Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.90	47.93	46.42	46.43	1,166,394	-0.50(-1.07%)
Feb 27, 2023	46.47	47.48	46.47	46.93	355,692	+0.70(+1.51%)
Feb 24, 2023	45.77	46.46	45.56	46.23	373,005	-0.29(-0.62%)
Feb 23, 2023	46.38	46.89	45.82	46.52	389,652	+0.51(+1.11%)
Feb 22, 2023	46.08	46.84	45.72	46.01	964,349	-0.02(-0.04%)
Feb 21, 2023	46.35	46.78	45.60	46.03	786,296	-1.00(-2.13%)
Feb 17, 2023	47.24	47.64	46.77	47.03	728,169	+0.03(+0.06%)
Feb 16, 2023	47.11	48.00	46.95	47.00	970,444	-0.63(-1.32%)
Feb 15, 2023	46.11	47.76	46.11	47.63	596,245	+1.01(+2.17%)
Feb 14, 2023	46.50	46.92	45.90	46.62	571,132	+0.02(+0.04%)
Feb 13, 2023	46.79	47.32	46.23	46.60	582,416	+0.06(+0.13%)
Feb 10, 2023	43.71	46.88	43.12	46.54	1,356,578	+1.92(+4.30%)
Feb 09, 2023	45.95	46.50	44.21	44.62	731,290	-1.17(-2.56%)
Feb 08, 2023	45.66	46.40	45.52	45.79	444,701	-0.16(-0.35%)
Feb 07, 2023	44.74	46.18	44.35	45.95	367,819	+0.81(+1.79%)
Feb 06, 2023	46.36	46.60	44.82	45.14	380,328	-1.71(-3.65%)
Feb 03, 2023	47.10	47.51	46.47	46.85	444,125	-0.90(-1.88%)
Feb 02, 2023	47.39	48.37	47.27	47.75	378,770	+0.72(+1.53%)
Feb 01, 2023	45.58	47.51	45.27	47.03	488,016	+1.04(+2.26%)
Jan 31, 2023	45.06	46.01	44.46	45.99	381,859	+1.20(+2.68%)
Jan 30, 2023	45.39	45.66	44.72	44.79	237,068	-0.93(-2.03%)
Jan 27, 2023	45.89	46.04	45.57	45.72	270,860	-0.03(-0.07%)
Jan 26, 2023	45.02	45.77	43.98	45.75	706,935	+1.11(+2.49%)
Jan 25, 2023	44.23	44.79	44.14	44.64	167,042	+0.19(+0.43%)
Jan 24, 2023	45.18	45.55	44.44	44.45	253,543	-0.73(-1.62%)
Jan 23, 2023	44.80	45.33	44.64	45.18	564,115	+0.32(+0.71%)
Jan 20, 2023	44.10	44.91	43.65	44.86	508,432	+1.13(+2.58%)
Jan 19, 2023	43.15	43.76	42.46	43.73	648,301	+0.47(+1.09%)
Jan 18, 2023	44.73	45.10	43.23	43.26	723,353	-1.27(-2.85%)
Jan 17, 2023	44.61	44.67	43.91	44.53	290,519	-0.03(-0.07%)
Jan 13, 2023	44.25	44.63	44.05	44.56	301,729	+0.26(+0.59%)
Jan 12, 2023	45.00	45.08	44.19	44.30	290,882	-0.39(-0.87%)
Jan 11, 2023	43.26	44.82	42.99	44.69	663,336	+1.69(+3.93%)
Jan 10, 2023	41.89	43.00	41.77	43.00	371,525	+1.06(+2.53%)
Jan 09, 2023	42.13	42.48	41.42	41.94	356,108	-0.08(-0.19%)
Jan 06, 2023	42.28	42.52	41.62	42.02	1,119,446	+0.11(+0.26%)
Jan 05, 2023	41.19	42.10	40.62	41.91	331,128	+0.72(+1.75%)
Jan 04, 2023	40.72	41.20	40.60	41.19	360,879	+0.83(+2.06%)
Jan 03, 2023	40.52	41.28	39.88	40.36	602,249	+0.23(+0.57%)
Dec 30, 2022	39.90	40.25	39.63	40.13	324,506	-0.18(-0.45%)
Dec 29, 2022	39.84	40.86	39.56	40.31	227,098	+0.77(+1.95%)
Dec 28, 2022	40.58	40.63	39.35	39.54	346,166	-1.06(-2.61%)
Dec 27, 2022	40.70	40.99	40.16	40.60	278,419	-0.14(-0.34%)
Dec 23, 2022	40.09	40.76	39.80	40.74	218,751	+0.43(+1.07%)
Dec 22, 2022	40.51	40.58	39.54	40.31	450,104	-0.63(-1.54%)
Dec 21, 2022	41.04	41.44	40.73	40.94	1,220,772	+0.52(+1.29%)
Dec 20, 2022	41.13	41.19	40.37	40.42	1,079,543	-0.71(-1.73%)
Dec 19, 2022	40.99	41.63	40.78	41.13	415,137	+0.38(+0.93%)
Dec 16, 2022	40.43	41.13	40.02	40.75	3,205,243	-0.32(-0.78%)
Dec 15, 2022	41.50	41.63	40.69	41.07	639,939	-1.08(-2.56%)
Dec 14, 2022	41.92	42.56	41.63	42.15	503,608	+0.41(+0.98%)
Dec 13, 2022	43.31	43.94	41.61	41.74	733,461	-0.27(-0.64%)
Dec 12, 2022	42.28	42.44	41.69	42.01	316,492	-0.38(-0.90%)
Dec 09, 2022	42.86	43.28	42.22	42.39	387,162	-0.88(-2.03%)
Dec 08, 2022	43.15	43.88	42.70	43.27	217,244	+0.24(+0.56%)
Dec 07, 2022	43.36	43.73	42.69	43.03	294,893	-0.22(-0.51%)
Dec 06, 2022	42.31	43.29	41.93	43.25	325,107	+0.88(+2.08%)
Dec 05, 2022	44.19	44.19	42.36	42.37	500,433	-2.21(-4.96%)
Dec 02, 2022	44.21	44.84	44.08	44.58	222,861	-0.10(-0.22%)

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.