Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.52	51.78	51.14	51.40	1,232,382	+0.12(+0.23%)
Feb 27, 2023	50.48	51.63	50.37	51.28	1,375,358	+1.05(+2.09%)
Feb 24, 2023	50.48	50.82	49.98	50.23	1,747,666	-0.51(-1.01%)
Feb 23, 2023	49.88	50.81	49.81	50.74	2,427,679	+1.51(+3.07%)
Feb 22, 2023	52.99	53.45	48.65	49.23	3,691,974	-2.24(-4.35%)
Feb 21, 2023	51.63	51.63	51.09	51.47	1,896,641	-0.38(-0.73%)
Feb 17, 2023	51.14	52.00	50.89	51.85	1,980,859	+0.40(+0.78%)
Feb 16, 2023	51.35	52.16	51.30	51.45	1,464,600	-0.42(-0.81%)
Feb 15, 2023	50.94	51.91	50.94	51.87	1,265,676	+0.41(+0.80%)
Feb 14, 2023	50.77	51.46	50.72	51.46	1,339,643	+0.39(+0.76%)
Feb 13, 2023	50.85	51.26	50.49	51.07	1,291,610	+0.40(+0.79%)
Feb 10, 2023	50.90	51.11	50.37	50.67	1,853,747	-0.14(-0.28%)
Feb 09, 2023	50.75	51.06	50.44	50.81	2,141,716	+0.38(+0.75%)
Feb 08, 2023	50.85	50.88	49.34	50.43	1,659,341	+0.51(+1.02%)
Feb 07, 2023	48.24	49.97	48.14	49.92	1,870,682	+1.72(+3.57%)
Feb 06, 2023	47.63	48.24	47.32	48.20	1,160,390	+0.48(+1.01%)
Feb 03, 2023	47.03	47.91	47.03	47.72	1,607,469	+0.40(+0.85%)
Feb 02, 2023	48.46	48.69	46.78	47.32	2,451,357	-0.94(-1.95%)
Feb 01, 2023	48.27	48.62	47.22	48.26	1,148,792	-0.20(-0.41%)
Jan 31, 2023	47.80	48.50	47.66	48.46	1,217,611	+0.90(+1.89%)
Jan 30, 2023	47.78	48.59	47.56	47.56	1,097,844	-0.31(-0.65%)
Jan 27, 2023	47.55	48.01	47.24	47.87	1,138,110	+0.37(+0.78%)
Jan 26, 2023	47.57	48.02	47.16	47.50	1,206,529	+0.38(+0.81%)
Jan 25, 2023	46.71	47.19	46.36	47.12	1,392,908	+0.20(+0.43%)
Jan 24, 2023	46.01	46.98	45.85	46.92	1,017,355	+0.77(+1.67%)
Jan 23, 2023	46.21	46.40	45.74	46.15	1,189,889	+0.12(+0.26%)
Jan 20, 2023	45.30	46.05	44.91	46.03	1,100,554	+0.85(+1.88%)
Jan 19, 2023	45.60	45.65	45.18	45.18	806,202	-0.69(-1.50%)
Jan 18, 2023	46.35	46.60	45.73	45.87	1,045,597	-0.39(-0.84%)
Jan 17, 2023	46.27	46.74	46.18	46.26	1,206,765	+0.09(+0.19%)
Jan 13, 2023	45.82	46.25	45.59	46.17	933,935	+0.20(+0.44%)
Jan 12, 2023	45.31	46.08	45.02	45.97	1,225,111	+0.73(+1.61%)
Jan 11, 2023	45.59	45.65	45.05	45.24	1,306,734	-0.02(-0.04%)
Jan 10, 2023	45.05	45.38	44.69	45.26	1,508,397	+0.16(+0.35%)
Jan 09, 2023	45.14	45.74	44.92	45.10	2,243,885	+0.21(+0.47%)
Jan 06, 2023	44.02	45.00	43.85	44.89	1,539,828	+1.18(+2.70%)
Jan 05, 2023	44.34	44.61	43.33	43.71	1,908,367	-0.82(-1.84%)
Jan 04, 2023	45.01	45.22	44.28	44.53	1,585,768	-0.30(-0.67%)
Jan 03, 2023	45.32	45.49	44.38	44.83	1,477,303	-0.34(-0.75%)
Dec 30, 2022	44.81	45.28	44.55	45.17	1,267,084	+0.10(+0.22%)
Dec 29, 2022	44.94	45.33	44.85	45.07	863,984	+0.28(+0.63%)
Dec 28, 2022	45.54	46.12	44.66	44.79	1,001,771	-0.75(-1.65%)
Dec 27, 2022	45.70	46.01	45.50	45.54	710,012	-0.13(-0.28%)
Dec 23, 2022	44.96	45.90	44.78	45.67	984,682	+0.50(+1.11%)
Dec 22, 2022	45.65	45.65	44.81	45.17	1,505,167	-0.77(-1.68%)
Dec 21, 2022	45.84	46.32	45.41	45.94	2,312,545	+0.42(+0.92%)
Dec 20, 2022	45.57	46.19	45.50	45.52	1,915,864	+0.06(+0.13%)
Dec 19, 2022	45.74	45.96	45.25	45.46	1,553,114	-0.14(-0.31%)
Dec 16, 2022	45.78	45.86	45.15	45.60	2,502,765	-0.45(-0.98%)
Dec 15, 2022	45.77	46.29	45.38	46.05	1,604,500	-0.38(-0.82%)
Dec 14, 2022	46.84	47.03	45.75	46.43	2,616,902	-0.21(-0.45%)
Dec 13, 2022	47.65	47.76	45.77	46.64	1,969,889	+0.03(+0.06%)
Dec 12, 2022	46.47	46.69	45.85	46.61	1,882,197	+0.36(+0.78%)
Dec 09, 2022	46.44	46.65	46.14	46.25	1,739,103	-0.45(-0.96%)
Dec 08, 2022	47.44	47.66	46.64	46.70	1,491,855	-0.28(-0.60%)
Dec 07, 2022	47.03	47.65	46.76	46.98	1,535,527	-0.01(-0.02%)
Dec 06, 2022	47.53	47.73	46.85	46.99	864,387	-0.39(-0.82%)
Dec 05, 2022	47.99	48.23	47.11	47.38	980,296	-1.06(-2.19%)
Dec 02, 2022	48.78	48.89	47.78	48.44	1,021,958	-0.05(-0.10%)

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.