Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	44.03	44.37	43.83	43.96	3,777,682	-0.65(-1.46%)
Feb 27, 2023	44.73	44.74	44.24	44.61	3,542,705	+1.01(+2.32%)
Feb 24, 2023	44.00	44.11	43.35	43.60	4,360,078	-0.95(-2.13%)
Feb 23, 2023	45.75	45.90	44.12	44.55	4,034,163	-0.23(-0.51%)
Feb 22, 2023	45.39	45.84	44.60	44.78	4,041,882	-0.82(-1.80%)
Feb 21, 2023	45.84	46.24	45.50	45.60	4,717,535	-1.60(-3.39%)
Feb 17, 2023	47.40	47.49	46.94	47.20	2,857,906	-1.57(-3.22%)
Feb 16, 2023	48.40	49.09	48.22	48.77	3,729,331	+0.32(+0.66%)
Feb 15, 2023	47.94	48.45	47.74	48.45	2,104,223	+0.01(+0.02%)
Feb 14, 2023	48.04	48.53	47.71	48.44	2,715,530	-1.18(-2.38%)
Feb 13, 2023	49.12	49.86	49.02	49.62	2,862,323	+1.03(+2.12%)
Feb 10, 2023	48.34	49.38	48.33	48.59	2,550,816	-1.64(-3.26%)
Feb 09, 2023	50.40	50.64	49.97	50.23	3,487,266	+2.00(+4.15%)
Feb 08, 2023	48.73	48.74	47.96	48.23	3,208,719	-0.05(-0.10%)
Feb 07, 2023	48.31	48.38	47.52	48.28	4,123,544	+0.42(+0.88%)
Feb 06, 2023	47.89	48.02	47.12	47.86	3,606,410	-0.39(-0.81%)
Feb 03, 2023	48.74	49.12	48.16	48.25	3,724,387	-0.04(-0.08%)
Feb 02, 2023	49.30	49.31	48.10	48.29	4,588,153	-1.01(-2.05%)
Feb 01, 2023	49.02	49.47	48.26	49.30	4,646,154	+0.55(+1.13%)
Jan 31, 2023	48.90	49.28	48.46	48.75	4,493,587	-0.26(-0.53%)
Jan 30, 2023	49.34	49.44	48.66	49.01	3,932,040	-3.54(-6.74%)
Jan 27, 2023	52.66	52.88	52.15	52.55	2,404,149	+0.21(+0.40%)
Jan 26, 2023	51.93	52.35	51.70	52.34	2,491,630	+1.24(+2.43%)
Jan 25, 2023	50.16	51.16	50.16	51.10	3,088,386	+0.21(+0.41%)
Jan 24, 2023	50.50	51.10	50.42	50.89	2,623,550	-0.28(-0.55%)
Jan 23, 2023	50.56	51.24	50.10	51.17	2,852,575	+0.75(+1.49%)
Jan 20, 2023	49.67	50.46	49.64	50.42	2,899,159	+1.22(+2.48%)
Jan 19, 2023	48.52	49.27	48.50	49.20	3,859,865	+1.30(+2.71%)
Jan 18, 2023	48.84	48.88	47.82	47.90	3,490,463	+0.13(+0.27%)
Jan 17, 2023	47.77	48.07	47.51	47.77	3,051,510	-0.02(-0.05%)
Jan 13, 2023	47.40	47.85	47.26	47.80	3,980,038	+1.33(+2.85%)
Jan 12, 2023	46.82	46.88	46.12	46.47	5,857,390	-2.01(-4.15%)
Jan 11, 2023	47.93	48.73	47.93	48.48	4,437,869	+1.54(+3.28%)
Jan 10, 2023	46.57	47.04	46.11	46.94	2,514,941	+0.57(+1.23%)
Jan 09, 2023	46.59	46.88	46.16	46.37	4,229,208	+0.76(+1.67%)
Jan 06, 2023	45.00	45.65	44.65	45.61	2,484,740	+0.54(+1.20%)
Jan 05, 2023	44.29	45.29	44.05	45.07	3,052,674	-0.92(-2.00%)
Jan 04, 2023	44.30	46.04	43.96	45.99	4,527,083	+1.41(+3.16%)
Jan 03, 2023	43.95	44.80	43.95	44.58	3,207,499	+2.22(+5.24%)
Dec 30, 2022	42.04	42.92	42.04	42.36	1,505,580	-0.93(-2.15%)
Dec 29, 2022	43.07	43.62	42.76	43.29	4,546,673	+2.22(+5.41%)
Dec 28, 2022	41.78	42.33	40.77	41.07	5,272,519	-0.76(-1.82%)
Dec 27, 2022	40.13	42.16	40.00	41.83	4,434,782	+1.57(+3.90%)
Dec 23, 2022	40.69	40.88	40.05	40.26	1,841,338	-0.26(-0.64%)
Dec 22, 2022	40.96	41.10	40.30	40.52	2,706,650	-0.14(-0.34%)
Dec 21, 2022	39.81	40.82	39.55	40.66	2,408,392	+1.20(+3.05%)
Dec 20, 2022	39.99	40.75	39.34	39.45	2,036,962	-1.11(-2.72%)
Dec 19, 2022	41.25	41.30	40.50	40.56	2,545,814	+0.25(+0.62%)
Dec 16, 2022	41.00	41.00	40.22	40.31	2,056,413	-0.10(-0.25%)
Dec 15, 2022	41.70	42.11	40.12	40.41	3,313,144	-1.34(-3.21%)
Dec 14, 2022	41.59	41.94	41.26	41.75	2,053,108	+0.70(+1.71%)
Dec 13, 2022	41.75	42.24	40.48	41.05	3,223,938	+0.60(+1.48%)
Dec 12, 2022	40.79	40.85	39.95	40.45	2,896,165	-0.27(-0.66%)
Dec 09, 2022	41.23	41.36	40.65	40.72	2,504,225	-0.16(-0.39%)
Dec 08, 2022	40.65	40.98	39.04	40.88	2,587,711	+1.69(+4.31%)
Dec 07, 2022	38.73	39.47	38.63	39.19	2,112,265	-0.64(-1.61%)
Dec 06, 2022	39.95	40.16	39.17	39.83	2,766,776	+0.91(+2.34%)
Dec 05, 2022	40.13	40.20	38.80	38.92	2,954,766	-0.37(-0.94%)
Dec 02, 2022	37.79	39.74	37.63	39.29	5,648,957	+1.40(+3.69%)

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.