Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	48.82	49.00	47.01	47.13	3,413,267	-1.26(-2.61%)
Feb 27, 2023	47.77	48.89	46.95	48.39	3,578,143	+0.66(+1.39%)
Feb 24, 2023	48.15	48.17	45.02	47.72	5,573,766	-2.83(-5.61%)
Feb 23, 2023	50.54	51.29	50.07	50.56	1,766,918	+0.61(+1.21%)
Feb 22, 2023	49.70	50.85	49.33	49.95	1,676,769	-0.07(-0.13%)
Feb 21, 2023	49.51	50.44	49.45	50.02	2,418,738	+0.45(+0.90%)
Feb 17, 2023	50.20	50.40	48.79	49.57	1,817,771	-1.43(-2.81%)
Feb 16, 2023	51.76	52.34	50.81	51.00	1,823,917	-0.65(-1.27%)
Feb 15, 2023	51.94	52.12	50.89	51.66	1,486,908	-0.82(-1.55%)
Feb 14, 2023	51.81	52.85	51.61	52.47	1,514,877	+0.29(+0.56%)
Feb 13, 2023	52.37	52.44	51.63	52.18	1,306,949	-0.36(-0.69%)
Feb 10, 2023	50.30	52.61	50.16	52.54	2,188,309	+2.94(+5.92%)
Feb 09, 2023	50.31	50.47	49.41	49.60	1,947,182	-0.74(-1.47%)
Feb 08, 2023	51.50	51.75	49.31	50.34	1,842,617	-1.43(-2.76%)
Feb 07, 2023	50.01	51.79	49.88	51.77	1,875,876	+2.10(+4.24%)
Feb 06, 2023	50.29	50.93	48.41	49.67	2,410,926	-0.71(-1.41%)
Feb 03, 2023	51.15	52.04	50.24	50.38	1,683,021	-0.85(-1.67%)
Feb 02, 2023	51.69	51.95	50.22	51.23	2,003,773	-0.57(-1.10%)
Feb 01, 2023	53.73	54.22	51.01	51.80	2,465,088	-2.13(-3.95%)
Jan 31, 2023	53.28	54.24	52.93	53.93	2,153,730	+0.93(+1.75%)
Jan 30, 2023	53.71	54.30	52.81	53.00	1,981,938	-0.99(-1.83%)
Jan 27, 2023	56.16	56.22	53.67	53.99	1,929,544	-2.10(-3.75%)
Jan 26, 2023	54.94	56.30	54.47	56.09	1,947,271	+1.60(+2.94%)
Jan 25, 2023	55.08	55.43	53.88	54.49	1,430,483	-0.86(-1.56%)
Jan 24, 2023	54.88	55.43	53.66	55.35	1,670,177	+0.54(+0.99%)
Jan 23, 2023	54.55	55.78	54.24	54.81	1,975,666	+0.85(+1.58%)
Jan 20, 2023	52.12	54.00	52.00	53.96	2,692,891	+1.91(+3.68%)
Jan 19, 2023	50.55	52.30	50.26	52.05	2,078,843	+1.48(+2.92%)
Jan 18, 2023	49.94	51.81	49.51	50.57	3,109,012	+0.90(+1.81%)
Jan 17, 2023	49.68	50.41	49.13	49.67	2,020,295	+0.37(+0.75%)
Jan 13, 2023	49.44	49.79	48.69	49.30	1,630,740	-0.10(-0.21%)
Jan 12, 2023	49.20	50.06	48.91	49.40	1,787,176	+0.51(+1.05%)
Jan 11, 2023	49.26	49.57	48.56	48.89	1,676,315	-0.11(-0.23%)
Jan 10, 2023	48.57	49.21	47.33	49.00	2,681,556	+1.46(+3.07%)
Jan 09, 2023	49.32	49.70	47.03	47.54	2,410,168	-0.70(-1.45%)
Jan 06, 2023	48.50	50.71	48.12	48.24	1,900,217	+0.30(+0.63%)
Jan 05, 2023	47.26	48.75	46.48	47.94	3,134,553	+0.36(+0.76%)
Jan 04, 2023	46.12	47.67	45.91	47.58	2,422,762	+0.52(+1.11%)
Jan 03, 2023	48.73	49.41	46.65	47.06	2,028,629	-2.12(-4.32%)
Dec 30, 2022	48.48	49.47	48.43	49.18	1,464,563	+0.37(+0.76%)
Dec 29, 2022	46.40	49.10	46.37	48.81	2,646,916	+2.44(+5.25%)
Dec 28, 2022	47.88	48.15	46.28	46.38	2,099,725	-1.90(-3.93%)
Dec 27, 2022	48.15	48.53	47.81	48.27	2,022,383	+0.05(+0.10%)
Dec 23, 2022	47.07	48.30	46.63	48.23	1,264,930	+1.69(+3.63%)
Dec 22, 2022	47.52	47.72	45.91	46.54	1,554,768	-1.18(-2.48%)
Dec 21, 2022	48.38	48.80	46.91	47.72	1,943,283	+0.09(+0.18%)
Dec 20, 2022	47.51	47.95	47.34	47.64	2,184,442	+0.50(+1.07%)
Dec 19, 2022	48.41	48.95	46.70	47.14	1,943,140	-0.98(-2.03%)
Dec 16, 2022	47.58	48.24	46.84	48.11	6,496,608	-0.35(-0.72%)
Dec 15, 2022	47.86	48.46	47.42	48.46	2,361,165	+0.47(+0.99%)
Dec 14, 2022	48.72	49.22	47.80	47.99	1,871,139	-0.35(-0.73%)
Dec 13, 2022	48.87	49.16	47.40	48.34	2,576,187	+0.15(+0.31%)
Dec 12, 2022	46.44	48.46	45.94	48.19	2,974,023	+2.01(+4.35%)
Dec 09, 2022	46.73	47.39	46.10	46.18	2,143,752	-0.97(-2.05%)
Dec 08, 2022	49.19	49.53	46.96	47.15	2,726,566	-1.36(-2.81%)
Dec 07, 2022	48.27	49.18	47.84	48.51	2,109,694	-0.10(-0.21%)
Dec 06, 2022	49.17	50.45	48.01	48.61	2,843,651	-1.14(-2.29%)
Dec 05, 2022	54.09	54.48	49.73	49.75	3,814,061	-3.72(-6.97%)
Dec 02, 2022	57.49	57.99	53.39	53.48	4,674,983	-4.19(-7.27%)

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.