Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	44.00	44.11	42.28	42.28	3,160,377	-0.82(-1.91%)
Feb 27, 2023	42.01	43.47	41.76	43.10	2,186,771	+1.17(+2.80%)
Feb 24, 2023	41.59	42.16	40.01	41.92	2,156,209	-0.32(-0.75%)
Feb 23, 2023	42.12	42.88	41.06	42.24	5,655,518	+1.08(+2.62%)
Feb 22, 2023	42.42	43.26	40.56	41.16	2,615,074	-1.44(-3.39%)
Feb 21, 2023	40.11	42.89	40.11	42.61	4,180,947	+2.32(+5.76%)
Feb 17, 2023	43.72	43.98	39.77	40.29	4,855,522	-2.98(-6.90%)
Feb 16, 2023	42.94	45.54	42.89	43.27	7,935,038	+3.04(+7.56%)
Feb 15, 2023	39.67	40.45	39.01	40.23	2,734,765	-0.34(-0.83%)
Feb 14, 2023	40.54	41.55	40.08	40.57	2,273,527	+0.03(+0.07%)
Feb 13, 2023	40.55	41.19	40.11	40.54	2,630,754	-0.16(-0.40%)
Feb 10, 2023	39.14	40.89	39.02	40.70	2,529,441	+2.46(+6.42%)
Feb 09, 2023	38.78	38.83	37.83	38.25	1,658,748	-0.29(-0.75%)
Feb 08, 2023	38.95	39.13	37.60	38.54	1,642,589	-0.47(-1.21%)
Feb 07, 2023	37.13	39.31	36.99	39.01	2,673,807	+2.21(+6.02%)
Feb 06, 2023	38.33	38.86	36.37	36.79	2,919,664	-1.34(-3.51%)
Feb 03, 2023	38.80	39.85	38.02	38.13	2,310,885	-0.35(-0.90%)
Feb 02, 2023	38.71	38.84	37.18	38.48	3,096,754	-0.23(-0.60%)
Feb 01, 2023	40.28	40.53	37.28	38.71	3,053,718	-1.72(-4.26%)
Jan 31, 2023	39.67	40.49	39.37	40.43	2,564,079	+0.62(+1.55%)
Jan 30, 2023	41.13	41.49	39.65	39.82	2,225,050	-1.75(-4.22%)
Jan 27, 2023	43.58	43.89	41.49	41.57	1,817,898	-2.16(-4.93%)
Jan 26, 2023	43.04	43.75	41.79	43.73	1,981,986	+1.60(+3.79%)
Jan 25, 2023	43.16	43.66	42.00	42.13	2,130,971	-1.28(-2.95%)
Jan 24, 2023	44.08	48.97	41.55	43.41	3,066,261	+1.23(+2.92%)
Jan 23, 2023	41.21	43.73	41.08	42.18	3,419,710	+1.38(+3.38%)
Jan 20, 2023	39.69	41.09	39.23	40.80	2,883,632	+1.55(+3.95%)
Jan 19, 2023	38.03	39.35	37.90	39.25	1,788,299	+1.17(+3.09%)
Jan 18, 2023	38.98	39.76	38.04	38.07	1,879,988	-0.62(-1.59%)
Jan 17, 2023	38.55	39.65	38.19	38.69	1,476,573	+0.39(+1.01%)
Jan 13, 2023	38.74	39.33	38.15	38.30	1,982,877	-0.26(-0.67%)
Jan 12, 2023	38.07	38.85	37.94	38.56	2,369,621	+0.86(+2.27%)
Jan 11, 2023	37.24	37.78	36.86	37.71	1,811,762	+0.65(+1.77%)
Jan 10, 2023	36.97	37.33	35.92	37.05	1,647,426	+0.76(+2.10%)
Jan 09, 2023	39.17	39.17	35.98	36.29	2,947,093	-1.49(-3.95%)
Jan 06, 2023	37.42	38.62	37.40	37.78	2,287,591	+0.92(+2.51%)
Jan 05, 2023	35.74	37.27	35.46	36.86	1,969,735	+1.09(+3.04%)
Jan 04, 2023	35.18	36.37	35.05	35.77	2,946,079	-0.39(-1.09%)
Jan 03, 2023	38.84	39.45	36.11	36.17	3,132,852	-3.10(-7.90%)
Dec 30, 2022	39.48	40.13	38.96	39.27	1,861,980	-0.21(-0.54%)
Dec 29, 2022	37.98	39.50	37.86	39.48	2,039,974	+1.30(+3.40%)
Dec 28, 2022	40.00	40.00	37.85	38.18	2,905,017	-1.82(-4.55%)
Dec 27, 2022	39.55	40.00	39.13	40.00	2,235,453	+0.42(+1.07%)
Dec 23, 2022	37.51	39.58	37.51	39.58	2,087,104	+2.12(+5.66%)
Dec 22, 2022	38.79	39.02	36.83	37.46	5,385,882	-1.15(-2.97%)
Dec 21, 2022	37.33	38.60	37.07	38.60	3,744,014	+1.72(+4.67%)
Dec 20, 2022	35.78	37.21	35.57	36.88	2,810,392	+1.17(+3.29%)
Dec 19, 2022	35.49	36.33	35.47	35.70	3,150,827	+0.48(+1.37%)
Dec 16, 2022	35.16	35.68	34.24	35.22	7,464,535	-0.65(-1.83%)
Dec 15, 2022	34.56	36.21	34.35	35.88	3,906,982	+1.22(+3.53%)
Dec 14, 2022	34.81	35.55	34.37	34.66	5,799,700	+0.00(+0.00%)
Dec 13, 2022	34.97	35.38	34.14	34.66	4,876,745	+0.20(+0.59%)
Dec 12, 2022	31.52	34.95	31.15	34.45	8,123,952	+3.11(+9.92%)
Dec 09, 2022	31.48	32.10	31.29	31.34	2,778,902	-0.26(-0.82%)
Dec 08, 2022	32.14	32.75	31.48	31.60	4,757,650	-0.18(-0.58%)
Dec 07, 2022	32.29	32.94	31.28	31.79	4,551,005	-0.67(-2.08%)
Dec 06, 2022	32.96	33.51	32.23	32.46	5,513,680	-0.74(-2.23%)
Dec 05, 2022	35.44	35.85	33.08	33.20	7,260,098	-2.08(-5.90%)
Dec 02, 2022	38.03	38.25	34.93	35.28	6,212,114	-2.69(-7.08%)

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.