Date;Open;High;Low;Last Close;Chg.%;Total Value1;Total Volume1; "02/24/2023";"34.3600";"34.5600";"33.7000";"33.9600";"-1.74%";"39,324,071";"1,154,436"; "02/27/2023";"33.7600";"34.5800";"29.7000";"34.3400";"+1.12%";"49,026,308";"1,465,296"; "02/28/2023";"34.1600";"35.0200";"34.1600";"35.0200";"+1.98%";"73,651,511";"2,108,694"; "03/01/2023";"34.9000";"35.5400";"34.8400";"35.0400";"+0.06%";"35,429,977";"1,007,800"; "03/02/2023";"34.6600";"35.5000";"34.5400";"35.5000";"+1.31%";"17,708,171";"503,414"; "03/03/2023";"35.1800";"36.1000";"35.1800";"36.1000";"+1.69%";"25,917,309";"720,802"; "03/06/2023";"35.8600";"36.3000";"35.6000";"36.1600";"+0.17%";"24,520,805";"680,372"; "03/07/2023";"35.6800";"36.0600";"35.3400";"35.6000";"-1.55%";"46,530,583";"1,305,286"; "03/08/2023";"35.2600";"35.8800";"35.1000";"35.8800";"+0.79%";"33,945,476";"949,828"; "03/09/2023";"35.6400";"35.9200";"35.5400";"35.6800";"-0.56%";"17,337,113";"485,580"; "03/10/2023";"35.0000";"35.0000";"33.5000";"34.4400";"-3.48%";"40,183,541";"1,166,940"; "03/13/2023";"34.3400";"34.5800";"32.8600";"33.4200";"-2.96%";"42,637,126";"1,276,816"; "03/14/2023";"33.1600";"34.3800";"32.9600";"34.2200";"+2.39%";"35,287,442";"1,036,652"; "03/15/2023";"34.0200";"34.0200";"31.2400";"31.2400";"-8.71%";"61,819,632";"1,943,924"; "03/16/2023";"31.7800";"32.1200";"30.6800";"31.4600";"+0.70%";"57,575,839";"1,832,388"; "03/17/2023";"31.7000";"32.8200";"31.1600";"31.5000";"+0.13%";"56,471,861";"1,781,334"; "03/20/2023";"31.2400";"31.8000";"30.1800";"31.5000";"0.00%";"24,902,649";"796,640"; "03/21/2023";"32.0000";"32.6200";"31.5800";"32.0600";"+1.78%";"27,771,494";"861,056"; "03/22/2023";"32.2600";"32.2600";"31.5000";"31.9000";"-0.50%";"26,893,315";"844,358"; "03/23/2023";"31.6400";"31.9600";"31.2200";"31.2200";"-2.13%";"25,562,453";"815,086"; "03/24/2023";"31.0000";"31.0000";"29.8400";"30.1600";"-3.40%";"22,051,320";"730,366";