Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.68	31.68	31.59	31.65	6,707,078	-0.04(-0.12%)
Feb 27, 2023	31.62	31.74	31.57	31.69	4,286,213	+0.19(+0.62%)
Feb 24, 2023	31.42	31.56	31.39	31.49	3,735,724	-0.19(-0.58%)
Feb 23, 2023	31.52	31.73	31.48	31.68	4,145,277	+0.28(+0.89%)
Feb 22, 2023	31.24	31.49	31.24	31.40	8,652,189	+0.25(+0.80%)
Feb 21, 2023	31.39	31.41	31.03	31.15	6,127,805	-0.49(-1.55%)
Feb 17, 2023	31.31	31.69	31.31	31.64	6,688,169	+0.14(+0.44%)
Feb 16, 2023	31.64	31.66	31.50	31.50	3,670,493	-0.28(-0.87%)
Feb 15, 2023	31.65	31.79	31.64	31.78	2,776,785	-0.01(-0.03%)
Feb 14, 2023	31.74	31.89	31.61	31.79	4,547,789	-0.01(-0.03%)
Feb 13, 2023	31.74	31.90	31.71	31.80	6,727,109	+0.07(+0.23%)
Feb 10, 2023	31.90	31.93	31.69	31.72	7,026,457	-0.26(-0.81%)
Feb 09, 2023	32.28	32.30	31.96	31.98	3,168,154	-0.21(-0.66%)
Feb 08, 2023	32.24	32.31	32.12	32.20	2,772,312	-0.13(-0.40%)
Feb 07, 2023	32.16	32.39	32.15	32.33	2,590,558	+0.13(+0.40%)
Feb 06, 2023	32.27	32.28	32.16	32.20	2,110,218	-0.22(-0.69%)
Feb 03, 2023	32.47	32.59	32.40	32.42	3,759,497	-0.32(-0.96%)
Feb 02, 2023	32.77	32.84	32.68	32.73	2,985,492	+0.17(+0.51%)
Feb 01, 2023	32.22	32.66	32.16	32.57	3,329,223	+0.32(+1.00%)
Jan 31, 2023	32.07	32.26	32.07	32.24	4,733,081	+0.24(+0.75%)
Jan 30, 2023	32.04	32.10	31.98	32.00	4,480,348	-0.15(-0.46%)
Jan 27, 2023	32.19	32.23	32.11	32.15	2,527,987	-0.11(-0.34%)
Jan 26, 2023	32.23	32.28	32.13	32.26	2,430,001	+0.09(+0.29%)
Jan 25, 2023	32.06	32.21	32.03	32.17	1,285,864	-0.01(-0.03%)
Jan 24, 2023	32.10	32.19	32.04	32.18	2,120,610	+0.04(+0.11%)
Jan 23, 2023	32.13	32.25	32.09	32.14	2,552,190	-0.03(-0.09%)
Jan 20, 2023	32.10	32.17	31.98	32.17	5,734,738	+0.06(+0.20%)
Jan 19, 2023	32.17	32.23	32.08	32.10	5,840,000	-0.20(-0.63%)
Jan 18, 2023	32.46	32.57	32.30	32.31	9,833,231	+0.01(+0.03%)
Jan 17, 2023	32.34	32.35	32.24	32.30	3,425,674	-0.10(-0.31%)
Jan 13, 2023	32.23	32.45	32.17	32.40	4,281,909	+0.01(+0.03%)
Jan 12, 2023	32.26	32.40	32.14	32.39	2,918,539	+0.18(+0.57%)
Jan 11, 2023	32.10	32.22	32.05	32.21	2,600,485	+0.21(+0.66%)
Jan 10, 2023	32.00	32.06	31.92	31.99	4,094,715	-0.05(-0.14%)
Jan 09, 2023	31.99	32.09	31.95	32.04	5,651,304	+0.13(+0.40%)
Jan 06, 2023	31.62	32.01	31.56	31.91	4,468,271	+0.46(+1.47%)
Jan 05, 2023	31.39	31.48	31.33	31.45	3,889,556	-0.03(-0.09%)
Jan 04, 2023	31.34	31.52	31.23	31.48	4,793,608	+0.33(+1.07%)
Jan 03, 2023	31.27	31.31	31.10	31.15	4,655,176	+0.06(+0.21%)
Dec 30, 2022	30.95	31.10	30.92	31.08	2,843,254	+0.03(+0.09%)
Dec 29, 2022	30.80	31.06	30.70	31.05	6,051,961	+0.42(+1.38%)
Dec 28, 2022	31.10	31.16	30.62	30.63	11,822,475	-0.45(-1.45%)
Dec 27, 2022	31.35	31.37	31.07	31.08	2,974,977	-0.33(-1.06%)
Dec 23, 2022	31.27	31.43	31.22	31.41	2,454,839	+0.09(+0.29%)
Dec 22, 2022	31.39	31.45	31.21	31.32	3,192,058	-0.19(-0.61%)
Dec 21, 2022	31.37	31.57	31.37	31.51	3,505,096	+0.25(+0.79%)
Dec 20, 2022	31.16	31.31	31.11	31.26	3,916,627	-0.06(-0.20%)
Dec 19, 2022	31.40	31.43	31.28	31.33	3,917,056	-0.16(-0.50%)
Dec 16, 2022	31.48	31.57	31.41	31.48	4,605,100	-0.18(-0.58%)
Dec 15, 2022	31.64	31.71	31.49	31.67	4,186,989	-0.12(-0.38%)
Dec 14, 2022	31.93	31.99	31.58	31.79	8,698,355	-0.17(-0.55%)
Dec 13, 2022	32.10	32.16	31.77	31.96	7,257,290	+0.35(+1.10%)
Dec 12, 2022	31.59	31.66	31.52	31.61	3,086,822	+0.09(+0.29%)
Dec 09, 2022	31.44	31.62	31.42	31.52	3,542,061	+0.03(+0.09%)
Dec 08, 2022	31.53	31.55	31.41	31.49	3,121,298	+0.02(+0.06%)
Dec 07, 2022	31.33	31.52	31.33	31.48	4,617,179	+0.16(+0.50%)
Dec 06, 2022	31.47	31.51	31.27	31.32	3,354,483	-0.15(-0.47%)
Dec 05, 2022	31.61	31.62	31.38	31.47	5,388,769	-0.28(-0.87%)
Dec 02, 2022	31.49	31.76	31.49	31.74	6,610,587	+0.00(+0.00%)

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.