Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.03	41.08	39.79	41.08	660,885	+0.18(+0.45%)
Feb 27, 2023	40.36	41.35	39.66	40.90	852,112	-0.54(-1.30%)
Feb 24, 2023	41.98	42.49	41.24	41.44	1,123,855	+1.20(+2.99%)
Feb 23, 2023	40.17	41.91	39.61	40.23	1,363,034	-0.84(-2.04%)
Feb 22, 2023	41.14	41.85	40.28	41.07	921,236	-0.36(-0.86%)
Feb 21, 2023	39.46	41.50	39.10	41.43	1,030,466	+3.41(+8.96%)
Feb 17, 2023	38.81	39.31	37.89	38.02	943,321	-0.27(-0.70%)
Feb 16, 2023	38.80	39.08	37.01	38.29	926,877	+1.11(+2.98%)
Feb 15, 2023	39.31	39.55	37.14	37.18	845,898	-1.15(-2.99%)
Feb 14, 2023	39.07	39.80	37.50	38.33	1,461,378	+0.11(+0.28%)
Feb 13, 2023	39.56	40.32	38.14	38.22	898,908	-1.51(-3.80%)
Feb 10, 2023	40.32	40.79	39.49	39.73	1,741,422	-0.13(-0.31%)
Feb 09, 2023	37.36	40.19	36.82	39.86	1,418,203	+1.60(+4.18%)
Feb 08, 2023	37.30	38.47	36.73	38.26	980,164	+1.65(+4.50%)
Feb 07, 2023	37.85	38.84	36.30	36.62	1,544,872	-0.75(-2.01%)
Feb 06, 2023	36.61	37.81	36.19	37.37	1,115,194	+1.49(+4.16%)
Feb 03, 2023	36.32	36.52	34.70	35.87	1,659,440	+0.78(+2.22%)
Feb 02, 2023	36.46	36.63	34.58	35.09	1,563,363	-2.20(-5.91%)
Feb 01, 2023	39.29	39.95	36.24	37.30	1,786,960	-1.85(-4.72%)
Jan 31, 2023	41.90	41.90	39.05	39.15	1,326,360	-3.02(-7.17%)
Jan 30, 2023	41.59	42.23	40.48	42.17	1,293,925	+1.65(+4.06%)
Jan 27, 2023	41.51	41.61	40.01	40.52	1,308,057	-0.62(-1.50%)
Jan 26, 2023	40.83	42.56	40.25	41.14	1,114,907	-0.65(-1.57%)
Jan 25, 2023	43.20	44.19	41.77	41.79	944,177	-0.36(-0.85%)
Jan 24, 2023	42.37	42.83	41.55	42.15	869,606	+0.28(+0.67%)
Jan 23, 2023	43.18	43.80	41.32	41.87	1,084,217	-1.63(-3.74%)
Jan 20, 2023	45.24	46.30	43.40	43.50	1,063,844	-2.19(-4.80%)
Jan 19, 2023	45.25	46.59	44.95	45.69	1,314,448	+1.28(+2.88%)
Jan 18, 2023	41.87	44.43	40.91	44.41	1,338,416	+2.12(+5.01%)
Jan 17, 2023	42.16	42.70	41.61	42.29	870,818	+0.14(+0.34%)
Jan 13, 2023	43.91	43.96	41.91	42.15	1,061,953	-0.80(-1.86%)
Jan 12, 2023	44.61	45.81	42.85	42.95	1,672,149	-2.23(-4.94%)
Jan 11, 2023	46.33	46.72	45.12	45.18	882,498	-1.70(-3.63%)
Jan 10, 2023	49.19	49.45	46.80	46.89	650,787	-2.05(-4.19%)
Jan 09, 2023	48.10	49.19	47.16	48.94	815,077	-0.33(-0.66%)
Jan 06, 2023	51.40	52.65	48.84	49.26	1,275,962	-3.53(-6.69%)
Jan 05, 2023	52.04	53.88	51.87	52.80	657,746	+1.67(+3.28%)
Jan 04, 2023	51.98	52.24	50.08	51.12	970,554	-1.92(-3.61%)
Jan 03, 2023	50.81	54.36	49.53	53.04	983,068	+0.91(+1.75%)
Dec 30, 2022	53.17	53.71	51.83	52.12	728,258	+0.35(+0.67%)
Dec 29, 2022	54.74	55.09	51.35	51.78	613,645	-4.17(-7.45%)
Dec 28, 2022	53.41	56.05	52.59	55.94	813,455	+2.53(+4.74%)
Dec 27, 2022	52.33	53.94	52.15	53.41	334,010	+1.15(+2.19%)
Dec 23, 2022	53.10	54.18	52.27	52.27	684,342	-0.71(-1.34%)
Dec 22, 2022	52.35	55.55	52.26	52.98	1,673,783	+1.94(+3.81%)
Dec 21, 2022	52.32	52.52	50.13	51.03	828,866	-2.71(-5.04%)
Dec 20, 2022	54.87	55.28	52.64	53.74	757,900	-0.71(-1.31%)
Dec 19, 2022	52.16	54.98	51.78	54.46	847,027	+2.08(+3.96%)
Dec 16, 2022	52.62	53.86	51.77	52.38	1,476,190	+1.25(+2.44%)
Dec 15, 2022	49.29	51.70	48.93	51.13	1,232,306	+3.52(+7.39%)
Dec 14, 2022	46.78	48.64	45.53	47.61	1,051,809	+0.95(+2.04%)
Dec 13, 2022	43.20	47.62	42.50	46.66	1,268,257	-1.04(-2.18%)
Dec 12, 2022	49.44	50.08	47.52	47.70	665,140	-1.86(-3.76%)
Dec 09, 2022	48.59	49.60	47.82	49.56	1,156,059	+1.73(+3.62%)
Dec 08, 2022	47.92	48.82	46.32	47.84	863,823	-0.90(-1.85%)
Dec 07, 2022	48.65	49.08	47.20	48.74	1,408,635	+0.42(+0.88%)
Dec 06, 2022	46.20	49.07	46.14	48.32	1,000,694	+2.13(+4.62%)
Dec 05, 2022	43.49	46.64	43.36	46.18	867,907	+3.54(+8.29%)
Dec 02, 2022	45.18	45.18	42.10	42.65	1,434,749	-0.75(-1.73%)

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.