Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	39.82	39.87	38.62	39.87	681,020	+0.18(+0.45%)
Feb 27, 2023	39.17	40.13	38.48	39.69	878,072	-0.52(-1.30%)
Feb 24, 2023	40.74	41.23	40.02	40.21	1,158,093	+1.17(+2.99%)
Feb 23, 2023	38.98	40.67	38.44	39.05	1,404,560	-0.81(-2.04%)
Feb 22, 2023	39.92	40.61	39.09	39.86	949,302	-0.35(-0.86%)
Feb 21, 2023	38.30	40.27	37.94	40.20	1,061,860	+3.31(+8.96%)
Feb 17, 2023	37.66	38.15	36.77	36.90	972,060	-0.26(-0.70%)
Feb 16, 2023	37.65	37.92	35.92	37.16	955,115	+1.07(+2.98%)
Feb 15, 2023	38.15	38.38	36.05	36.08	871,668	-1.11(-2.99%)
Feb 14, 2023	37.91	38.62	36.39	37.20	1,505,900	+0.10(+0.28%)
Feb 13, 2023	38.39	39.13	37.01	37.09	926,293	-1.47(-3.80%)
Feb 10, 2023	39.13	39.59	38.33	38.56	1,794,475	-0.12(-0.31%)
Feb 09, 2023	36.25	39.00	35.73	38.68	1,461,410	+1.55(+4.18%)
Feb 08, 2023	36.20	37.34	35.65	37.13	1,010,025	+1.60(+4.50%)
Feb 07, 2023	36.73	37.69	35.22	35.53	1,591,937	-0.73(-2.01%)
Feb 06, 2023	35.52	36.69	35.12	36.26	1,149,169	+1.45(+4.16%)
Feb 03, 2023	35.24	35.44	33.67	34.81	1,709,996	+0.76(+2.22%)
Feb 02, 2023	35.38	35.55	33.56	34.06	1,610,992	-2.14(-5.91%)
Feb 01, 2023	38.13	38.76	35.17	36.20	1,841,400	-1.79(-4.72%)
Jan 31, 2023	40.66	40.66	37.90	37.99	1,366,768	-2.93(-7.17%)
Jan 30, 2023	40.36	40.98	39.28	40.92	1,333,345	+1.60(+4.06%)
Jan 27, 2023	40.29	40.38	38.83	39.33	1,347,907	-0.60(-1.50%)
Jan 26, 2023	39.62	41.30	39.06	39.92	1,148,873	-0.64(-1.57%)
Jan 25, 2023	41.92	42.88	40.53	40.56	972,942	-0.35(-0.84%)
Jan 24, 2023	41.12	41.57	40.32	40.90	896,098	+0.27(+0.67%)
Jan 23, 2023	41.90	42.50	40.10	40.63	1,117,248	-1.58(-3.74%)
Jan 20, 2023	43.90	44.93	42.12	42.21	1,096,255	-2.13(-4.80%)
Jan 19, 2023	43.91	45.21	43.62	44.34	1,354,493	+1.24(+2.88%)
Jan 18, 2023	40.63	43.12	39.70	43.10	1,379,191	+2.05(+5.01%)
Jan 17, 2023	40.91	41.44	40.38	41.04	897,348	+0.14(+0.34%)
Jan 13, 2023	42.61	42.66	40.67	40.90	1,094,305	-0.78(-1.86%)
Jan 12, 2023	43.30	44.46	41.58	41.68	1,723,092	-2.17(-4.94%)
Jan 11, 2023	44.96	45.34	43.79	43.85	909,384	-1.65(-3.63%)
Jan 10, 2023	47.73	47.98	45.42	45.50	670,614	-1.99(-4.19%)
Jan 09, 2023	46.68	47.73	45.77	47.49	839,908	-0.32(-0.66%)
Jan 06, 2023	49.88	51.09	47.40	47.81	1,314,834	-3.43(-6.69%)
Jan 05, 2023	50.50	52.29	50.34	51.24	677,784	+1.63(+3.28%)
Jan 04, 2023	50.44	50.69	48.60	49.61	1,000,122	-1.86(-3.61%)
Jan 03, 2023	49.31	52.75	48.07	51.47	1,013,018	+0.89(+1.75%)
Dec 30, 2022	51.60	52.12	50.30	50.58	750,445	+0.34(+0.67%)
Dec 29, 2022	53.12	53.46	49.83	50.24	632,340	-4.04(-7.45%)
Dec 28, 2022	51.83	54.39	51.04	54.29	838,237	+2.46(+4.74%)
Dec 27, 2022	50.79	52.35	50.61	51.83	344,185	+1.11(+2.19%)
Dec 23, 2022	51.53	52.58	50.72	50.72	705,191	-0.69(-1.34%)
Dec 22, 2022	50.81	53.91	50.71	51.41	1,724,776	+1.89(+3.81%)
Dec 21, 2022	50.78	50.97	48.65	49.53	854,110	-2.63(-5.04%)
Dec 20, 2022	53.25	53.65	51.08	52.16	780,983	-0.69(-1.31%)
Dec 19, 2022	50.62	53.36	50.25	52.85	872,824	+2.01(+3.96%)
Dec 16, 2022	51.07	52.27	50.24	50.83	1,521,149	+1.21(+2.44%)
Dec 15, 2022	47.83	50.17	47.48	49.62	1,269,838	+3.41(+7.39%)
Dec 14, 2022	45.40	47.20	44.18	46.21	1,083,843	+0.92(+2.04%)
Dec 13, 2022	41.93	46.22	41.25	45.28	1,306,883	-1.01(-2.18%)
Dec 12, 2022	47.98	48.60	46.12	46.29	685,398	-1.81(-3.76%)
Dec 09, 2022	47.16	48.14	46.40	48.10	1,191,268	+1.68(+3.62%)
Dec 08, 2022	46.51	47.38	44.95	46.42	890,131	-0.88(-1.85%)
Dec 07, 2022	47.21	47.63	45.81	47.30	1,451,537	+0.41(+0.88%)
Dec 06, 2022	44.84	47.62	44.78	46.89	1,031,172	+2.07(+4.62%)
Dec 05, 2022	42.21	45.26	42.08	44.82	894,340	+3.43(+8.29%)
Dec 02, 2022	43.85	43.85	40.85	41.39	1,478,446	-0.73(-1.73%)

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.