Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	44.11	44.71	43.99	44.51	1,380,964	+0.57(+1.30%)
Feb 27, 2023	44.50	44.69	43.88	43.94	1,020,543	+0.06(+0.14%)
Feb 24, 2023	43.59	44.03	43.24	43.88	1,200,533	-0.36(-0.81%)
Feb 23, 2023	44.32	44.52	43.63	44.24	1,180,336	+0.35(+0.80%)
Feb 22, 2023	43.55	44.09	43.55	43.89	1,160,064	+0.35(+0.80%)
Feb 21, 2023	44.47	44.58	43.52	43.54	1,386,973	-1.18(-2.64%)
Feb 17, 2023	44.50	45.00	44.34	44.72	1,136,256	+0.14(+0.31%)
Feb 16, 2023	45.23	45.67	44.58	44.58	1,377,859	-0.75(-1.65%)
Feb 15, 2023	44.60	45.60	44.56	45.33	1,306,589	+0.26(+0.58%)
Feb 14, 2023	44.26	45.20	44.08	45.07	1,969,039	+0.32(+0.72%)
Feb 13, 2023	43.95	44.80	43.80	44.75	1,694,563	+0.97(+2.22%)
Feb 10, 2023	43.70	44.14	43.27	43.78	2,228,185	-0.33(-0.75%)
Feb 09, 2023	44.83	45.34	43.95	44.11	1,609,105	-0.08(-0.18%)
Feb 08, 2023	44.47	44.53	43.22	44.19	2,534,198	-0.82(-1.82%)
Feb 07, 2023	44.38	45.08	43.75	45.01	2,040,985	+0.22(+0.49%)
Feb 06, 2023	44.45	45.38	44.15	44.79	2,799,172	+0.11(+0.25%)
Feb 03, 2023	45.80	47.18	44.47	44.68	6,590,537	-4.50(-9.15%)
Feb 02, 2023	49.16	49.56	48.48	49.18	2,279,966	-0.04(-0.08%)
Feb 01, 2023	48.16	49.55	47.65	49.22	3,165,109	+1.07(+2.22%)
Jan 31, 2023	47.66	48.38	47.65	48.15	2,295,915	+0.50(+1.05%)
Jan 30, 2023	46.88	48.18	46.80	47.65	1,786,010	+0.17(+0.36%)
Jan 27, 2023	47.85	48.21	47.41	47.48	1,672,449	-0.41(-0.86%)
Jan 26, 2023	48.63	49.00	47.48	47.89	912,769	-0.22(-0.46%)
Jan 25, 2023	47.89	48.44	47.29	48.11	1,598,997	-0.38(-0.78%)
Jan 24, 2023	48.23	49.03	48.01	48.49	1,156,524	-0.26(-0.53%)
Jan 23, 2023	48.94	49.40	48.02	48.75	3,174,394	+2.13(+4.57%)
Jan 20, 2023	46.54	46.99	45.85	46.62	1,245,953	+0.74(+1.61%)
Jan 19, 2023	45.46	45.98	45.06	45.88	1,702,845	-0.18(-0.39%)
Jan 18, 2023	45.56	46.41	45.41	46.06	2,167,510	-0.16(-0.35%)
Jan 17, 2023	46.23	46.89	46.15	46.22	1,902,891	-0.34(-0.73%)
Jan 13, 2023	45.94	46.68	45.73	46.56	2,423,887	+0.37(+0.80%)
Jan 12, 2023	46.59	46.83	45.74	46.19	2,299,746	-0.29(-0.62%)
Jan 11, 2023	46.30	46.72	46.05	46.48	1,088,115	+0.26(+0.56%)
Jan 10, 2023	45.88	46.37	45.44	46.22	1,698,057	+0.44(+0.96%)
Jan 09, 2023	44.53	46.05	43.97	45.78	2,245,848	+1.19(+2.67%)
Jan 06, 2023	44.06	44.73	43.58	44.59	1,612,039	+1.37(+3.17%)
Jan 05, 2023	42.81	43.55	42.07	43.22	1,360,679	-0.23(-0.53%)
Jan 04, 2023	42.38	43.94	42.20	43.45	1,858,452	+1.62(+3.87%)
Jan 03, 2023	42.42	42.55	41.54	41.83	1,550,600	-0.12(-0.29%)
Dec 30, 2022	41.35	42.01	41.22	41.95	1,023,986	+0.06(+0.14%)
Dec 29, 2022	41.61	42.22	41.55	41.89	960,981	+0.27(+0.65%)
Dec 28, 2022	42.56	42.63	41.41	41.62	954,793	-0.89(-2.09%)
Dec 27, 2022	42.29	42.66	41.98	42.51	978,444	+0.51(+1.21%)
Dec 23, 2022	41.96	42.18	41.44	42.00	832,546	-0.18(-0.43%)
Dec 22, 2022	41.69	42.28	41.40	42.18	1,163,461	+0.11(+0.26%)
Dec 21, 2022	41.80	43.00	41.80	42.07	1,934,979	+1.68(+4.16%)
Dec 20, 2022	40.84	41.20	40.25	40.39	1,291,514	-0.57(-1.39%)
Dec 19, 2022	41.00	41.34	40.73	40.96	1,012,518	-0.12(-0.29%)
Dec 16, 2022	41.34	41.75	40.72	41.08	2,340,550	-0.82(-1.96%)
Dec 15, 2022	41.54	42.07	40.84	41.90	1,027,662	-0.49(-1.16%)
Dec 14, 2022	42.63	42.89	41.95	42.39	750,216	+0.05(+0.12%)
Dec 13, 2022	43.66	44.34	41.94	42.34	1,773,285	-0.22(-0.52%)
Dec 12, 2022	42.52	42.75	42.24	42.56	929,059	+0.31(+0.73%)
Dec 09, 2022	42.85	42.98	42.02	42.25	1,188,429	-1.11(-2.56%)
Dec 08, 2022	42.86	43.45	42.43	43.36	1,186,980	+0.85(+2.00%)
Dec 07, 2022	42.68	43.05	42.29	42.51	770,592	-0.43(-1.00%)
Dec 06, 2022	42.01	42.96	41.97	42.94	1,770,401	+1.19(+2.85%)
Dec 05, 2022	42.89	42.89	41.63	41.75	835,764	-1.48(-3.42%)
Dec 02, 2022	42.46	43.45	42.46	43.23	1,017,646	+0.25(+0.58%)

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.