Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.77	34.12	33.43	33.47	525,383	-0.35(-1.04%)
Feb 27, 2023	33.87	34.23	33.68	33.82	373,773	+0.10(+0.31%)
Feb 24, 2023	33.28	33.72	33.23	33.71	323,503	+0.04(+0.11%)
Feb 23, 2023	33.41	33.87	33.19	33.68	280,260	+0.16(+0.48%)
Feb 22, 2023	33.68	33.92	33.33	33.51	469,851	-0.20(-0.59%)
Feb 21, 2023	34.58	34.68	33.63	33.71	360,182	-1.24(-3.55%)
Feb 17, 2023	34.62	35.05	34.40	34.95	365,983	+0.45(+1.29%)
Feb 16, 2023	34.76	34.92	34.32	34.51	500,956	-0.67(-1.91%)
Feb 15, 2023	34.57	35.33	34.46	35.18	371,755	+0.54(+1.56%)
Feb 14, 2023	33.87	34.66	33.87	34.64	454,434	+0.51(+1.50%)
Feb 13, 2023	33.87	34.18	33.51	34.13	277,236	+0.27(+0.78%)
Feb 10, 2023	33.63	33.88	33.36	33.86	223,205	+0.13(+0.39%)
Feb 09, 2023	34.11	34.37	33.62	33.73	248,864	-0.32(-0.95%)
Feb 08, 2023	33.86	34.23	33.67	34.05	280,313	-0.09(-0.28%)
Feb 07, 2023	33.62	34.24	33.41	34.15	400,635	+0.45(+1.35%)
Feb 06, 2023	34.43	34.61	33.48	33.69	416,406	-0.79(-2.28%)
Feb 03, 2023	34.58	34.87	34.33	34.48	449,770	-0.31(-0.90%)
Feb 02, 2023	34.06	34.81	33.93	34.79	368,179	+0.79(+2.31%)
Feb 01, 2023	33.31	34.38	33.16	34.01	401,239	+0.41(+1.21%)
Jan 31, 2023	32.48	33.61	32.38	33.60	447,632	+1.21(+3.74%)
Jan 30, 2023	32.33	32.48	31.74	32.39	380,463	+0.03(+0.09%)
Jan 27, 2023	32.27	32.72	31.80	32.36	283,337	+0.13(+0.41%)
Jan 26, 2023	32.40	32.41	31.84	32.23	368,544	+0.10(+0.32%)
Jan 25, 2023	31.75	32.14	31.51	32.12	290,329	+0.26(+0.80%)
Jan 24, 2023	32.03	32.13	31.59	31.87	334,332	-0.13(-0.41%)
Jan 23, 2023	32.22	32.32	31.85	32.00	640,207	-0.06(-0.18%)
Jan 20, 2023	32.06	32.06	31.55	32.05	598,162	+0.24(+0.74%)
Jan 19, 2023	32.26	32.41	31.68	31.82	440,213	-0.46(-1.44%)
Jan 18, 2023	33.89	33.93	32.23	32.28	493,563	-1.81(-5.31%)
Jan 17, 2023	34.74	34.74	34.04	34.09	500,137	-0.35(-1.02%)
Jan 13, 2023	34.11	34.76	33.26	34.44	733,933	+1.27(+3.83%)
Jan 12, 2023	32.94	33.45	32.68	33.17	746,149	+0.22(+0.66%)
Jan 11, 2023	32.37	33.13	32.22	32.95	1,186,978	+0.60(+1.84%)
Jan 10, 2023	31.87	32.46	31.33	32.36	801,950	+0.51(+1.61%)
Jan 09, 2023	31.76	32.05	31.60	31.85	669,006	+0.14(+0.45%)
Jan 06, 2023	30.76	31.71	30.70	31.70	515,276	+1.11(+3.62%)
Jan 05, 2023	30.99	31.21	30.47	30.60	503,562	-0.55(-1.76%)
Jan 04, 2023	31.73	32.03	31.05	31.15	518,337	-0.44(-1.38%)
Jan 03, 2023	31.99	32.10	31.21	31.58	582,261	-0.21(-0.66%)
Dec 30, 2022	32.05	32.19	31.75	31.79	276,733	-0.41(-1.27%)
Dec 29, 2022	32.16	32.47	32.05	32.20	403,406	+0.11(+0.35%)
Dec 28, 2022	32.42	32.49	32.08	32.08	231,171	-0.26(-0.79%)
Dec 27, 2022	32.39	32.49	32.18	32.34	193,502	+0.08(+0.23%)
Dec 23, 2022	32.24	32.55	32.19	32.26	198,534	+0.09(+0.27%)
Dec 22, 2022	32.34	32.81	31.61	32.18	311,013	-0.35(-1.08%)
Dec 21, 2022	31.99	32.70	31.97	32.53	362,300	+0.78(+2.45%)
Dec 20, 2022	31.50	31.87	31.39	31.75	389,913	+0.36(+1.15%)
Dec 19, 2022	31.15	31.89	31.06	31.39	383,048	+0.33(+1.07%)
Dec 16, 2022	30.97	31.28	30.88	31.06	1,360,029	-0.10(-0.33%)
Dec 15, 2022	31.26	31.36	30.96	31.16	523,527	-0.53(-1.67%)
Dec 14, 2022	32.23	32.23	31.54	31.69	422,505	-0.52(-1.62%)
Dec 13, 2022	32.38	32.77	31.91	32.22	541,918	+0.27(+0.83%)
Dec 12, 2022	31.87	32.06	31.44	31.95	303,842	+0.13(+0.42%)
Dec 09, 2022	31.90	32.28	31.52	31.82	266,677	-0.21(-0.65%)
Dec 08, 2022	31.77	32.05	31.53	32.03	542,043	+0.49(+1.56%)
Dec 07, 2022	31.63	31.96	31.32	31.53	394,708	-0.16(-0.51%)
Dec 06, 2022	31.69	32.46	31.29	31.69	332,416	+0.09(+0.27%)
Dec 05, 2022	32.78	32.78	31.27	31.61	393,850	-1.48(-4.47%)
Dec 02, 2022	32.96	33.22	32.91	33.09	219,383	-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.