Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	32.96	33.05	32.94	32.94	42,570	-0.13(-0.38%)
Feb 27, 2023	33.08	33.13	33.02	33.07	48,761	+0.13(+0.38%)
Feb 24, 2023	32.93	33.01	32.87	32.94	168,580	-0.23(-0.70%)
Feb 23, 2023	33.09	33.23	33.05	33.17	88,290	+0.13(+0.38%)
Feb 22, 2023	33.11	33.15	33.02	33.05	170,996	-0.01(-0.03%)
Feb 21, 2023	33.22	33.22	33.03	33.06	163,268	-0.34(-1.01%)
Feb 17, 2023	33.27	33.42	33.26	33.40	95,135	+0.02(+0.06%)
Feb 16, 2023	33.43	33.54	33.36	33.38	83,917	-0.16(-0.49%)
Feb 15, 2023	33.54	33.56	33.46	33.54	270,257	-0.06(-0.17%)
Feb 14, 2023	33.60	33.74	33.48	33.60	92,940	-0.08(-0.23%)
Feb 13, 2023	33.53	33.69	33.51	33.68	130,808	+0.16(+0.49%)
Feb 10, 2023	33.55	33.60	33.47	33.51	67,634	-0.14(-0.40%)
Feb 09, 2023	33.89	33.93	33.60	33.65	138,756	-0.08(-0.23%)
Feb 08, 2023	33.75	33.84	33.68	33.72	123,571	-0.06(-0.17%)
Feb 07, 2023	33.71	33.91	33.64	33.78	247,471	+0.07(+0.20%)
Feb 06, 2023	33.74	33.80	33.71	33.71	69,835	-0.26(-0.77%)
Feb 03, 2023	33.83	34.09	33.83	33.98	136,379	-0.32(-0.93%)
Feb 02, 2023	34.29	34.35	34.20	34.29	132,889	+0.18(+0.54%)
Feb 01, 2023	33.94	34.20	33.58	34.11	155,160	+0.28(+0.83%)
Jan 31, 2023	33.70	33.92	33.69	33.83	161,213	+0.17(+0.52%)
Jan 30, 2023	33.79	33.83	33.66	33.66	1,726,141	-0.26(-0.77%)
Jan 27, 2023	33.86	33.93	33.80	33.92	274,333	+0.04(+0.11%)
Jan 26, 2023	33.85	33.91	33.77	33.88	190,023	+0.06(+0.17%)
Jan 25, 2023	33.70	33.85	33.68	33.82	252,327	+0.03(+0.09%)
Jan 24, 2023	33.72	33.82	33.63	33.79	171,818	+0.10(+0.29%)
Jan 23, 2023	33.62	33.78	33.59	33.70	771,992	+0.04(+0.11%)
Jan 20, 2023	33.62	33.68	33.51	33.66	473,245	+0.00(+0.00%)
Jan 19, 2023	33.65	33.67	33.55	33.66	314,593	-0.03(-0.09%)
Jan 18, 2023	33.86	33.92	33.67	33.69	283,970	+0.09(+0.26%)
Jan 17, 2023	33.61	33.70	33.52	33.60	1,358,304	-0.07(-0.20%)
Jan 13, 2023	33.52	33.67	33.52	33.67	292,747	+0.03(+0.09%)
Jan 12, 2023	33.49	33.69	33.37	33.64	424,365	+0.23(+0.69%)
Jan 11, 2023	33.27	33.43	33.27	33.41	113,151	+0.18(+0.55%)
Jan 10, 2023	33.15	33.22	33.01	33.22	138,691	-0.02(-0.06%)
Jan 09, 2023	33.17	33.35	33.17	33.24	883,393	+0.07(+0.20%)
Jan 06, 2023	32.74	33.17	32.70	33.17	485,000	+0.45(+1.39%)
Jan 05, 2023	32.69	32.72	32.58	32.72	248,146	-0.08(-0.24%)
Jan 04, 2023	32.76	32.85	32.69	32.80	103,079	+0.21(+0.65%)
Jan 03, 2023	32.66	32.76	32.49	32.59	785,768	+0.16(+0.51%)
Dec 30, 2022	32.51	32.52	32.37	32.42	643,633	-0.25(-0.77%)
Dec 29, 2022	32.51	32.67	32.43	32.67	812,099	+0.27(+0.83%)
Dec 28, 2022	32.59	32.60	32.33	32.40	1,085,721	-0.13(-0.41%)
Dec 27, 2022	32.71	32.71	32.49	32.54	508,971	-0.14(-0.44%)
Dec 23, 2022	32.66	32.69	32.52	32.68	965,025	+0.05(+0.14%)
Dec 22, 2022	32.79	32.79	32.57	32.64	726,466	-0.13(-0.41%)
Dec 21, 2022	32.72	32.86	32.70	32.77	333,187	+0.13(+0.41%)
Dec 20, 2022	32.64	32.68	32.54	32.64	346,613	-0.08(-0.23%)
Dec 19, 2022	32.90	32.90	32.53	32.71	1,339,424	-0.24(-0.73%)
Dec 16, 2022	32.94	32.97	32.85	32.95	349,813	-0.10(-0.29%)
Dec 15, 2022	33.21	33.21	33.03	33.05	953,318	-0.29(-0.86%)
Dec 14, 2022	33.37	33.43	33.18	33.34	1,049,572	+0.06(+0.17%)
Dec 13, 2022	33.53	33.63	33.25	33.28	2,289,225	+0.15(+0.46%)
Dec 12, 2022	33.10	33.13	32.99	33.13	794,850	+0.12(+0.35%)
Dec 09, 2022	33.14	33.16	33.00	33.01	352,657	-0.12(-0.38%)
Dec 08, 2022	33.13	33.21	33.07	33.14	596,344	+0.01(+0.03%)
Dec 07, 2022	33.05	33.17	33.03	33.13	355,163	+0.15(+0.47%)
Dec 06, 2022	33.04	33.12	32.92	32.97	429,749	-0.10(-0.29%)
Dec 05, 2022	33.27	33.33	32.98	33.07	772,163	-0.34(-1.01%)
Dec 02, 2022	33.18	33.40	33.09	33.40	645,798	+0.05(+0.14%)

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.