Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	39.16	39.47	38.99	39.00	894,997	-0.12(-0.31%)
Feb 27, 2023	39.17	39.53	38.98	39.12	872,209	+0.40(+1.04%)
Feb 24, 2023	38.55	38.86	38.18	38.72	1,003,067	-0.09(-0.24%)
Feb 23, 2023	39.09	39.27	38.18	38.81	1,042,925	+0.02(+0.05%)
Feb 22, 2023	39.27	39.46	38.58	38.79	1,470,313	-0.38(-0.98%)
Feb 21, 2023	39.76	39.86	38.87	39.18	1,144,168	-1.14(-2.82%)
Feb 17, 2023	40.33	40.45	39.90	40.31	1,033,151	-0.06(-0.14%)
Feb 16, 2023	40.26	40.98	40.01	40.37	719,814	-0.46(-1.12%)
Feb 15, 2023	39.88	40.93	39.80	40.83	1,020,356	+0.53(+1.32%)
Feb 14, 2023	40.58	40.58	39.76	40.29	1,080,354	-0.44(-1.08%)
Feb 13, 2023	40.26	40.74	40.11	40.73	1,409,995	+0.35(+0.88%)
Feb 10, 2023	40.10	40.44	39.91	40.38	1,098,595	+0.07(+0.16%)
Feb 09, 2023	41.09	41.34	40.15	40.31	933,065	-0.55(-1.35%)
Feb 08, 2023	40.86	41.31	40.63	40.86	1,079,156	-0.45(-1.08%)
Feb 07, 2023	40.06	41.45	40.06	41.31	868,913	+0.92(+2.29%)
Feb 06, 2023	40.29	40.64	40.09	40.39	785,898	-0.28(-0.69%)
Feb 03, 2023	40.21	41.11	40.21	40.67	1,067,480	+0.03(+0.07%)
Feb 02, 2023	40.34	40.91	40.13	40.64	1,352,533	+0.50(+1.25%)
Feb 01, 2023	38.86	40.34	38.72	40.14	1,495,044	+1.01(+2.57%)
Jan 31, 2023	37.90	39.18	37.87	39.13	1,115,682	+1.34(+3.55%)
Jan 30, 2023	38.01	38.42	37.72	37.79	688,074	-0.63(-1.65%)
Jan 27, 2023	37.79	38.62	37.46	38.42	1,034,186	+0.65(+1.73%)
Jan 26, 2023	37.62	37.85	37.01	37.77	821,630	+0.48(+1.28%)
Jan 25, 2023	36.76	37.38	36.38	37.29	854,208	+0.27(+0.73%)
Jan 24, 2023	37.31	37.38	36.77	37.02	596,675	-0.39(-1.05%)
Jan 23, 2023	36.87	37.68	36.62	37.41	1,435,585	+0.68(+1.85%)
Jan 20, 2023	35.58	36.78	35.37	36.73	2,082,597	+1.56(+4.43%)
Jan 19, 2023	34.05	35.98	34.05	35.17	2,301,932	+0.64(+1.86%)
Jan 18, 2023	36.12	36.17	34.42	34.53	2,244,958	-1.79(-4.93%)
Jan 17, 2023	36.84	36.84	36.15	36.32	2,272,519	-0.60(-1.62%)
Jan 13, 2023	36.56	37.00	35.89	36.92	860,885	-0.14(-0.38%)
Jan 12, 2023	36.82	37.38	36.41	37.06	909,438	+0.62(+1.72%)
Jan 11, 2023	36.33	36.58	36.13	36.43	1,073,853	+0.36(+1.01%)
Jan 10, 2023	35.92	36.43	35.68	36.07	1,286,963	+0.00(+0.00%)
Jan 09, 2023	36.48	36.55	35.99	36.07	756,385	-0.22(-0.62%)
Jan 06, 2023	35.50	36.44	35.24	36.29	769,516	+1.18(+3.37%)
Jan 05, 2023	34.85	35.30	34.39	35.11	1,325,101	-0.18(-0.50%)
Jan 04, 2023	34.95	35.85	34.89	35.29	1,279,041	+0.76(+2.19%)
Jan 03, 2023	35.32	35.75	34.33	34.53	1,499,645	-0.49(-1.41%)
Dec 30, 2022	34.60	35.13	34.60	35.02	878,228	+0.09(+0.27%)
Dec 29, 2022	34.34	35.00	34.19	34.93	672,790	+0.77(+2.27%)
Dec 28, 2022	34.49	34.49	34.08	34.16	781,915	-0.20(-0.57%)
Dec 27, 2022	34.16	34.53	33.89	34.35	945,421	+0.23(+0.68%)
Dec 23, 2022	34.03	34.31	33.74	34.12	992,785	+0.15(+0.44%)
Dec 22, 2022	33.57	33.98	32.91	33.97	2,108,187	+0.05(+0.14%)
Dec 21, 2022	34.09	34.40	33.75	33.92	1,295,545	+0.30(+0.89%)
Dec 20, 2022	33.44	33.92	33.34	33.63	2,491,083	+0.28(+0.84%)
Dec 19, 2022	33.38	33.80	32.91	33.35	1,210,869	-0.08(-0.25%)
Dec 16, 2022	33.68	34.09	33.18	33.43	3,090,616	-0.65(-1.92%)
Dec 15, 2022	34.40	34.49	33.88	34.08	1,545,415	-0.81(-2.33%)
Dec 14, 2022	35.84	36.01	34.81	34.89	1,322,806	-0.98(-2.73%)
Dec 13, 2022	37.79	37.98	35.58	35.87	1,562,099	-1.11(-3.00%)
Dec 12, 2022	36.79	37.52	36.26	36.98	1,488,279	+0.31(+0.86%)
Dec 09, 2022	36.47	36.84	36.31	36.67	817,781	+0.10(+0.28%)
Dec 08, 2022	36.65	36.96	36.11	36.57	1,767,073	+0.27(+0.74%)
Dec 07, 2022	35.08	36.64	34.99	36.30	1,680,036	+1.02(+2.88%)
Dec 06, 2022	35.92	36.12	34.91	35.28	1,559,151	-0.62(-1.73%)
Dec 05, 2022	38.06	38.09	35.56	35.90	1,315,780	-2.76(-7.13%)
Dec 02, 2022	38.37	38.73	38.34	38.66	463,712	-0.19(-0.50%)

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.