Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.77	46.06	45.23	45.28	387,792	-0.48(-1.05%)
Feb 27, 2023	46.31	46.54	45.29	45.76	435,559	-0.26(-0.56%)
Feb 24, 2023	46.92	46.92	45.64	46.02	285,242	-1.45(-3.05%)
Feb 23, 2023	48.14	48.54	47.29	47.47	327,657	-0.69(-1.43%)
Feb 22, 2023	49.09	49.50	47.94	48.16	404,345	-0.94(-1.91%)
Feb 21, 2023	51.43	51.55	49.09	49.10	403,072	-3.09(-5.92%)
Feb 17, 2023	51.49	52.42	51.05	52.19	315,565	+1.13(+2.21%)
Feb 16, 2023	51.16	51.94	50.73	51.06	604,013	-0.71(-1.37%)
Feb 15, 2023	50.59	52.08	50.56	51.77	335,655	+0.52(+1.01%)
Feb 14, 2023	50.94	51.78	50.90	51.25	233,912	+0.05(+0.10%)
Feb 13, 2023	50.29	51.27	50.25	51.20	263,859	+0.98(+1.95%)
Feb 10, 2023	50.42	50.89	50.01	50.22	249,148	-0.54(-1.06%)
Feb 09, 2023	51.71	52.05	50.61	50.76	232,691	-0.81(-1.57%)
Feb 08, 2023	51.45	51.72	50.87	51.57	232,654	-0.18(-0.35%)
Feb 07, 2023	51.51	51.99	50.81	51.75	234,295	-0.07(-0.14%)
Feb 06, 2023	52.21	52.54	51.59	51.82	226,479	-0.77(-1.46%)
Feb 03, 2023	52.48	53.59	52.40	52.59	408,604	-0.41(-0.77%)
Feb 02, 2023	52.15	53.12	52.15	53.00	360,750	+1.01(+1.94%)
Feb 01, 2023	51.54	52.71	51.24	51.99	364,876	+0.39(+0.76%)
Jan 31, 2023	51.18	51.77	50.78	51.60	521,610	+0.51(+1.00%)
Jan 30, 2023	51.32	51.77	50.99	51.09	188,580	-0.66(-1.28%)
Jan 27, 2023	51.37	51.94	50.80	51.75	269,018	+0.28(+0.54%)
Jan 26, 2023	51.25	51.73	51.07	51.47	261,469	+0.28(+0.55%)
Jan 25, 2023	50.04	51.21	49.90	51.19	312,866	+0.91(+1.81%)
Jan 24, 2023	50.40	51.21	50.09	50.28	315,312	-0.29(-0.57%)
Jan 23, 2023	50.61	51.28	50.20	50.57	343,622	+0.07(+0.14%)
Jan 20, 2023	49.31	50.78	48.62	50.50	478,997	+1.32(+2.68%)
Jan 19, 2023	49.78	49.78	49.02	49.18	367,238	-0.68(-1.36%)
Jan 18, 2023	51.60	52.13	49.70	49.86	488,350	-1.70(-3.30%)
Jan 17, 2023	50.62	51.59	50.53	51.56	421,839	+0.58(+1.14%)
Jan 13, 2023	49.96	51.01	49.85	50.98	478,368	+0.68(+1.35%)
Jan 12, 2023	49.50	50.51	49.29	50.30	492,410	+1.21(+2.46%)
Jan 11, 2023	48.74	49.18	48.67	49.09	330,868	+0.35(+0.72%)
Jan 10, 2023	48.07	48.77	47.91	48.74	402,421	+0.50(+1.04%)
Jan 09, 2023	49.54	49.88	48.19	48.24	482,244	-1.57(-3.15%)
Jan 06, 2023	48.02	49.98	48.02	49.81	527,460	+1.97(+4.12%)
Jan 05, 2023	47.49	48.10	47.23	47.84	383,062	+0.28(+0.59%)
Jan 04, 2023	47.41	48.18	47.13	47.56	550,483	+0.32(+0.68%)
Jan 03, 2023	45.61	47.59	45.57	47.24	694,702	+1.71(+3.76%)
Dec 30, 2022	45.50	45.67	45.06	45.53	492,225	-0.20(-0.44%)
Dec 29, 2022	44.83	46.00	44.47	45.73	339,579	+0.91(+2.03%)
Dec 28, 2022	45.24	45.69	44.81	44.82	356,080	-0.67(-1.47%)
Dec 27, 2022	45.93	46.20	45.48	45.49	298,705	-0.25(-0.55%)
Dec 23, 2022	45.29	45.86	44.96	45.74	291,720	+0.48(+1.06%)
Dec 22, 2022	46.16	46.16	45.11	45.26	359,134	-1.33(-2.85%)
Dec 21, 2022	45.62	46.62	45.19	46.59	363,405	+1.63(+3.63%)
Dec 20, 2022	44.51	45.58	44.32	44.96	593,262	+0.46(+1.03%)
Dec 19, 2022	44.02	44.91	43.51	44.50	515,955	+0.69(+1.57%)
Dec 16, 2022	43.66	44.15	43.39	43.81	1,792,157	-0.25(-0.57%)
Dec 15, 2022	45.15	45.15	43.92	44.06	547,140	-1.50(-3.29%)
Dec 14, 2022	46.09	46.55	45.17	45.56	596,473	-0.55(-1.19%)
Dec 13, 2022	47.58	47.67	46.00	46.11	741,718	-0.35(-0.75%)
Dec 12, 2022	45.99	47.12	45.62	46.46	582,296	+0.17(+0.37%)
Dec 09, 2022	47.00	47.29	46.22	46.29	463,915	-1.08(-2.28%)
Dec 08, 2022	47.89	48.57	47.34	47.37	487,023	-0.11(-0.23%)
Dec 07, 2022	47.31	47.99	46.77	47.48	470,258	-0.07(-0.15%)
Dec 06, 2022	47.37	48.04	46.78	47.55	418,086	+0.08(+0.17%)
Dec 05, 2022	47.30	47.86	46.60	47.47	703,016	-0.30(-0.63%)
Dec 02, 2022	47.57	48.31	46.87	47.77	503,574	-0.23(-0.48%)

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.