Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.54	33.88	33.20	33.24	529,002	-0.35(-1.04%)
Feb 27, 2023	33.64	34.00	33.45	33.59	376,347	+0.10(+0.31%)
Feb 24, 2023	33.05	33.49	33.00	33.48	325,731	+0.04(+0.11%)
Feb 23, 2023	33.18	33.64	32.96	33.45	282,191	+0.16(+0.48%)
Feb 22, 2023	33.45	33.69	33.11	33.28	473,088	-0.20(-0.59%)
Feb 21, 2023	34.35	34.44	33.40	33.48	362,664	-1.23(-3.55%)
Feb 17, 2023	34.39	34.81	34.17	34.72	368,504	+0.44(+1.29%)
Feb 16, 2023	34.53	34.68	34.08	34.27	504,407	-0.67(-1.91%)
Feb 15, 2023	34.33	35.09	34.23	34.94	374,316	+0.54(+1.56%)
Feb 14, 2023	33.64	34.42	33.64	34.40	457,565	+0.51(+1.50%)
Feb 13, 2023	33.64	33.95	33.28	33.90	279,146	+0.26(+0.78%)
Feb 10, 2023	33.40	33.65	33.13	33.63	224,743	+0.13(+0.39%)
Feb 09, 2023	33.88	34.14	33.39	33.50	250,578	-0.32(-0.95%)
Feb 08, 2023	33.63	34.00	33.44	33.82	282,244	-0.09(-0.28%)
Feb 07, 2023	33.39	34.01	33.18	33.92	403,395	+0.45(+1.35%)
Feb 06, 2023	34.20	34.38	33.25	33.46	419,274	-0.78(-2.28%)
Feb 03, 2023	34.35	34.63	34.09	34.24	452,868	-0.31(-0.90%)
Feb 02, 2023	33.83	34.57	33.70	34.55	370,715	+0.78(+2.31%)
Feb 01, 2023	33.09	34.14	32.94	33.77	404,003	+0.40(+1.21%)
Jan 31, 2023	32.26	33.38	32.16	33.37	450,716	+1.20(+3.74%)
Jan 30, 2023	32.11	32.26	31.52	32.16	383,084	+0.03(+0.09%)
Jan 27, 2023	32.05	32.49	31.58	32.14	285,289	+0.13(+0.41%)
Jan 26, 2023	32.17	32.18	31.62	32.00	371,083	+0.10(+0.32%)
Jan 25, 2023	31.53	31.92	31.29	31.90	292,329	+0.25(+0.80%)
Jan 24, 2023	31.81	31.91	31.37	31.65	336,635	-0.13(-0.41%)
Jan 23, 2023	32.00	32.10	31.63	31.78	644,617	-0.06(-0.18%)
Jan 20, 2023	31.84	31.84	31.34	31.84	602,282	+0.24(+0.74%)
Jan 19, 2023	32.04	32.18	31.46	31.60	443,246	-0.46(-1.44%)
Jan 18, 2023	33.66	33.70	32.01	32.06	496,963	-1.80(-5.31%)
Jan 17, 2023	34.50	34.50	33.80	33.86	503,582	-0.35(-1.02%)
Jan 13, 2023	33.88	34.53	33.03	34.21	738,989	+1.26(+3.83%)
Jan 12, 2023	32.71	33.22	32.46	32.95	751,289	+0.22(+0.66%)
Jan 11, 2023	32.15	32.90	32.00	32.73	1,195,155	+0.59(+1.84%)
Jan 10, 2023	31.66	32.24	31.11	32.14	807,474	+0.51(+1.61%)
Jan 09, 2023	31.54	31.83	31.38	31.63	673,615	+0.14(+0.45%)
Jan 06, 2023	30.55	31.50	30.49	31.49	518,826	+1.10(+3.62%)
Jan 05, 2023	30.78	31.00	30.26	30.39	507,031	-0.55(-1.76%)
Jan 04, 2023	31.52	31.81	30.84	30.93	521,907	-0.43(-1.38%)
Jan 03, 2023	31.77	31.88	31.00	31.36	586,272	-0.21(-0.66%)
Dec 30, 2022	31.83	31.97	31.53	31.57	278,640	-0.40(-1.27%)
Dec 29, 2022	31.94	32.25	31.84	31.98	406,185	+0.11(+0.35%)
Dec 28, 2022	32.20	32.26	31.86	31.86	232,764	-0.25(-0.79%)
Dec 27, 2022	32.16	32.26	31.96	32.12	194,835	+0.08(+0.23%)
Dec 23, 2022	32.02	32.32	31.97	32.04	199,901	+0.08(+0.27%)
Dec 22, 2022	32.12	32.59	31.39	31.96	313,156	-0.35(-1.08%)
Dec 21, 2022	31.77	32.48	31.75	32.31	364,795	+0.77(+2.45%)
Dec 20, 2022	31.28	31.65	31.18	31.53	392,599	+0.36(+1.15%)
Dec 19, 2022	30.93	31.68	30.85	31.18	385,687	+0.33(+1.07%)
Dec 16, 2022	30.76	31.06	30.67	30.85	1,369,398	-0.10(-0.33%)
Dec 15, 2022	31.05	31.15	30.74	30.95	527,134	-0.53(-1.67%)
Dec 14, 2022	32.00	32.00	31.33	31.48	425,415	-0.52(-1.62%)
Dec 13, 2022	32.16	32.55	31.69	32.00	545,651	+0.26(+0.83%)
Dec 12, 2022	31.65	31.84	31.22	31.73	305,935	+0.13(+0.42%)
Dec 09, 2022	31.68	32.06	31.30	31.60	268,514	-0.21(-0.65%)
Dec 08, 2022	31.55	31.83	31.32	31.81	545,777	+0.49(+1.56%)
Dec 07, 2022	31.41	31.74	31.10	31.32	397,427	-0.16(-0.51%)
Dec 06, 2022	31.48	32.24	31.07	31.48	334,706	+0.08(+0.27%)
Dec 05, 2022	32.56	32.56	31.05	31.39	396,563	-1.47(-4.47%)
Dec 02, 2022	32.74	32.99	32.68	32.86	220,894	-0.11(-0.34%)

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.