Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.34	49.77	46.99	48.55	2,663,249	+0.98(+2.06%)
Feb 27, 2023	48.21	48.66	47.09	47.57	1,443,044	-0.16(-0.34%)
Feb 24, 2023	46.40	47.96	46.17	47.73	684,187	+0.35(+0.74%)
Feb 23, 2023	47.91	48.17	46.00	47.38	1,014,387	-0.53(-1.11%)
Feb 22, 2023	47.44	48.82	46.74	47.91	910,749	+0.55(+1.16%)
Feb 21, 2023	49.19	49.91	47.18	47.36	1,077,825	-2.56(-5.13%)
Feb 17, 2023	49.40	51.53	48.70	49.92	2,100,423	+0.41(+0.83%)
Feb 16, 2023	47.25	50.83	47.25	49.51	3,571,790	+7.17(+16.93%)
Feb 15, 2023	41.94	42.92	41.29	42.34	895,469	+0.27(+0.64%)
Feb 14, 2023	42.41	43.11	40.92	42.07	695,896	-0.63(-1.48%)
Feb 13, 2023	42.56	43.21	41.61	42.70	612,823	-0.07(-0.16%)
Feb 10, 2023	43.34	44.13	42.14	42.77	1,848,185	-1.26(-2.86%)
Feb 09, 2023	44.20	45.93	43.80	44.03	1,320,783	+0.15(+0.34%)
Feb 08, 2023	46.06	46.43	43.69	43.88	812,891	-2.04(-4.44%)
Feb 07, 2023	43.79	46.11	43.04	45.92	1,240,335	+2.14(+4.89%)
Feb 06, 2023	44.27	44.76	43.32	43.78	586,164	-1.01(-2.25%)
Feb 03, 2023	45.44	46.20	44.49	44.79	663,436	-1.76(-3.78%)
Feb 02, 2023	45.00	47.26	44.66	46.55	1,853,605	+2.58(+5.87%)
Feb 01, 2023	43.33	44.65	42.08	43.97	1,506,148	+1.04(+2.42%)
Jan 31, 2023	42.12	42.94	41.76	42.93	1,147,047	+0.95(+2.26%)
Jan 30, 2023	43.14	43.16	41.32	41.98	899,396	-1.76(-4.02%)
Jan 27, 2023	42.51	44.21	41.89	43.74	659,164	+0.98(+2.29%)
Jan 26, 2023	42.66	43.04	41.29	42.76	823,328	+0.76(+1.81%)
Jan 25, 2023	42.11	42.17	39.48	42.00	853,140	-0.94(-2.19%)
Jan 24, 2023	42.56	44.19	42.40	42.94	1,491,794	-0.29(-0.67%)
Jan 23, 2023	40.71	44.40	40.51	43.23	1,566,412	+2.32(+5.67%)
Jan 20, 2023	39.73	40.97	39.10	40.91	1,076,977	+1.19(+3.00%)
Jan 19, 2023	40.35	40.99	38.20	39.72	1,197,354	-1.26(-3.07%)
Jan 18, 2023	42.14	43.60	40.82	40.98	2,450,480	+0.98(+2.45%)
Jan 17, 2023	41.38	41.96	39.35	40.00	2,046,548	-1.82(-4.35%)
Jan 13, 2023	39.99	41.93	39.99	41.82	1,105,207	+1.07(+2.63%)
Jan 12, 2023	41.22	41.22	38.89	40.75	1,551,416	-0.50(-1.21%)
Jan 11, 2023	38.00	41.62	37.27	41.25	2,453,158	+3.50(+9.27%)
Jan 10, 2023	36.32	37.77	35.02	37.75	2,070,782	+1.18(+3.23%)
Jan 09, 2023	37.62	38.14	36.40	36.57	1,673,269	-0.36(-0.97%)
Jan 06, 2023	38.75	39.07	36.85	36.93	1,324,930	-1.83(-4.72%)
Jan 05, 2023	39.34	39.85	38.01	38.76	1,522,532	-1.12(-2.81%)
Jan 04, 2023	38.83	40.02	38.29	39.88	1,086,506	+1.39(+3.61%)
Jan 03, 2023	40.66	41.02	38.37	38.49	1,097,755	-1.68(-4.18%)
Dec 30, 2022	39.94	40.63	39.12	40.17	650,967	-0.46(-1.13%)
Dec 29, 2022	40.47	41.65	39.58	40.63	1,187,325	+0.79(+1.98%)
Dec 28, 2022	40.17	40.51	38.99	39.84	769,492	-0.48(-1.19%)
Dec 27, 2022	41.28	41.49	40.10	40.32	683,673	-1.22(-2.94%)
Dec 23, 2022	42.30	42.58	40.80	41.54	764,136	-1.20(-2.81%)
Dec 22, 2022	40.83	42.76	40.68	42.74	960,092	+1.19(+2.86%)
Dec 21, 2022	41.75	42.98	40.98	41.55	924,921	-0.07(-0.17%)
Dec 20, 2022	40.89	43.05	40.86	41.62	1,422,733	+0.58(+1.41%)
Dec 19, 2022	43.16	43.72	40.55	41.04	2,471,295	-2.28(-5.26%)
Dec 16, 2022	37.74	43.82	36.19	43.32	6,552,911	+5.18(+13.58%)
Dec 15, 2022	38.34	39.19	37.88	38.14	1,251,193	-0.79(-2.03%)
Dec 14, 2022	40.51	40.53	37.82	38.93	2,068,601	-1.64(-4.04%)
Dec 13, 2022	41.29	42.00	39.43	40.57	1,534,318	+1.35(+3.44%)
Dec 12, 2022	37.93	39.24	37.39	39.22	951,770	+1.08(+2.83%)
Dec 09, 2022	38.63	39.31	38.11	38.14	671,666	-0.62(-1.60%)
Dec 08, 2022	38.90	39.31	37.77	38.76	1,417,660	+0.30(+0.78%)
Dec 07, 2022	38.33	39.07	37.69	38.46	1,218,221	-0.34(-0.88%)
Dec 06, 2022	40.28	40.47	37.86	38.80	1,506,435	-1.59(-3.94%)
Dec 05, 2022	41.61	41.61	40.00	40.39	901,566	-1.45(-3.47%)
Dec 02, 2022	40.10	42.18	39.90	41.84	1,113,724	+0.59(+1.43%)

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.