Date	Open	High	Low	Close	Volume	Change (%)
Mar 22, 2023	39.17	39.37	38.33	38.36	2,377,655	-1.02(-2.59%)
Mar 21, 2023	40.33	40.40	38.76	39.38	2,573,843	-0.94(-2.33%)
Mar 20, 2023	39.91	40.63	39.68	40.32	2,619,929	+0.54(+1.36%)
Mar 17, 2023	39.97	39.97	39.44	39.78	8,566,576	-0.37(-0.92%)
Mar 16, 2023	39.67	40.17	39.22	40.15	3,246,272	+0.43(+1.08%)
Mar 15, 2023	38.95	39.95	38.82	39.72	3,069,733	+0.53(+1.35%)
Mar 14, 2023	39.18	39.55	38.67	39.19	4,439,691	+0.39(+1.01%)
Mar 13, 2023	37.88	39.53	37.67	38.80	4,123,052	+0.71(+1.86%)
Mar 10, 2023	39.16	39.23	38.01	38.09	4,260,209	-1.06(-2.71%)
Mar 09, 2023	39.86	40.07	39.02	39.15	2,660,071	-0.56(-1.41%)
Mar 08, 2023	39.23	39.79	39.11	39.71	2,713,594	+0.55(+1.40%)
Mar 07, 2023	40.00	40.06	38.86	39.16	2,493,623	-0.82(-2.05%)
Mar 06, 2023	39.76	40.09	39.67	39.98	3,059,752	+0.22(+0.55%)
Mar 03, 2023	39.36	39.77	38.86	39.76	2,973,195	+0.68(+1.74%)
Mar 02, 2023	38.63	39.09	38.31	39.08	4,347,254	+0.34(+0.88%)
Mar 01, 2023	39.26	39.36	38.53	38.74	4,978,019	-0.80(-2.02%)
Feb 28, 2023	39.99	40.18	39.52	39.54	5,820,348	-0.37(-0.93%)
Feb 27, 2023	40.05	40.48	39.83	39.91	3,723,678	+0.11(+0.28%)
Feb 24, 2023	39.21	39.85	38.93	39.80	3,232,875	+0.32(+0.81%)
Feb 23, 2023	39.89	39.95	39.23	39.48	2,702,465	-0.41(-1.03%)
Feb 22, 2023	40.64	40.64	39.81	39.89	2,633,972	-0.60(-1.48%)
Feb 21, 2023	40.85	40.93	40.29	40.49	2,350,565	-0.54(-1.32%)
Feb 17, 2023	40.70	41.38	40.65	41.03	3,426,554	+0.46(+1.13%)
Feb 16, 2023	40.41	40.77	40.15	40.57	3,831,950	-0.19(-0.47%)
Feb 15, 2023	40.38	40.78	40.23	40.76	3,517,238	+0.59(+1.47%)
Feb 14, 2023	40.19	41.23	39.49	40.17	5,000,284	-0.22(-0.54%)
Feb 13, 2023	39.86	40.39	39.86	40.39	2,955,175	+0.49(+1.23%)
Feb 10, 2023	39.48	39.96	39.41	39.90	2,247,017	+0.55(+1.40%)
Feb 09, 2023	39.55	39.83	39.25	39.35	4,145,528	-0.02(-0.05%)
Feb 08, 2023	39.89	39.90	39.30	39.37	2,828,149	-0.70(-1.75%)
Feb 07, 2023	39.55	40.23	39.39	40.07	4,830,812	+0.36(+0.91%)
Feb 06, 2023	39.01	39.75	38.78	39.71	5,329,569	+0.58(+1.48%)
Feb 03, 2023	40.63	40.68	38.91	39.13	7,051,169	-1.47(-3.61%)
Feb 02, 2023	40.73	41.35	40.50	40.60	6,110,568	-0.14(-0.34%)
Feb 01, 2023	40.34	40.90	40.03	40.73	4,278,042	+0.19(+0.46%)
Jan 31, 2023	40.93	40.93	40.20	40.55	5,780,402	-0.35(-0.85%)
Jan 30, 2023	40.69	41.10	40.65	40.89	2,538,883	+0.07(+0.17%)
Jan 27, 2023	40.95	41.16	40.72	40.82	1,589,038	-0.16(-0.39%)
Jan 26, 2023	40.52	40.99	40.39	40.98	2,106,233	+0.39(+0.95%)
Jan 25, 2023	40.52	40.66	40.20	40.60	4,969,512	-0.18(-0.44%)
Jan 24, 2023	40.79	41.19	40.51	40.77	5,166,793	+0.04(+0.10%)
Jan 23, 2023	41.05	41.53	40.65	40.73	5,928,673	-1.05(-2.51%)
Jan 20, 2023	41.58	41.81	40.60	41.78	6,203,696	+0.30(+0.72%)
Jan 19, 2023	41.65	41.79	41.13	41.49	4,672,603	-0.22(-0.52%)
Jan 18, 2023	42.68	42.68	41.53	41.70	7,654,222	-0.86(-2.02%)
Jan 17, 2023	42.47	42.88	42.33	42.57	5,055,618	+0.26(+0.61%)
Jan 13, 2023	42.71	42.71	42.15	42.31	4,189,129	-0.36(-0.84%)
Jan 12, 2023	42.50	42.75	42.31	42.66	3,290,207	+0.23(+0.54%)
Jan 11, 2023	42.08	42.50	41.96	42.44	3,123,588	+0.27(+0.63%)
Jan 10, 2023	41.84	42.25	41.37	42.17	4,399,668	+0.19(+0.45%)
Jan 09, 2023	41.86	42.13	41.58	41.98	3,205,297	+0.03(+0.07%)
Jan 06, 2023	41.66	41.97	41.52	41.95	2,372,712	+0.68(+1.66%)
Jan 05, 2023	41.68	41.72	41.03	41.27	4,845,371	-0.65(-1.56%)
Jan 04, 2023	41.73	42.12	41.52	41.92	3,170,642	+0.31(+0.74%)

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.