Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	39.40	39.50	38.51	38.56	23,697,302	-0.99(-2.51%)
Feb 27, 2023	39.66	40.30	39.46	39.55	5,646,284	+0.10(+0.27%)
Feb 24, 2023	39.24	39.54	39.05	39.45	8,036,352	-0.15(-0.39%)
Feb 23, 2023	39.59	39.71	39.24	39.60	6,192,782	+0.00(+0.00%)
Feb 22, 2023	39.87	40.24	39.46	39.60	7,298,241	-0.37(-0.92%)
Feb 21, 2023	40.39	40.58	39.83	39.97	7,053,921	-0.78(-1.90%)
Feb 17, 2023	40.64	41.02	40.24	40.74	9,897,368	+0.53(+1.32%)
Feb 16, 2023	40.01	40.49	39.65	40.21	6,697,800	-0.17(-0.42%)
Feb 15, 2023	39.54	40.53	39.48	40.38	8,959,512	+0.61(+1.52%)
Feb 14, 2023	39.58	40.50	39.30	39.78	8,725,732	+0.80(+2.04%)
Feb 13, 2023	38.54	38.98	38.47	38.98	5,456,078	+0.45(+1.18%)
Feb 10, 2023	38.02	38.58	37.75	38.53	9,317,235	+0.68(+1.80%)
Feb 09, 2023	38.11	38.38	37.56	37.85	7,108,691	-0.24(-0.62%)
Feb 08, 2023	38.31	38.33	37.76	38.08	6,993,726	-0.55(-1.42%)
Feb 07, 2023	38.65	38.82	38.14	38.63	5,678,509	-0.13(-0.34%)
Feb 06, 2023	38.69	38.84	38.13	38.77	7,342,663	+0.06(+0.15%)
Feb 03, 2023	39.30	39.37	37.94	38.71	7,375,395	-0.94(-2.36%)
Feb 02, 2023	39.93	40.64	39.55	39.65	9,878,946	-0.39(-0.97%)
Feb 01, 2023	39.66	40.32	39.40	40.03	6,734,710	+0.10(+0.26%)
Jan 31, 2023	39.61	39.99	39.38	39.93	5,424,523	+0.42(+1.05%)
Jan 30, 2023	39.35	40.01	39.27	39.51	4,053,459	+0.06(+0.14%)
Jan 27, 2023	39.29	39.57	39.07	39.46	5,043,362	+0.09(+0.22%)
Jan 26, 2023	39.14	39.46	38.98	39.37	3,913,446	+0.17(+0.43%)
Jan 25, 2023	39.01	39.33	38.76	39.20	5,757,093	-0.09(-0.22%)
Jan 24, 2023	39.62	39.71	39.03	39.29	4,090,624	-0.29(-0.74%)
Jan 23, 2023	39.83	40.12	39.50	39.58	4,969,000	-0.49(-1.23%)
Jan 20, 2023	39.75	40.12	39.24	40.07	5,504,726	+0.28(+0.71%)
Jan 19, 2023	39.92	39.98	39.45	39.79	5,886,326	-0.18(-0.45%)
Jan 18, 2023	40.85	40.93	39.86	39.97	4,845,425	-0.88(-2.15%)
Jan 17, 2023	40.92	41.15	40.68	40.85	4,860,183	-0.21(-0.51%)
Jan 13, 2023	40.82	41.20	40.59	41.06	6,103,538	+0.00(+0.00%)
Jan 12, 2023	41.65	41.74	40.97	41.06	7,324,858	-0.72(-1.72%)
Jan 11, 2023	41.34	41.87	41.24	41.77	5,435,440	+0.43(+1.03%)
Jan 10, 2023	41.51	41.70	40.86	41.35	4,757,783	-0.44(-1.04%)
Jan 09, 2023	41.24	41.99	41.01	41.78	10,079,381	+0.45(+1.10%)
Jan 06, 2023	40.92	41.57	40.83	41.33	7,366,684	+0.84(+2.08%)
Jan 05, 2023	41.08	41.15	40.02	40.49	8,515,196	-0.90(-2.17%)
Jan 04, 2023	41.06	41.60	40.90	41.39	4,625,645	+0.54(+1.32%)
Jan 03, 2023	40.93	41.03	40.15	40.85	5,448,674	-0.07(-0.16%)
Dec 30, 2022	40.83	40.99	40.55	40.91	6,535,479	+0.09(+0.23%)
Dec 29, 2022	40.86	41.13	40.73	40.82	3,389,105	+0.18(+0.44%)
Dec 28, 2022	40.93	41.16	40.55	40.64	4,070,734	-0.20(-0.49%)
Dec 27, 2022	40.86	40.95	40.56	40.84	6,480,123	+0.10(+0.26%)
Dec 23, 2022	40.20	40.77	40.10	40.73	3,505,826	+0.49(+1.22%)
Dec 22, 2022	40.13	40.27	39.61	40.24	6,395,816	-0.10(-0.26%)
Dec 21, 2022	40.09	40.43	39.94	40.35	4,989,178	+0.54(+1.36%)
Dec 20, 2022	39.54	40.06	39.21	39.81	7,825,948	+0.27(+0.69%)
Dec 19, 2022	39.58	40.05	39.35	39.53	6,615,547	-0.15(-0.38%)
Dec 16, 2022	39.61	39.77	38.65	39.68	19,737,868	-0.43(-1.06%)
Dec 15, 2022	40.41	40.50	39.74	40.11	6,433,141	-0.42(-1.03%)
Dec 14, 2022	40.40	41.31	40.19	40.53	7,682,884	+0.27(+0.66%)
Dec 13, 2022	40.97	41.18	39.93	40.26	9,242,881	+0.04(+0.09%)
Dec 12, 2022	39.36	40.25	38.97	40.22	5,626,025	+1.02(+2.61%)
Dec 09, 2022	39.59	39.83	39.19	39.20	5,636,240	-0.33(-0.84%)
Dec 08, 2022	39.96	40.11	39.34	39.53	9,706,802	-0.51(-1.28%)
Dec 07, 2022	40.57	40.64	39.87	40.04	15,285,813	-0.53(-1.31%)
Dec 06, 2022	39.52	40.69	39.52	40.57	20,930,896	+1.06(+2.68%)
Dec 05, 2022	38.97	39.55	38.87	39.51	9,166,792	+0.28(+0.72%)
Dec 02, 2022	38.97	39.25	38.60	39.23	6,060,963	-0.08(-0.19%)

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.