Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	42.14	42.74	41.67	42.39	3,100,694	+0.95(+2.30%)
Feb 27, 2023	41.12	41.77	41.12	41.43	2,998,549	+0.47(+1.14%)
Feb 24, 2023	40.37	40.99	40.13	40.96	3,365,987	+0.03(+0.07%)
Feb 23, 2023	40.87	41.59	40.80	40.94	3,500,531	-0.01(-0.02%)
Feb 22, 2023	41.76	41.76	40.59	40.95	4,122,899	-0.99(-2.37%)
Feb 21, 2023	41.53	42.49	41.41	41.94	5,562,249	+0.24(+0.58%)
Feb 17, 2023	42.20	42.30	40.17	41.69	11,545,199	-2.77(-6.23%)
Feb 16, 2023	43.79	44.69	42.93	44.46	3,492,061	+0.14(+0.31%)
Feb 15, 2023	45.07	45.09	43.83	44.33	4,132,834	-1.70(-3.70%)
Feb 14, 2023	45.90	46.67	45.46	46.03	2,114,967	-0.21(-0.45%)
Feb 13, 2023	45.91	46.47	45.58	46.24	1,389,143	+0.04(+0.08%)
Feb 10, 2023	46.82	46.82	45.85	46.20	2,129,584	-0.28(-0.60%)
Feb 09, 2023	48.12	48.36	46.32	46.48	2,617,824	-1.04(-2.18%)
Feb 08, 2023	47.79	47.87	47.24	47.52	1,706,171	-0.09(-0.19%)
Feb 07, 2023	47.42	48.16	47.04	47.61	2,397,691	+0.32(+0.67%)
Feb 06, 2023	47.10	47.51	46.54	47.30	3,599,474	+0.00(+0.00%)
Feb 03, 2023	48.24	48.50	46.99	47.30	4,475,067	-2.27(-4.59%)
Feb 02, 2023	51.48	51.59	49.49	49.57	3,382,158	-2.02(-3.92%)
Feb 01, 2023	50.87	51.94	50.19	51.59	3,618,700	+0.65(+1.27%)
Jan 31, 2023	50.28	50.95	50.12	50.94	3,866,009	+0.45(+0.89%)
Jan 30, 2023	51.10	51.53	50.43	50.49	2,725,959	-0.80(-1.56%)
Jan 27, 2023	51.24	51.55	50.79	51.29	2,246,309	-0.21(-0.40%)
Jan 26, 2023	52.13	52.17	51.12	51.50	1,962,953	-0.73(-1.40%)
Jan 25, 2023	51.35	52.38	51.15	52.23	2,297,395	+0.53(+1.03%)
Jan 24, 2023	50.50	51.74	50.26	51.70	2,895,979	+0.84(+1.65%)
Jan 23, 2023	50.19	50.90	50.01	50.86	2,809,375	+0.14(+0.27%)
Jan 20, 2023	49.76	50.77	49.43	50.72	2,324,579	+0.66(+1.31%)
Jan 19, 2023	49.14	50.45	49.04	50.06	3,083,801	+1.03(+2.10%)
Jan 18, 2023	49.72	50.01	48.89	49.04	2,716,523	-0.19(-0.38%)
Jan 17, 2023	50.06	50.15	48.95	49.23	2,917,678	-1.24(-2.45%)
Jan 13, 2023	49.78	50.63	49.66	50.46	3,234,955	+0.69(+1.38%)
Jan 12, 2023	49.97	50.14	48.80	49.78	3,155,816	+0.59(+1.19%)
Jan 11, 2023	49.84	50.01	48.77	49.19	3,616,916	-0.63(-1.27%)
Jan 10, 2023	49.37	49.85	49.07	49.82	2,656,480	+0.48(+0.97%)
Jan 09, 2023	50.15	50.61	49.23	49.34	2,780,743	-0.51(-1.03%)
Jan 06, 2023	49.74	50.36	49.18	49.86	3,310,914	+0.68(+1.38%)
Jan 05, 2023	49.30	49.42	48.47	49.18	3,480,074	-0.86(-1.71%)
Jan 04, 2023	49.21	50.29	49.06	50.04	4,713,183	+1.73(+3.58%)
Jan 03, 2023	47.64	48.83	47.59	48.31	3,168,678	+1.42(+3.02%)
Dec 30, 2022	47.05	47.26	46.49	46.89	2,059,044	-0.14(-0.31%)
Dec 29, 2022	47.22	47.58	46.97	47.03	2,004,295	+0.11(+0.23%)
Dec 28, 2022	47.97	48.13	46.84	46.93	2,017,152	-1.36(-2.82%)
Dec 27, 2022	47.62	48.78	47.42	48.29	2,314,438	+0.83(+1.75%)
Dec 23, 2022	46.92	47.74	46.27	47.46	2,299,982	+0.77(+1.64%)
Dec 22, 2022	46.54	47.12	46.11	46.69	2,568,712	-0.48(-1.01%)
Dec 21, 2022	47.27	47.74	47.00	47.17	2,219,512	+0.24(+0.52%)
Dec 20, 2022	46.01	47.29	45.97	46.93	3,159,603	+1.56(+3.44%)
Dec 19, 2022	46.03	46.38	45.09	45.37	2,391,740	-0.69(-1.49%)
Dec 16, 2022	45.36	46.60	45.19	46.05	4,926,625	+0.53(+1.17%)
Dec 15, 2022	46.22	46.39	45.48	45.52	2,819,834	-1.94(-4.09%)
Dec 14, 2022	47.40	48.11	46.84	47.46	2,616,517	-0.22(-0.45%)
Dec 13, 2022	47.67	48.19	46.54	47.67	3,876,249	+1.42(+3.06%)
Dec 12, 2022	45.37	46.29	45.23	46.26	2,573,191	+0.33(+0.73%)
Dec 09, 2022	46.90	47.28	45.89	45.92	2,357,438	-0.77(-1.64%)
Dec 08, 2022	47.21	47.45	46.53	46.69	2,340,138	-0.11(-0.23%)
Dec 07, 2022	46.27	47.13	46.14	46.80	4,169,051	+0.99(+2.17%)
Dec 06, 2022	46.02	46.17	45.37	45.81	4,417,077	+0.40(+0.87%)
Dec 05, 2022	46.42	46.47	45.14	45.41	2,739,673	-1.28(-2.74%)
Dec 02, 2022	46.05	46.93	45.64	46.69	2,357,133	-0.36(-0.77%)

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.