Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.92	33.04	32.66	32.66	3,423,923	-0.52(-1.58%)
Feb 27, 2023	33.26	33.43	33.12	33.18	3,040,666	+0.24(+0.72%)
Feb 24, 2023	33.22	33.26	32.90	32.94	4,166,554	-0.66(-1.96%)
Feb 23, 2023	33.56	33.75	33.37	33.60	3,128,999	-0.13(-0.39%)
Feb 22, 2023	34.04	34.04	33.67	33.73	2,108,343	-0.25(-0.72%)
Feb 21, 2023	33.88	34.05	33.70	33.98	2,830,539	+0.11(+0.33%)
Feb 17, 2023	33.34	33.88	33.27	33.86	3,093,795	+0.70(+2.11%)
Feb 16, 2023	33.12	33.32	32.99	33.16	5,917,511	-0.41(-1.21%)
Feb 15, 2023	33.27	33.61	32.89	33.57	11,078,419	-0.46(-1.36%)
Feb 14, 2023	34.08	34.10	33.75	34.03	6,161,403	-0.16(-0.47%)
Feb 13, 2023	34.03	34.19	34.00	34.19	2,826,258	+0.37(+1.09%)
Feb 10, 2023	34.01	34.03	33.59	33.83	3,161,396	-0.56(-1.62%)
Feb 09, 2023	34.67	34.76	34.26	34.38	6,419,932	+0.10(+0.30%)
Feb 08, 2023	34.50	34.53	34.19	34.28	3,618,694	+0.14(+0.41%)
Feb 07, 2023	33.97	34.14	33.75	34.14	4,314,491	+0.78(+2.35%)
Feb 06, 2023	33.41	33.49	33.23	33.35	5,225,054	+0.48(+1.46%)
Feb 03, 2023	33.39	33.53	32.80	32.87	3,849,575	-0.28(-0.85%)
Feb 02, 2023	33.44	33.61	32.91	33.16	5,768,357	-0.34(-1.01%)
Feb 01, 2023	33.28	33.78	33.12	33.49	6,122,689	+0.22(+0.65%)
Jan 31, 2023	33.43	33.53	33.06	33.28	6,186,168	+0.13(+0.40%)
Jan 30, 2023	33.56	33.63	33.12	33.15	5,118,424	-0.17(-0.51%)
Jan 27, 2023	33.34	33.44	33.15	33.32	3,683,130	-0.04(-0.11%)
Jan 26, 2023	33.33	33.42	33.00	33.35	5,285,091	+0.16(+0.48%)
Jan 25, 2023	32.98	33.28	32.96	33.19	3,987,849	+0.44(+1.35%)
Jan 24, 2023	33.03	33.03	32.57	32.75	5,341,013	-0.62(-1.87%)
Jan 23, 2023	33.37	33.54	33.29	33.37	4,199,163	-0.02(-0.06%)
Jan 20, 2023	33.28	33.40	33.12	33.39	4,441,121	-0.22(-0.65%)
Jan 19, 2023	33.27	33.72	33.25	33.61	3,265,539	+0.40(+1.19%)
Jan 18, 2023	33.55	33.61	33.16	33.21	5,132,563	-0.35(-1.04%)
Jan 17, 2023	33.49	33.70	33.39	33.56	3,882,647	+0.17(+0.51%)
Jan 13, 2023	33.22	33.48	33.19	33.39	4,750,744	+0.22(+0.65%)
Jan 12, 2023	32.79	33.30	32.53	33.17	3,574,589	+0.45(+1.38%)
Jan 11, 2023	32.65	32.78	32.48	32.72	3,072,570	-0.07(-0.20%)
Jan 10, 2023	32.78	32.91	32.61	32.79	3,203,017	+0.20(+0.61%)
Jan 09, 2023	32.99	33.22	32.57	32.59	4,597,043	-0.37(-1.12%)
Jan 06, 2023	32.40	33.00	32.31	32.96	3,115,574	+0.42(+1.28%)
Jan 05, 2023	32.64	32.75	32.41	32.54	4,611,904	-0.52(-1.57%)
Jan 04, 2023	33.57	33.59	32.98	33.06	2,916,232	-0.25(-0.74%)
Jan 03, 2023	32.98	33.42	32.94	33.31	3,332,467	+0.14(+0.43%)
Dec 30, 2022	33.03	33.33	32.90	33.16	2,800,890	+0.01(+0.03%)
Dec 29, 2022	32.99	33.26	32.97	33.16	2,536,667	+0.33(+1.01%)
Dec 28, 2022	33.23	33.34	32.81	32.82	3,358,716	-0.27(-0.83%)
Dec 27, 2022	33.26	33.28	33.06	33.10	2,650,838	-0.14(-0.43%)
Dec 23, 2022	33.28	33.37	33.04	33.24	3,547,674	-0.08(-0.25%)
Dec 22, 2022	33.21	33.38	33.09	33.33	3,532,445	+0.01(+0.03%)
Dec 21, 2022	33.23	33.83	33.17	33.32	5,941,788	+0.29(+0.89%)
Dec 20, 2022	32.86	33.17	32.86	33.02	3,935,300	+0.11(+0.34%)
Dec 19, 2022	33.05	33.16	32.78	32.91	3,337,326	-0.08(-0.23%)
Dec 16, 2022	33.22	33.30	32.91	32.99	6,732,431	-0.64(-1.91%)
Dec 15, 2022	34.02	34.12	33.59	33.63	3,928,661	-0.27(-0.81%)
Dec 14, 2022	34.05	34.25	33.72	33.90	7,093,321	-0.22(-0.64%)
Dec 13, 2022	34.48	34.70	33.91	34.12	7,630,630	+0.42(+1.23%)
Dec 12, 2022	33.86	34.07	33.67	33.70	4,706,560	-0.25(-0.72%)
Dec 09, 2022	34.33	34.45	33.91	33.95	4,803,232	-0.59(-1.72%)
Dec 08, 2022	34.32	34.92	34.27	34.54	9,078,653	-0.26(-0.76%)
Dec 07, 2022	35.44	35.52	34.71	34.81	15,004,583	-0.98(-2.74%)
Dec 06, 2022	32.79	37.51	32.32	35.79	32,589,372	+2.60(+7.85%)
Dec 05, 2022	33.07	33.49	33.06	33.18	5,635,040	-0.18(-0.54%)
Dec 02, 2022	32.97	33.48	32.95	33.36	5,185,582	+0.30(+0.91%)

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.