Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	39.91	40.74	39.53	40.36	11,874,820	+0.85(+2.14%)
Feb 27, 2023	39.53	40.00	39.22	39.51	8,250,563	+0.22(+0.55%)
Feb 24, 2023	38.77	39.34	38.43	39.30	11,376,982	-0.69(-1.72%)
Feb 23, 2023	41.11	41.24	39.34	39.98	12,952,988	-1.18(-2.87%)
Feb 22, 2023	41.40	41.85	40.84	41.17	9,962,559	-0.86(-2.04%)
Feb 21, 2023	41.85	42.79	41.76	42.02	15,461,406	+0.91(+2.20%)
Feb 17, 2023	41.49	41.50	40.59	41.12	11,797,243	-1.00(-2.39%)
Feb 16, 2023	41.70	42.82	41.32	42.12	11,174,884	+0.44(+1.06%)
Feb 15, 2023	41.12	41.76	40.71	41.68	10,950,534	-0.66(-1.56%)
Feb 14, 2023	41.34	42.50	40.92	42.34	9,514,598	+0.86(+2.07%)
Feb 13, 2023	41.18	41.86	40.69	41.48	8,729,258	-0.25(-0.59%)
Feb 10, 2023	42.06	42.09	41.19	41.73	8,152,007	-0.57(-1.35%)
Feb 09, 2023	43.31	43.42	41.94	42.30	9,557,818	-0.08(-0.19%)
Feb 08, 2023	42.64	42.95	42.25	42.38	6,929,444	-0.66(-1.53%)
Feb 07, 2023	42.37	43.20	41.71	43.04	12,773,622	+0.73(+1.72%)
Feb 06, 2023	42.05	42.45	41.53	42.31	11,191,702	-0.21(-0.49%)
Feb 03, 2023	42.73	44.11	42.31	42.52	13,362,155	-0.54(-1.26%)
Feb 02, 2023	44.02	44.27	42.18	43.06	14,915,982	-1.08(-2.45%)
Feb 01, 2023	43.61	44.64	42.54	44.14	13,353,043	+0.19(+0.43%)
Jan 31, 2023	43.05	44.18	42.78	43.95	11,092,098	+0.63(+1.46%)
Jan 30, 2023	43.71	44.35	43.29	43.32	8,981,629	-0.83(-1.87%)
Jan 27, 2023	44.32	44.86	44.01	44.15	11,035,974	-0.62(-1.39%)
Jan 26, 2023	45.58	45.79	43.60	44.77	16,185,748	-1.17(-2.55%)
Jan 25, 2023	43.57	46.03	43.31	45.94	19,095,070	+2.02(+4.60%)
Jan 24, 2023	42.06	44.82	42.06	43.92	9,865,978	-0.35(-0.80%)
Jan 23, 2023	44.57	44.87	43.47	44.28	11,910,774	-0.45(-1.01%)
Jan 20, 2023	43.20	44.76	42.72	44.73	12,552,390	+1.25(+2.88%)
Jan 19, 2023	42.43	43.81	42.34	43.48	13,935,566	+0.22(+0.50%)
Jan 18, 2023	44.60	45.69	43.24	43.26	20,152,520	-0.23(-0.52%)
Jan 17, 2023	44.01	44.52	43.38	43.49	12,831,701	-0.89(-2.00%)
Jan 13, 2023	44.09	44.75	43.82	44.38	11,277,839	-0.05(-0.11%)
Jan 12, 2023	44.85	45.17	43.58	44.43	13,025,788	-0.07(-0.16%)
Jan 11, 2023	44.20	44.55	43.43	44.50	19,256,750	+0.60(+1.36%)
Jan 10, 2023	42.45	44.01	42.23	43.90	16,354,904	+1.85(+4.39%)
Jan 09, 2023	42.41	43.37	42.05	42.05	17,322,536	+0.54(+1.30%)
Jan 06, 2023	39.97	41.83	39.80	41.51	16,788,972	+2.40(+6.12%)
Jan 05, 2023	38.19	39.54	37.96	39.12	12,568,293	+0.82(+2.15%)
Jan 04, 2023	37.31	38.44	37.03	38.29	10,608,051	+1.06(+2.85%)
Jan 03, 2023	37.26	38.36	36.91	37.23	8,734,039	-0.08(-0.21%)
Dec 30, 2022	37.31	37.52	36.78	37.31	6,946,612	-0.30(-0.81%)
Dec 29, 2022	37.44	37.86	37.37	37.61	6,572,281	+0.42(+1.14%)
Dec 28, 2022	38.17	38.27	36.89	37.19	8,458,354	-0.98(-2.57%)
Dec 27, 2022	37.97	38.55	37.71	38.17	10,751,926	+0.77(+2.05%)
Dec 23, 2022	37.18	37.43	36.64	37.41	6,720,136	+0.42(+1.14%)
Dec 22, 2022	37.35	37.35	36.18	36.99	11,561,872	-0.77(-2.03%)
Dec 21, 2022	37.67	38.14	37.44	37.75	7,399,999	+0.64(+1.72%)
Dec 20, 2022	36.97	37.69	36.97	37.11	7,748,374	+0.43(+1.18%)
Dec 19, 2022	37.85	38.03	36.41	36.68	9,415,027	-0.98(-2.61%)
Dec 16, 2022	37.48	38.34	37.16	37.66	29,598,690	+0.21(+0.55%)
Dec 15, 2022	37.71	38.20	37.05	37.46	11,251,248	-1.26(-3.25%)
Dec 14, 2022	38.32	39.16	38.15	38.71	11,368,786	+0.17(+0.43%)
Dec 13, 2022	40.34	40.41	38.07	38.55	12,745,875	+0.37(+0.98%)
Dec 12, 2022	37.42	38.23	37.18	38.17	9,733,559	+0.28(+0.75%)
Dec 09, 2022	39.34	39.82	37.84	37.89	10,798,050	-1.25(-3.19%)
Dec 08, 2022	38.95	39.32	38.57	39.14	12,909,370	+1.29(+3.40%)
Dec 07, 2022	37.65	38.47	37.55	37.85	12,500,578	+0.09(+0.23%)
Dec 06, 2022	38.35	39.14	37.51	37.76	15,247,578	-0.39(-1.03%)
Dec 05, 2022	39.57	39.86	38.01	38.15	12,425,159	-1.34(-3.38%)
Dec 02, 2022	37.99	39.56	37.74	39.49	15,286,657	+0.64(+1.64%)

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.