Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	43.42	43.42	42.43	42.43	421,630	-0.62(-1.45%)
Feb 27, 2023	43.00	43.22	42.69	43.05	398,286	+0.15(+0.36%)
Feb 24, 2023	42.39	42.97	42.11	42.90	298,221	-0.02(-0.04%)
Feb 23, 2023	42.91	43.20	42.44	42.92	306,498	+0.63(+1.50%)
Feb 22, 2023	42.48	42.76	41.89	42.29	294,151	-0.22(-0.52%)
Feb 21, 2023	42.54	42.96	42.43	42.51	522,978	-0.20(-0.47%)
Feb 17, 2023	43.63	43.65	42.56	42.71	405,350	-1.60(-3.61%)
Feb 16, 2023	44.61	44.93	44.26	44.31	370,253	-0.51(-1.13%)
Feb 15, 2023	44.94	44.94	44.25	44.82	721,832	-0.66(-1.45%)
Feb 14, 2023	45.13	45.77	44.97	45.48	317,019	+0.01(+0.02%)
Feb 13, 2023	45.36	45.64	44.92	45.47	337,735	-0.15(-0.34%)
Feb 10, 2023	44.59	45.69	44.54	45.62	649,581	+1.70(+3.86%)
Feb 09, 2023	44.31	44.45	43.89	43.93	376,549	-0.35(-0.80%)
Feb 08, 2023	44.80	44.96	44.10	44.28	310,064	-0.44(-0.99%)
Feb 07, 2023	43.73	44.82	43.46	44.72	369,734	+1.28(+2.96%)
Feb 06, 2023	43.66	43.94	42.95	43.44	289,868	-0.20(-0.46%)
Feb 03, 2023	43.95	44.63	43.60	43.64	604,360	-0.13(-0.31%)
Feb 02, 2023	44.75	44.75	43.32	43.77	783,539	-1.07(-2.39%)
Feb 01, 2023	45.46	45.63	44.21	44.85	534,378	-0.82(-1.80%)
Jan 31, 2023	44.98	45.70	44.66	45.67	358,901	+0.49(+1.08%)
Jan 30, 2023	45.83	45.93	45.13	45.18	278,477	-1.02(-2.20%)
Jan 27, 2023	46.84	47.08	46.16	46.20	332,839	-0.83(-1.77%)
Jan 26, 2023	46.41	47.06	45.83	47.03	462,055	+1.38(+3.02%)
Jan 25, 2023	45.43	45.66	44.75	45.65	432,131	-0.12(-0.27%)
Jan 24, 2023	45.78	45.84	44.82	45.78	426,313	-0.19(-0.42%)
Jan 23, 2023	46.08	46.44	45.86	45.97	577,947	+0.02(+0.04%)
Jan 20, 2023	45.49	46.02	45.08	45.95	420,194	+0.58(+1.27%)
Jan 19, 2023	44.75	45.59	44.54	45.37	376,801	+0.35(+0.79%)
Jan 18, 2023	46.03	46.57	45.00	45.02	500,079	-0.78(-1.70%)
Jan 17, 2023	45.89	46.31	45.67	45.80	690,801	+0.03(+0.06%)
Jan 13, 2023	45.60	45.88	45.17	45.77	845,281	+0.10(+0.21%)
Jan 12, 2023	45.03	45.96	45.02	45.67	2,100,327	+0.89(+1.99%)
Jan 11, 2023	44.89	45.09	44.33	44.78	6,489,928	+0.19(+0.43%)
Jan 10, 2023	44.41	44.65	43.88	44.59	306,704	+0.33(+0.74%)
Jan 09, 2023	45.05	45.13	44.18	44.26	1,635,521	-0.10(-0.22%)
Jan 06, 2023	44.14	44.88	44.04	44.36	257,685	+0.75(+1.71%)
Jan 05, 2023	42.84	43.84	42.84	43.61	369,059	+0.69(+1.61%)
Jan 04, 2023	42.23	43.17	42.11	42.92	409,071	+0.11(+0.25%)
Jan 03, 2023	44.26	44.49	42.38	42.82	785,078	-1.74(-3.91%)
Dec 30, 2022	44.01	44.63	44.01	44.56	413,871	+0.29(+0.65%)
Dec 29, 2022	43.69	44.47	43.69	44.27	277,936	+0.42(+0.96%)
Dec 28, 2022	44.82	44.82	43.71	43.85	395,455	-1.09(-2.43%)
Dec 27, 2022	44.81	45.13	44.60	44.94	468,286	+0.35(+0.80%)
Dec 23, 2022	43.74	44.59	43.59	44.59	242,932	+1.31(+3.03%)
Dec 22, 2022	44.33	44.44	42.43	43.28	371,945	-1.13(-2.55%)
Dec 21, 2022	44.28	44.54	43.71	44.41	347,386	+0.88(+2.03%)
Dec 20, 2022	42.83	43.76	42.83	43.52	1,346,756	+0.60(+1.41%)
Dec 19, 2022	43.29	43.52	42.60	42.92	394,594	-0.05(-0.11%)
Dec 16, 2022	42.68	43.17	42.42	42.97	574,523	-0.61(-1.41%)
Dec 15, 2022	43.38	43.68	42.88	43.58	466,738	-0.28(-0.63%)
Dec 14, 2022	44.34	44.56	43.48	43.86	599,263	-0.22(-0.50%)
Dec 13, 2022	44.23	44.49	43.78	44.08	1,526,307	+0.83(+1.91%)
Dec 12, 2022	42.45	43.35	42.27	43.25	352,138	+1.03(+2.43%)
Dec 09, 2022	43.05	43.50	42.19	42.23	615,212	-0.91(-2.11%)
Dec 08, 2022	44.33	44.44	42.94	43.14	572,537	-0.28(-0.63%)
Dec 07, 2022	43.45	44.02	43.03	43.41	670,713	-0.06(-0.13%)
Dec 06, 2022	44.37	44.94	43.20	43.47	730,348	-1.30(-2.91%)
Dec 05, 2022	46.57	46.72	44.43	44.77	591,608	-1.37(-2.96%)
Dec 02, 2022	45.98	46.60	45.88	46.14	512,442	-0.19(-0.41%)

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.