Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.52	33.86	33.18	33.22	529,289	-0.35(-1.04%)
Feb 27, 2023	33.62	33.98	33.43	33.57	376,551	+0.10(+0.31%)
Feb 24, 2023	33.03	33.48	32.98	33.47	325,908	+0.04(+0.11%)
Feb 23, 2023	33.16	33.62	32.94	33.43	282,344	+0.16(+0.48%)
Feb 22, 2023	33.44	33.67	33.09	33.27	473,345	-0.20(-0.59%)
Feb 21, 2023	34.33	34.42	33.38	33.46	362,860	-1.23(-3.55%)
Feb 17, 2023	34.37	34.79	34.15	34.70	368,704	+0.44(+1.29%)
Feb 16, 2023	34.51	34.66	34.07	34.25	504,680	-0.67(-1.91%)
Feb 15, 2023	34.31	35.07	34.21	34.92	374,519	+0.54(+1.56%)
Feb 14, 2023	33.62	34.40	33.62	34.39	457,813	+0.51(+1.50%)
Feb 13, 2023	33.62	33.93	33.27	33.88	279,297	+0.26(+0.78%)
Feb 10, 2023	33.38	33.63	33.12	33.61	224,865	+0.13(+0.39%)
Feb 09, 2023	33.86	34.12	33.37	33.48	250,714	-0.32(-0.95%)
Feb 08, 2023	33.61	33.98	33.43	33.80	282,397	-0.09(-0.28%)
Feb 07, 2023	33.37	33.99	33.16	33.90	403,614	+0.45(+1.35%)
Feb 06, 2023	34.18	34.36	33.23	33.45	419,502	-0.78(-2.28%)
Feb 03, 2023	34.33	34.62	34.08	34.23	453,114	-0.31(-0.90%)
Feb 02, 2023	33.81	34.56	33.68	34.54	370,916	+0.78(+2.31%)
Feb 01, 2023	33.07	34.12	32.92	33.76	404,222	+0.40(+1.21%)
Jan 31, 2023	32.24	33.36	32.14	33.35	450,961	+1.20(+3.74%)
Jan 30, 2023	32.09	32.24	31.51	32.15	383,291	+0.03(+0.09%)
Jan 27, 2023	32.03	32.48	31.56	32.12	285,443	+0.13(+0.41%)
Jan 26, 2023	32.16	32.17	31.60	31.99	371,284	+0.10(+0.32%)
Jan 25, 2023	31.52	31.90	31.28	31.88	292,487	+0.25(+0.80%)
Jan 24, 2023	31.79	31.89	31.36	31.63	336,818	-0.13(-0.41%)
Jan 23, 2023	31.98	32.08	31.61	31.76	644,967	-0.06(-0.18%)
Jan 20, 2023	31.83	31.83	31.32	31.82	602,609	+0.24(+0.74%)
Jan 19, 2023	32.03	32.17	31.45	31.58	443,486	-0.46(-1.44%)
Jan 18, 2023	33.64	33.68	32.00	32.04	497,232	-1.80(-5.31%)
Jan 17, 2023	34.48	34.48	33.78	33.84	503,855	-0.35(-1.02%)
Jan 13, 2023	33.86	34.51	33.01	34.19	739,390	+1.26(+3.83%)
Jan 12, 2023	32.69	33.20	32.44	32.93	751,697	+0.22(+0.66%)
Jan 11, 2023	32.13	32.88	31.98	32.71	1,195,803	+0.59(+1.85%)
Jan 10, 2023	31.64	32.22	31.09	32.12	807,912	+0.51(+1.61%)
Jan 09, 2023	31.53	31.81	31.36	31.61	673,980	+0.14(+0.45%)
Jan 06, 2023	30.53	31.48	30.47	31.47	519,107	+1.10(+3.62%)
Jan 05, 2023	30.76	30.98	30.25	30.37	507,306	-0.55(-1.76%)
Jan 04, 2023	31.50	31.79	30.82	30.92	522,190	-0.43(-1.38%)
Jan 03, 2023	31.75	31.87	30.98	31.35	586,590	-0.21(-0.66%)
Dec 30, 2022	31.81	31.96	31.52	31.55	278,791	-0.40(-1.27%)
Dec 29, 2022	31.92	32.23	31.82	31.96	406,405	+0.11(+0.35%)
Dec 28, 2022	32.19	32.25	31.84	31.85	232,890	-0.25(-0.79%)
Dec 27, 2022	32.15	32.25	31.94	32.10	194,940	+0.08(+0.23%)
Dec 23, 2022	32.01	32.31	31.95	32.03	200,010	+0.08(+0.27%)
Dec 22, 2022	32.10	32.57	31.38	31.94	313,326	-0.35(-1.08%)
Dec 21, 2022	31.75	32.46	31.73	32.29	364,993	+0.77(+2.45%)
Dec 20, 2022	31.26	31.63	31.16	31.52	392,812	+0.36(+1.15%)
Dec 19, 2022	30.92	31.66	30.83	31.16	385,896	+0.33(+1.07%)
Dec 16, 2022	30.75	31.05	30.65	30.83	1,370,141	-0.10(-0.33%)
Dec 15, 2022	31.03	31.13	30.73	30.93	527,419	-0.53(-1.67%)
Dec 14, 2022	31.99	31.99	31.31	31.46	425,646	-0.52(-1.62%)
Dec 13, 2022	32.14	32.53	31.68	31.98	545,947	+0.26(+0.83%)
Dec 12, 2022	31.63	31.83	31.21	31.71	306,101	+0.13(+0.42%)
Dec 09, 2022	31.67	32.04	31.28	31.58	268,659	-0.21(-0.65%)
Dec 08, 2022	31.54	31.81	31.30	31.79	546,073	+0.49(+1.56%)
Dec 07, 2022	31.39	31.72	31.08	31.30	397,643	-0.16(-0.51%)
Dec 06, 2022	31.46	32.22	31.06	31.46	334,888	+0.08(+0.27%)
Dec 05, 2022	32.54	32.54	31.04	31.38	396,778	-1.47(-4.47%)
Dec 02, 2022	32.72	32.98	32.66	32.84	221,014	-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.