Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	48.16	48.50	47.94	48.10	1,552,629	+0.22(+0.46%)
Feb 27, 2023	48.28	48.64	47.82	47.88	1,229,136	+0.11(+0.24%)
Feb 24, 2023	46.37	47.80	46.20	47.76	1,364,212	+0.86(+1.84%)
Feb 23, 2023	47.18	47.51	46.40	46.90	1,397,032	+0.04(+0.08%)
Feb 22, 2023	47.22	47.41	46.51	46.86	1,369,410	-0.46(-0.96%)
Feb 21, 2023	48.25	48.25	46.85	47.32	1,436,576	-1.55(-3.17%)
Feb 17, 2023	48.72	48.97	48.38	48.87	1,179,026	+0.04(+0.08%)
Feb 16, 2023	49.07	49.36	48.68	48.83	984,118	-0.75(-1.51%)
Feb 15, 2023	49.32	49.91	49.08	49.58	1,001,408	-0.13(-0.27%)
Feb 14, 2023	49.80	50.11	49.08	49.71	1,261,985	-0.16(-0.32%)
Feb 13, 2023	49.44	49.89	49.09	49.87	1,317,063	+0.37(+0.74%)
Feb 10, 2023	49.39	49.75	49.18	49.50	1,150,343	-0.12(-0.25%)
Feb 09, 2023	50.61	50.86	49.59	49.63	1,460,570	-0.66(-1.31%)
Feb 08, 2023	51.15	51.42	50.26	50.29	2,789,412	-1.37(-2.65%)
Feb 07, 2023	50.78	51.96	50.19	51.65	1,123,544	+0.65(+1.28%)
Feb 06, 2023	50.93	51.05	50.46	51.00	1,182,107	-0.29(-0.57%)
Feb 03, 2023	50.55	52.03	50.35	51.29	968,731	+0.11(+0.22%)
Feb 02, 2023	50.84	51.69	50.46	51.18	1,164,901	+0.85(+1.69%)
Feb 01, 2023	49.84	51.12	49.65	50.33	1,410,607	+0.22(+0.43%)
Jan 31, 2023	49.28	50.12	49.02	50.12	1,094,149	+0.88(+1.78%)
Jan 30, 2023	50.03	50.11	49.13	49.24	1,285,698	-1.07(-2.14%)
Jan 27, 2023	49.21	50.69	49.16	50.31	1,813,086	+1.10(+2.24%)
Jan 26, 2023	49.60	49.91	48.45	49.21	1,436,681	+0.17(+0.35%)
Jan 25, 2023	47.91	49.10	47.58	49.04	2,944,499	+0.24(+0.48%)
Jan 24, 2023	49.08	49.11	47.39	48.81	3,858,762	-0.83(-1.67%)
Jan 23, 2023	48.65	50.19	48.33	49.64	3,092,920	+1.10(+2.27%)
Jan 20, 2023	47.00	48.70	46.68	48.53	2,602,926	+1.85(+3.96%)
Jan 19, 2023	44.98	46.71	44.84	46.68	1,941,329	+1.19(+2.61%)
Jan 18, 2023	47.66	47.68	45.44	45.50	1,914,093	-2.45(-5.11%)
Jan 17, 2023	48.22	48.29	47.44	47.95	1,776,263	-0.50(-1.03%)
Jan 13, 2023	47.78	48.49	46.81	48.45	1,080,610	-0.06(-0.12%)
Jan 12, 2023	48.63	49.27	48.45	48.50	1,373,919	+0.11(+0.23%)
Jan 11, 2023	48.35	48.81	47.97	48.39	739,858	+0.27(+0.57%)
Jan 10, 2023	47.98	48.45	47.67	48.12	931,896	+0.02(+0.04%)
Jan 09, 2023	48.67	48.78	47.99	48.10	957,511	-0.23(-0.47%)
Jan 06, 2023	46.98	48.51	46.60	48.32	1,446,547	+1.80(+3.87%)
Jan 05, 2023	46.89	47.09	46.00	46.52	920,557	-0.83(-1.75%)
Jan 04, 2023	46.27	47.93	46.17	47.35	1,791,568	+1.67(+3.65%)
Jan 03, 2023	45.89	46.95	45.50	45.69	1,247,249	-0.66(-1.42%)
Dec 30, 2022	45.83	46.58	45.72	46.35	646,853	+0.08(+0.16%)
Dec 29, 2022	45.31	46.49	45.18	46.27	726,976	+1.05(+2.31%)
Dec 28, 2022	46.07	46.10	45.20	45.22	721,615	-0.82(-1.78%)
Dec 27, 2022	45.86	46.31	45.17	46.04	746,954	+0.37(+0.80%)
Dec 23, 2022	45.52	45.88	45.24	45.68	1,340,078	+0.16(+0.35%)
Dec 22, 2022	44.55	45.58	44.28	45.52	1,658,632	+0.67(+1.49%)
Dec 21, 2022	44.34	44.86	44.34	44.85	1,334,094	+1.36(+3.12%)
Dec 20, 2022	43.32	43.91	43.15	43.49	1,012,937	+0.37(+0.85%)
Dec 19, 2022	43.46	43.80	42.62	43.12	1,116,001	-0.31(-0.72%)
Dec 16, 2022	43.60	44.36	43.38	43.43	2,807,357	-0.77(-1.75%)
Dec 15, 2022	44.11	44.61	43.88	44.21	1,402,064	-0.61(-1.37%)
Dec 14, 2022	45.51	45.71	44.57	44.82	1,129,940	-0.70(-1.53%)
Dec 13, 2022	46.29	46.92	45.10	45.52	1,835,193	-0.11(-0.25%)
Dec 12, 2022	44.75	45.85	44.13	45.63	1,243,538	+0.86(+1.92%)
Dec 09, 2022	44.36	44.96	44.32	44.77	955,418	+0.10(+0.23%)
Dec 08, 2022	44.64	44.93	44.25	44.67	1,237,403	+0.31(+0.70%)
Dec 07, 2022	44.26	44.81	43.34	44.36	2,115,505	-0.08(-0.19%)
Dec 06, 2022	45.58	45.83	44.05	44.44	2,081,967	-1.21(-2.64%)
Dec 05, 2022	48.73	48.73	44.76	45.65	2,419,605	-3.61(-7.33%)
Dec 02, 2022	48.16	49.31	48.16	49.26	1,560,767	+0.25(+0.50%)

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.