Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	44.17	44.21	43.66	43.66	1,151,198	-0.93(-2.09%)
Feb 27, 2023	44.80	45.09	44.57	44.59	1,500,979	+0.14(+0.31%)
Feb 24, 2023	44.62	44.71	44.11	44.45	2,805,003	-0.57(-1.26%)
Feb 23, 2023	44.42	45.02	44.21	45.02	3,507,964	+0.27(+0.60%)
Feb 22, 2023	44.81	44.90	44.50	44.75	1,728,963	+0.39(+0.88%)
Feb 21, 2023	44.48	44.64	44.21	44.36	890,303	-0.07(-0.15%)
Feb 17, 2023	44.14	44.47	44.07	44.43	1,142,970	+0.78(+1.79%)
Feb 16, 2023	43.76	43.91	43.51	43.64	1,000,800	-0.39(-0.89%)
Feb 15, 2023	44.13	44.14	43.80	44.04	1,455,676	-0.33(-0.74%)
Feb 14, 2023	44.24	44.51	43.97	44.36	1,534,212	+0.19(+0.42%)
Feb 13, 2023	43.88	44.17	43.62	44.17	1,580,118	-0.13(-0.29%)
Feb 10, 2023	44.36	44.46	43.92	44.31	2,745,769	-0.50(-1.12%)
Feb 09, 2023	44.98	45.06	44.58	44.81	2,640,857	+0.34(+0.78%)
Feb 08, 2023	44.45	44.55	44.21	44.46	2,421,497	+0.69(+1.58%)
Feb 07, 2023	43.13	43.86	43.07	43.77	2,601,863	+1.03(+2.42%)
Feb 06, 2023	42.43	42.87	42.24	42.74	3,102,802	-0.15(-0.36%)
Feb 03, 2023	42.83	43.69	42.64	42.89	3,759,152	-1.13(-2.57%)
Feb 02, 2023	44.58	44.61	43.90	44.03	2,291,552	-1.41(-3.10%)
Feb 01, 2023	45.25	45.60	44.86	45.43	1,539,122	-0.36(-0.79%)
Jan 31, 2023	45.50	45.84	45.29	45.80	1,424,451	+0.53(+1.17%)
Jan 30, 2023	45.64	45.75	45.18	45.27	2,212,503	+0.07(+0.17%)
Jan 27, 2023	45.20	45.48	45.04	45.19	1,140,550	-0.30(-0.66%)
Jan 26, 2023	45.82	45.82	45.35	45.49	2,402,247	-0.07(-0.16%)
Jan 25, 2023	45.31	45.71	45.30	45.56	1,811,834	+0.34(+0.74%)
Jan 24, 2023	45.26	45.29	44.96	45.23	3,956,470	-0.09(-0.21%)
Jan 23, 2023	45.51	45.62	45.26	45.32	3,090,851	-0.42(-0.92%)
Jan 20, 2023	45.87	45.94	45.60	45.74	1,653,356	-0.34(-0.73%)
Jan 19, 2023	45.96	46.48	45.59	46.08	2,437,825	+0.26(+0.57%)
Jan 18, 2023	46.36	46.40	45.81	45.82	1,549,739	-0.62(-1.34%)
Jan 17, 2023	46.43	46.53	46.18	46.44	2,340,018	+0.52(+1.14%)
Jan 13, 2023	45.89	46.26	45.88	45.92	2,321,411	-0.07(-0.16%)
Jan 12, 2023	45.09	46.06	44.78	45.99	3,351,336	+0.57(+1.25%)
Jan 11, 2023	45.25	45.55	44.93	45.42	5,067,379	-0.07(-0.16%)
Jan 10, 2023	45.10	45.57	44.95	45.50	3,983,194	+0.29(+0.64%)
Jan 09, 2023	45.35	45.63	44.95	45.21	4,685,919	+0.34(+0.77%)
Jan 06, 2023	44.49	45.15	44.30	44.86	2,107,450	+0.36(+0.82%)
Jan 05, 2023	44.51	44.62	44.16	44.50	2,664,278	-0.92(-2.03%)
Jan 04, 2023	45.90	45.95	45.24	45.42	2,160,859	-0.24(-0.53%)
Jan 03, 2023	45.11	45.74	45.08	45.67	2,247,945	+0.53(+1.18%)
Dec 30, 2022	44.93	45.27	44.62	45.13	1,397,790	-0.11(-0.25%)
Dec 29, 2022	45.06	45.31	44.97	45.25	1,286,178	+0.70(+1.57%)
Dec 28, 2022	44.78	44.96	44.46	44.55	932,656	-0.30(-0.66%)
Dec 27, 2022	45.03	45.14	44.69	44.85	1,488,499	-0.37(-0.82%)
Dec 23, 2022	44.80	45.27	44.64	45.22	1,505,460	+0.31(+0.68%)
Dec 22, 2022	44.90	45.13	44.67	44.91	1,567,705	-0.07(-0.17%)
Dec 21, 2022	44.98	45.42	44.72	44.99	2,418,879	+1.03(+2.35%)
Dec 20, 2022	43.81	44.17	43.78	43.95	1,683,591	+0.17(+0.38%)
Dec 19, 2022	43.78	44.06	43.63	43.78	2,295,441	+0.00(+0.00%)
Dec 16, 2022	43.35	43.85	43.09	43.78	3,114,176	-0.17(-0.38%)
Dec 15, 2022	44.32	44.50	43.90	43.95	2,129,427	-0.74(-1.65%)
Dec 14, 2022	44.40	44.91	44.11	44.69	1,915,925	+0.85(+1.93%)
Dec 13, 2022	44.24	44.49	43.78	43.84	2,377,329	+0.35(+0.81%)
Dec 12, 2022	43.57	43.75	43.23	43.49	2,945,628	+0.37(+0.86%)
Dec 09, 2022	43.52	43.71	43.09	43.11	3,134,165	-0.62(-1.41%)
Dec 08, 2022	43.67	43.99	43.50	43.73	4,305,162	-0.95(-2.13%)
Dec 07, 2022	44.25	44.85	44.13	44.68	5,815,050	-0.57(-1.26%)
Dec 06, 2022	42.04	46.37	41.45	45.25	12,467,830	+3.37(+8.06%)
Dec 05, 2022	41.85	42.16	41.81	41.87	1,664,344	-0.07(-0.18%)
Dec 02, 2022	42.12	42.19	41.78	41.95	2,110,489	-0.80(-1.87%)

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.