Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.18	33.49	32.85	32.90	1,484,125	-0.34(-1.03%)
Feb 27, 2023	33.90	34.14	33.21	33.24	664,715	-0.45(-1.32%)
Feb 24, 2023	34.06	34.17	33.26	33.69	840,575	-0.71(-2.05%)
Feb 23, 2023	34.22	34.88	32.97	34.40	1,519,605	+0.37(+1.10%)
Feb 22, 2023	33.93	34.39	33.80	34.02	1,164,100	+0.12(+0.35%)
Feb 21, 2023	33.76	34.23	33.40	33.90	1,216,155	-0.20(-0.60%)
Feb 17, 2023	34.18	34.22	33.84	34.11	1,048,320	-0.01(-0.02%)
Feb 16, 2023	33.98	34.61	33.69	34.11	942,380	-0.29(-0.85%)
Feb 15, 2023	34.26	34.67	34.08	34.41	680,160	-0.16(-0.46%)
Feb 14, 2023	35.00	35.47	34.29	34.56	970,830	-0.58(-1.64%)
Feb 13, 2023	34.60	35.30	34.57	35.14	511,685	+0.51(+1.47%)
Feb 10, 2023	34.55	34.80	34.24	34.63	526,540	+0.18(+0.53%)
Feb 09, 2023	34.90	35.01	34.36	34.45	587,285	-0.07(-0.19%)
Feb 08, 2023	34.12	34.95	34.01	34.52	616,400	+0.22(+0.64%)
Feb 07, 2023	33.85	34.60	33.40	34.30	1,320,670	+0.40(+1.17%)
Feb 06, 2023	34.36	34.40	33.63	33.90	849,705	-0.50(-1.44%)
Feb 03, 2023	34.35	34.71	33.96	34.40	937,095	-0.23(-0.66%)
Feb 02, 2023	34.18	34.88	34.09	34.63	1,065,585	+0.76(+2.25%)
Feb 01, 2023	33.95	34.33	32.66	33.86	3,043,735	-0.26(-0.75%)
Jan 31, 2023	33.68	34.23	33.63	34.12	1,730,505	+0.37(+1.08%)
Jan 30, 2023	33.84	34.41	33.71	33.75	511,960	-0.25(-0.73%)
Jan 27, 2023	34.46	34.51	33.97	34.00	379,485	-0.38(-1.09%)
Jan 26, 2023	34.52	34.71	34.04	34.38	582,350	+0.16(+0.48%)
Jan 25, 2023	34.13	34.25	33.39	34.21	806,330	-0.23(-0.66%)
Jan 24, 2023	34.33	34.53	33.98	34.44	728,735	+0.07(+0.20%)
Jan 23, 2023	33.93	34.57	33.70	34.37	692,080	+0.50(+1.48%)
Jan 20, 2023	33.56	33.91	33.14	33.87	896,980	+0.69(+2.07%)
Jan 19, 2023	33.56	33.93	33.18	33.19	675,755	-0.37(-1.11%)
Jan 18, 2023	34.47	34.73	33.47	33.56	1,170,000	-0.92(-2.66%)
Jan 17, 2023	34.74	35.21	34.45	34.47	713,705	-0.34(-0.97%)
Jan 13, 2023	34.57	34.91	34.56	34.81	554,815	-0.03(-0.08%)
Jan 12, 2023	34.53	35.14	34.28	34.84	535,940	+0.37(+1.07%)
Jan 11, 2023	34.25	34.50	33.91	34.47	632,030	+0.50(+1.48%)
Jan 10, 2023	33.94	33.97	33.44	33.97	536,650	+0.21(+0.62%)
Jan 09, 2023	34.18	34.47	33.63	33.76	495,305	-0.14(-0.41%)
Jan 06, 2023	33.36	34.05	33.06	33.90	489,530	+0.96(+2.91%)
Jan 05, 2023	33.82	34.23	32.87	32.94	639,685	-1.01(-2.97%)
Jan 04, 2023	34.87	35.41	33.90	33.95	1,260,705	-0.54(-1.58%)
Jan 03, 2023	34.19	34.74	34.09	34.49	991,670	+0.61(+1.79%)
Dec 30, 2022	34.40	34.48	33.69	33.89	665,250	-0.91(-2.62%)
Dec 29, 2022	34.19	34.90	33.85	34.80	465,820	+0.98(+2.89%)
Dec 28, 2022	34.60	34.99	33.82	33.82	478,170	-0.80(-2.31%)
Dec 27, 2022	34.69	34.90	34.31	34.62	444,095	+0.13(+0.38%)
Dec 23, 2022	34.16	34.60	33.91	34.49	445,350	+0.48(+1.42%)
Dec 22, 2022	34.82	34.82	33.46	34.00	1,322,430	-0.89(-2.56%)
Dec 21, 2022	34.24	34.95	33.85	34.90	813,075	+0.72(+2.09%)
Dec 20, 2022	33.82	34.44	33.57	34.18	791,140	+0.14(+0.41%)
Dec 19, 2022	33.96	34.15	33.71	34.04	777,445	-0.14(-0.41%)
Dec 16, 2022	33.76	34.26	33.76	34.18	1,513,705	+0.07(+0.22%)
Dec 15, 2022	35.04	35.04	34.03	34.11	886,155	-1.11(-3.14%)
Dec 14, 2022	35.42	35.93	34.80	35.21	912,950	-0.11(-0.32%)
Dec 13, 2022	36.81	36.81	35.11	35.33	1,011,870	-0.61(-1.70%)
Dec 12, 2022	35.67	36.21	35.64	35.94	707,150	+0.37(+1.03%)
Dec 09, 2022	35.66	35.80	35.29	35.57	599,960	-0.29(-0.81%)
Dec 08, 2022	35.58	36.11	35.32	35.86	569,065	+0.57(+1.60%)
Dec 07, 2022	35.19	35.83	35.11	35.30	966,365	+0.02(+0.06%)
Dec 06, 2022	35.77	35.98	34.80	35.27	834,905	-0.48(-1.33%)
Dec 05, 2022	36.37	36.37	35.45	35.75	921,460	-0.94(-2.56%)
Dec 02, 2022	36.67	37.06	36.56	36.69	752,635	-0.38(-1.03%)

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.