Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.79	34.13	33.45	33.48	525,098	-0.35(-1.04%)
Feb 27, 2023	33.89	34.25	33.69	33.84	373,570	+0.11(+0.31%)
Feb 24, 2023	33.29	33.74	33.25	33.73	323,327	+0.04(+0.11%)
Feb 23, 2023	33.43	33.89	33.21	33.69	280,108	+0.16(+0.48%)
Feb 22, 2023	33.70	33.94	33.35	33.53	469,597	-0.20(-0.59%)
Feb 21, 2023	34.60	34.69	33.65	33.73	359,987	-1.24(-3.55%)
Feb 17, 2023	34.64	35.07	34.42	34.97	365,784	+0.45(+1.29%)
Feb 16, 2023	34.78	34.94	34.34	34.53	500,684	-0.67(-1.91%)
Feb 15, 2023	34.58	35.35	34.48	35.20	371,553	+0.54(+1.56%)
Feb 14, 2023	33.89	34.68	33.89	34.66	454,188	+0.51(+1.50%)
Feb 13, 2023	33.89	34.20	33.53	34.15	277,085	+0.27(+0.78%)
Feb 10, 2023	33.65	33.90	33.38	33.88	223,084	+0.13(+0.39%)
Feb 09, 2023	34.13	34.39	33.64	33.75	248,729	-0.32(-0.95%)
Feb 08, 2023	33.88	34.25	33.69	34.07	280,161	-0.09(-0.28%)
Feb 07, 2023	33.64	34.26	33.42	34.17	400,418	+0.46(+1.35%)
Feb 06, 2023	34.45	34.63	33.50	33.71	416,180	-0.79(-2.28%)
Feb 03, 2023	34.60	34.89	34.35	34.50	449,526	-0.31(-0.90%)
Feb 02, 2023	34.08	34.83	33.95	34.81	367,979	+0.79(+2.31%)
Feb 01, 2023	33.33	34.39	33.18	34.03	401,021	+0.41(+1.21%)
Jan 31, 2023	32.50	33.63	32.39	33.62	447,390	+1.21(+3.74%)
Jan 30, 2023	32.35	32.50	31.76	32.40	380,256	+0.03(+0.09%)
Jan 27, 2023	32.29	32.74	31.82	32.38	283,183	+0.13(+0.41%)
Jan 26, 2023	32.41	32.42	31.85	32.24	368,344	+0.10(+0.32%)
Jan 25, 2023	31.77	32.16	31.53	32.14	290,171	+0.26(+0.80%)
Jan 24, 2023	32.04	32.15	31.61	31.88	334,151	-0.13(-0.41%)
Jan 23, 2023	32.23	32.34	31.86	32.02	639,860	-0.06(-0.18%)
Jan 20, 2023	32.08	32.08	31.57	32.07	597,837	+0.24(+0.74%)
Jan 19, 2023	32.28	32.42	31.70	31.84	439,974	-0.46(-1.44%)
Jan 18, 2023	33.91	33.95	32.25	32.30	493,295	-1.81(-5.31%)
Jan 17, 2023	34.76	34.76	34.05	34.11	499,866	-0.35(-1.02%)
Jan 13, 2023	34.13	34.78	33.28	34.46	733,535	+1.27(+3.83%)
Jan 12, 2023	32.95	33.47	32.70	33.19	745,745	+0.22(+0.66%)
Jan 11, 2023	32.38	33.14	32.23	32.97	1,186,335	+0.60(+1.84%)
Jan 10, 2023	31.89	32.48	31.34	32.38	801,515	+0.51(+1.61%)
Jan 09, 2023	31.78	32.06	31.61	31.86	668,644	+0.14(+0.45%)
Jan 06, 2023	30.77	31.73	30.72	31.72	514,997	+1.11(+3.62%)
Jan 05, 2023	31.01	31.23	30.49	30.61	503,289	-0.55(-1.76%)
Jan 04, 2023	31.75	32.04	31.07	31.16	518,056	-0.44(-1.38%)
Jan 03, 2023	32.01	32.12	31.23	31.60	581,946	-0.21(-0.66%)
Dec 30, 2022	32.06	32.21	31.77	31.81	276,583	-0.41(-1.27%)
Dec 29, 2022	32.18	32.49	32.07	32.21	403,187	+0.11(+0.35%)
Dec 28, 2022	32.44	32.50	32.10	32.10	231,046	-0.26(-0.79%)
Dec 27, 2022	32.40	32.50	32.19	32.36	193,397	+0.08(+0.23%)
Dec 23, 2022	32.26	32.57	32.20	32.28	198,426	+0.09(+0.26%)
Dec 22, 2022	32.36	32.83	31.63	32.20	310,845	-0.35(-1.08%)
Dec 21, 2022	32.01	32.72	31.99	32.55	362,103	+0.78(+2.45%)
Dec 20, 2022	31.51	31.88	31.41	31.77	389,701	+0.36(+1.15%)
Dec 19, 2022	31.16	31.91	31.08	31.41	382,841	+0.33(+1.07%)
Dec 16, 2022	30.99	31.29	30.90	31.08	1,359,292	-0.10(-0.33%)
Dec 15, 2022	31.28	31.38	30.97	31.18	523,243	-0.53(-1.67%)
Dec 14, 2022	32.24	32.24	31.56	31.71	422,276	-0.52(-1.62%)
Dec 13, 2022	32.39	32.79	31.93	32.23	541,624	+0.27(+0.83%)
Dec 12, 2022	31.88	32.08	31.46	31.97	303,677	+0.13(+0.42%)
Dec 09, 2022	31.92	32.30	31.53	31.84	266,532	-0.21(-0.65%)
Dec 08, 2022	31.79	32.07	31.55	32.04	541,749	+0.49(+1.56%)
Dec 07, 2022	31.65	31.98	31.33	31.55	394,494	-0.16(-0.51%)
Dec 06, 2022	31.71	32.48	31.30	31.71	332,236	+0.09(+0.27%)
Dec 05, 2022	32.80	32.80	31.29	31.63	393,637	-1.48(-4.47%)
Dec 02, 2022	32.98	33.24	32.93	33.11	219,264	-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.