Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32874	32874	32636	32657	3,097,804	-232.40(-0.71%)
Feb 27, 2023	32906	33189	32814	32889	2,462,330	+72.20(+0.22%)
Feb 24, 2023	32999	32999	32644	32817	2,771,250	-337.00(-1.02%)
Feb 23, 2023	33175	33272	32796	33154	2,881,267	+108.80(+0.33%)
Feb 22, 2023	33169	33246	32948	33045	3,254,368	-84.50(-0.26%)
Feb 21, 2023	33700	33700	33116	33130	3,527,203	-697.10(-2.06%)
Feb 17, 2023				33827	0	+129.80(+0.39%)
Feb 16, 2023	33992	34041	33687	33697	3,175,726	-431.20(-1.26%)
Feb 15, 2023	34009	34130	33833	34128	2,699,456	+38.80(+0.11%)
Feb 14, 2023	34194	34332	33827	34089	2,917,506	-156.60(-0.46%)
Feb 13, 2023	33887	34250	33887	34246	3,037,426	+376.60(+1.11%)
Feb 10, 2023	33672	33897	33592	33869	2,898,215	+169.40(+0.50%)
Feb 09, 2023	34106	34253	33607	33700	3,478,453	-249.10(-0.73%)
Feb 08, 2023	34133	34162	33900	33949	3,241,576	-207.70(-0.61%)
Feb 07, 2023	33770	34240	33634	34157	3,620,045	+265.70(+0.78%)
Feb 06, 2023	33874	33963	33684	33891	2,964,307	-35.00(-0.10%)
Feb 03, 2023	33926	34180	33814	33926	4,256,157	-127.90(-0.38%)
Feb 02, 2023	34129	34145	33815	34054	4,425,741	-39.10(-0.11%)
Feb 01, 2023	34040	34335	33581	34093	3,701,270	+7.00(+0.02%)
Jan 31, 2023	33804	34095	33665	34086	3,603,018	+368.90(+1.09%)
Jan 30, 2023	33909	34055	33695	33717	3,463,525	-261.00(-0.77%)
Jan 27, 2023	33953	34164	33831	33978	4,442,404	+28.70(+0.08%)
Jan 26, 2023	33772	33954	33636	33949	3,337,388	+205.60(+0.61%)
Jan 25, 2023	33538	33773	33273	33744	3,453,146	+9.80(+0.03%)
Jan 24, 2023	33445	33783	33311	33734	3,061,832	+104.40(+0.31%)
Jan 23, 2023	33440	33783	33316	33630	3,578,970	+254.10(+0.76%)
Jan 20, 2023	33074	33382	32949	33376	3,696,274	+330.90(+1.00%)
Jan 19, 2023	33171	33228	32982	33045	3,213,340	-252.40(-0.76%)
Jan 18, 2023	33948	34016	33270	33297	3,546,450	-613.90(-1.81%)
Jan 17, 2023	34222	34270	33861	33911	3,553,907	-391.70(-1.14%)
Jan 13, 2023				34303	0	+112.60(+0.33%)
Jan 12, 2023	34048	34293	33792	34190	3,081,976	+217.00(+0.64%)
Jan 11, 2023	33754	33975	33711	33973	3,018,720	+268.90(+0.80%)
Jan 10, 2023	33516	33726	33422	33704	2,694,993	+186.50(+0.56%)
Jan 09, 2023	33664	33935	33488	33518	3,278,948	-113.00(-0.34%)
Jan 06, 2023	33055	33711	32997	33631	3,654,976	+700.50(+2.13%)
Jan 05, 2023	33192	33192	32812	32930	3,437,666	-339.70(-1.02%)
Jan 04, 2023	33165	33409	33034	33270	3,833,730	+133.40(+0.40%)
Jan 03, 2023	33149	33388	32851	33136	3,586,294	-10.80(-0.03%)
Dec 30, 2022				33147	0	-73.60(-0.22%)
Dec 29, 2022	33021	33293	33020	33221	2,458,381	+345.10(+1.05%)
Dec 28, 2022	33265	33380	32869	32876	2,543,355	-365.90(-1.10%)
Dec 27, 2022	33224	33388	33070	33242	2,462,220	+37.70(+0.11%)
Dec 23, 2022				33204	0	+176.40(+0.53%)
Dec 22, 2022	33233	33233	32573	33028	3,421,944	-349.00(-1.05%)
Dec 21, 2022	33028	33438	33028	33376	3,281,664	+526.80(+1.60%)
Dec 20, 2022	32735	32992	32649	32850	3,042,373	+92.20(+0.28%)
Dec 19, 2022	32921	33039	32582	32758	3,300,401	-163.00(-0.50%)
Dec 16, 2022	33166	33166	32655	32920	7,881,515	-281.70(-0.85%)
Dec 15, 2022	33773	33773	33016	33202	3,949,210	-764.20(-2.25%)
Dec 14, 2022	34086	34396	33704	33966	3,445,882	-142.20(-0.42%)
Dec 13, 2022	34268	34712	33891	34109	4,440,103	+103.60(+0.30%)
Dec 12, 2022	33520	34005	33520	34005	3,211,527	+528.50(+1.58%)
Dec 09, 2022	33747	33845	33463	33476	2,935,246	-305.00(-0.90%)
Dec 08, 2022	33696	33899	33642	33782	2,731,275	+183.60(+0.55%)
Dec 07, 2022	33556	33774	33504	33598	2,954,041	+1.60(+0.00%)
Dec 06, 2022	33937	34007	33419	33596	3,078,576	-350.80(-1.03%)
Dec 05, 2022	34336	34336	33847	33947	3,159,902	-482.80(-1.40%)
Dec 02, 2022	34265	34483	34040	34430	2,913,120	+34.90(+0.10%)

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.