10	9,291,950	+0.23(+0.66%)
Mar 24, 2023	34.27	34.95	34.16	34.87	8,625,153	+0.80(+2.35%)
Mar 23, 2023	34.55	34.68	34.05	34.07	11,424,339	-0.60(-1.73%)
Mar 22, 2023	35.06	35.35	34.63	34.67	9,456,672	-0.47(-1.34%)
Mar 21, 2023	35.27	35.34	34.90	35.14	12,071,076	-0.08(-0.23%)
Mar 20, 2023	35.28	35.28	34.88	35.22	8,456,053	+0.36(+1.03%)
Mar 17, 2023	35.03	35.28	34.80	34.86	15,595,182	-0.24(-0.68%)
Mar 16, 2023	34.87	35.22	34.79	35.10	8,904,854	+0.18(+0.52%)
Mar 15, 2023	34.53	34.98	34.41	34.92	8,975,237	+0.29(+0.84%)
Mar 14, 2023	34.35	34.66	34.24	34.63	6,526,340	+0.38(+1.11%)
Mar 13, 2023	34.39	34.90	34.23	34.25	7,907,393	-0.07(-0.20%)
Mar 10, 2023	34.65	34.73	34.08	34.32	6,530,144	-0.24(-0.69%)
Mar 09, 2023	34.89	35.09	34.51	34.56	6,029,612	-0.22(-0.63%)
Mar 08, 2023	34.81	35.09	34.62	34.78	7,035,918	-0.05(-0.14%)
Mar 07, 2023	34.83	35.02	34.54	34.83	6,903,485	+0.01(+0.03%)
Mar 06, 2023	34.54	34.94	34.44	34.82	6,975,783	+0.27(+0.78%)
Mar 03, 2023	34.56	34.68	34.28	34.55	8,223,992	-0.03(-0.09%)
Mar 02, 2023	34.47	34.65	34.20	34.58	8,231,214	+0.39(+1.14%)
Mar 01, 2023	34.42	34.41	34.01	34.19	8,861,119	-0.36(-1.04%)
Feb 28, 2023	34.42	34.85	34.35	34.55	21,775,184	-0.82(-2.32%)
Feb 27, 2023	35.88	35.91	35.27	35.37	12,114,251	-0.42(-1.17%)
Feb 24, 2023	35.90	35.92	35.45	35.79	5,762,123	-0.32(-0.89%)
Feb 23, 2023	35.78	36.23	35.16	36.11	6,437,941	+0.33(+0.92%)
Feb 22, 2023	35.66	36.05	35.66	35.78	8,020,556	+0.23(+0.65%)
Feb 21, 2023	35.62	35.69	35.13	35.55	7,087,709	-0.12(-0.34%)
Feb 17, 2023	35.90	35.95	35.56	35.67	7,953,318	-0.23(-0.64%)
Feb 16, 2023	35.69	36.01	35.37	35.90	8,732,949	+0.20(+0.56%)
Feb 15, 2023	35.34	35.74	35.24	35.70	6,004,947	+0.31(+0.88%)
Feb 14, 2023	35.60	35.64	35.16	35.39	8,663,593	-0.27(-0.76%)
Feb 13, 2023	35.34	35.66	35.23	35.66	4,039,927	+0.38(+1.08%)
Feb 10, 2023	35.04	35.34	34.70	35.28	9,337,441	+0.41(+1.18%)
Feb 09, 2023	35.19	35.34	34.84	34.87	5,883,920	+0.00(+0.00%)
Feb 08, 2023	35.12	35.21	34.80	34.87	4,687,384	-0.33(-0.94%)
Feb 07, 2023	34.98	35.26	34.72	35.20	5,858,561	-0.02(-0.06%)
Feb 06, 2023	35.14	35.30	34.97	35.22	6,003,287	+0.07(+0.20%)
Feb 03, 2023	35.25	35.32	34.51	35.15	7,050,801	-0.06(-0.17%)
Feb 02, 2023	35.20	35.30	34.84	35.21	6,256,609	-0.13(-0.37%)
Feb 01, 2023	35.20	35.60	34.94	35.34	4,645,257	+0.06(+0.17%)
Jan 31, 2023	35.07	35.30	34.76	35.28	5,887,723	+0.56(+1.61%)
Jan 30, 2023	34.69	35.16	34.56	34.72	4,571,316	+0.02(+0.06%)
Jan 27, 2023	34.85	34.89	34.53	34.70	6,367,171	-0.23(-0.66%)
Jan 26, 2023	34.91	35.04	34.66	34.93	5,633,205	-0.03(-0.09%)
Jan 25, 2023	34.91	34.99	34.59	34.96	4,942,970	-0.02(-0.06%)
Jan 24, 2023	34.69	35.02	34.30	34.98	7,951,017	+0.29(+0.84%)
Jan 23, 2023	34.70	34.95	34.53	34.69	4,860,774	-0.02(-0.06%)
Jan 20, 2023	34.28	34.77	34.20	34.71	7,148,846	+0.35(+1.02%)
Jan 19, 2023	34.85	34.92	34.34	34.36	11,357,547	-0.57(-1.63%)
Jan 18, 2023	35.74	35.78	34.83	34.93	6,287,016	-0.81(-2.27%)
Jan 17, 2023	35.87	36.09	35.65	35.74	7,441,388	+0.05(+0.14%)
Jan 13, 2023	35.52	35.72	35.35	35.69	5,821,171	+0.12(+0.34%)
Jan 12, 2023	35.64	35.75	35.29	35.57	5,248,634	-0.20(-0.56%)
Jan 11, 2023	35.94	35.98	35.52	35.77	7,269,670	+0.08(+0.22%)
Jan 10, 2023	36.00	36.17	35.49	35.69	4,133,845	-0.34(-0.94%)
Jan 09, 2023	36.18	36.56	36.01	36.03	4,344,136	-0.23(-0.63%)
Jan 06, 2023	35.56	36.39	35.48	36.26	8,038,632	+0.97(+2.75%)
Jan 05, 2023	35.35	35.54	35.22	35.29	7,552,322	-0.35(-0.98%)
Jan 04, 2023	35.63	35.67	35.13	35.64	6,653,883	+0.29(+0.82%)

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.