Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.95	38.14	37.56	38.01	33,156,110	-0.20(-0.52%)
Feb 27, 2023	38.83	39.10	38.16	38.21	28,131,896	-0.91(-2.32%)
Feb 24, 2023	39.38	39.40	38.89	39.12	17,937,290	-0.52(-1.30%)
Feb 23, 2023	39.62	40.05	39.56	39.63	22,519,678	-0.08(-0.19%)
Feb 22, 2023	40.03	40.18	39.64	39.71	18,553,468	-0.30(-0.75%)
Feb 21, 2023	40.11	40.22	39.93	40.01	18,511,412	-0.48(-1.18%)
Feb 17, 2023	40.19	40.63	39.89	40.49	19,524,762	+0.24(+0.61%)
Feb 16, 2023	40.43	40.46	40.07	40.24	19,025,978	-0.35(-0.85%)
Feb 15, 2023	40.68	40.86	40.39	40.59	20,273,168	-0.37(-0.91%)
Feb 14, 2023	41.31	41.41	40.83	40.96	18,679,440	-0.25(-0.61%)
Feb 13, 2023	40.93	41.23	40.77	41.22	19,077,444	+0.10(+0.25%)
Feb 10, 2023	40.76	41.21	40.53	41.11	19,873,080	+0.51(+1.25%)
Feb 09, 2023	41.34	41.53	40.51	40.61	22,198,870	-0.60(-1.46%)
Feb 08, 2023	40.80	41.32	40.78	41.21	20,655,610	+0.37(+0.89%)
Feb 07, 2023	41.06	41.13	40.52	40.84	24,551,190	-0.16(-0.39%)
Feb 06, 2023	41.40	41.51	40.97	41.00	19,283,974	-0.28(-0.68%)
Feb 03, 2023	41.55	41.59	41.11	41.28	25,340,036	-0.26(-0.63%)
Feb 02, 2023	40.88	41.66	40.76	41.54	37,643,356	+0.35(+0.84%)
Feb 01, 2023	41.13	41.39	40.67	41.20	26,116,816	-0.18(-0.43%)
Jan 31, 2023	40.29	41.48	40.01	41.38	53,015,672	+0.57(+1.40%)
Jan 30, 2023	41.03	41.35	40.66	40.80	26,017,418	-0.22(-0.55%)
Jan 27, 2023	41.43	41.54	41.02	41.03	25,406,630	-0.43(-1.04%)
Jan 26, 2023	41.41	41.51	40.86	41.46	41,104,784	-0.38(-0.92%)
Jan 25, 2023	41.81	41.88	41.39	41.84	22,413,820	+0.33(+0.81%)
Jan 24, 2023	41.70	41.73	40.99	41.51	20,296,632	-0.25(-0.60%)
Jan 23, 2023	41.82	42.08	41.61	41.76	20,884,882	-0.12(-0.29%)
Jan 20, 2023	42.04	42.18	41.52	41.88	27,140,472	+0.14(+0.33%)
Jan 19, 2023	41.52	42.03	41.44	41.74	28,661,502	-0.04(-0.09%)
Jan 18, 2023	42.28	42.57	41.75	41.78	36,436,248	-1.00(-2.34%)
Jan 17, 2023	43.21	43.39	42.44	42.78	31,588,894	-1.64(-3.70%)
Jan 13, 2023	44.10	44.71	44.09	44.42	20,183,402	+0.13(+0.29%)
Jan 12, 2023	43.89	44.30	43.25	44.29	25,129,136	+0.24(+0.55%)
Jan 11, 2023	44.29	44.32	43.51	44.05	24,789,386	-0.16(-0.36%)
Jan 10, 2023	44.89	45.00	43.99	44.21	31,460,600	-0.71(-1.59%)
Jan 09, 2023	46.47	46.66	44.85	44.93	33,186,618	-2.35(-4.97%)
Jan 06, 2023	46.40	47.91	46.01	47.27	31,921,194	+1.17(+2.54%)
Jan 05, 2023	46.17	46.41	45.42	46.10	21,600,628	-0.44(-0.94%)
Jan 04, 2023	46.69	47.01	45.98	46.54	23,485,116	-1.05(-2.20%)
Jan 03, 2023	47.36	47.65	47.18	47.59	16,802,154	+0.02(+0.04%)
Dec 30, 2022	47.62	47.72	47.11	47.57	12,274,929	-0.08(-0.18%)
Dec 29, 2022	47.37	47.97	47.34	47.66	9,662,155	+0.49(+1.04%)
Dec 28, 2022	47.40	47.71	47.12	47.16	10,828,163	-0.31(-0.65%)
Dec 27, 2022	48.15	48.21	47.40	47.47	13,445,618	-0.65(-1.35%)
Dec 23, 2022	47.87	48.23	47.57	48.12	11,489,014	+0.18(+0.37%)
Dec 22, 2022	47.73	48.00	47.30	47.94	15,965,191	-0.02(-0.04%)
Dec 21, 2022	47.91	48.43	47.53	47.96	13,909,350	+0.32(+0.66%)
Dec 20, 2022	47.54	47.82	47.20	47.65	13,389,704	-0.04(-0.08%)
Dec 19, 2022	47.83	48.10	47.07	47.68	17,319,734	-0.04(-0.08%)
Dec 16, 2022	49.22	49.34	47.72	47.72	70,754,560	-2.05(-4.12%)
Dec 15, 2022	50.20	50.53	49.57	49.77	23,333,268	-0.81(-1.60%)
Dec 14, 2022	49.34	51.00	49.11	50.58	39,049,264	+1.31(+2.66%)
Dec 13, 2022	49.30	50.17	49.09	49.27	31,744,708	+0.84(+1.74%)
Dec 12, 2022	48.39	48.83	48.05	48.43	19,956,844	+0.41(+0.85%)
Dec 09, 2022	48.05	49.06	47.93	48.02	21,470,652	-0.06(-0.12%)
Dec 08, 2022	46.59	48.15	46.44	48.07	28,127,502	+1.43(+3.07%)
Dec 07, 2022	46.19	47.49	46.19	46.64	17,157,776	+0.49(+1.07%)
Dec 06, 2022	47.04	47.21	45.66	46.15	23,466,218	-0.95(-2.01%)
Dec 05, 2022	47.27	47.38	46.74	47.10	19,344,142	-0.17(-0.35%)
Dec 02, 2022	46.94	47.65	46.87	47.27	18,183,548	-0.16(-0.33%)

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.