Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.34	47.27	45.74	46.18	1,699,040	-0.14(-0.30%)
Feb 27, 2023	46.03	46.72	45.10	46.32	511,540	+1.03(+2.27%)
Feb 24, 2023	46.04	46.62	45.09	45.29	479,960	-1.23(-2.64%)
Feb 23, 2023	47.38	47.80	45.98	46.52	649,301	-0.75(-1.59%)
Feb 22, 2023	47.48	47.85	46.81	47.27	872,070	-0.62(-1.29%)
Feb 21, 2023	49.22	49.67	47.84	47.89	502,720	-2.12(-4.24%)
Feb 17, 2023	48.87	50.28	48.46	50.01	282,308	+0.97(+1.98%)
Feb 16, 2023	48.49	49.48	48.41	49.04	357,355	+0.19(+0.39%)
Feb 15, 2023	48.32	48.91	47.94	48.85	425,758	+0.54(+1.12%)
Feb 14, 2023	49.44	50.02	48.23	48.31	1,464,166	-1.54(-3.09%)
Feb 13, 2023	49.02	50.36	48.25	49.85	432,703	+0.85(+1.73%)
Feb 10, 2023	49.23	50.18	48.65	49.00	432,290	-0.45(-0.91%)
Feb 09, 2023	49.81	50.62	49.05	49.45	293,642	+0.30(+0.61%)
Feb 08, 2023	50.68	50.68	48.95	49.15	503,148	-1.50(-2.96%)
Feb 07, 2023	49.65	50.80	48.87	50.65	289,888	+0.99(+1.99%)
Feb 06, 2023	51.72	52.34	48.93	49.66	663,529	-2.58(-4.94%)
Feb 03, 2023	50.59	53.02	50.26	52.24	890,380	+0.59(+1.14%)
Feb 02, 2023	52.99	52.99	50.81	51.65	732,111	-0.15(-0.29%)
Feb 01, 2023	51.29	52.13	50.80	51.80	1,051,781	+1.30(+2.57%)
Jan 31, 2023	50.26	52.06	50.25	50.50	593,941	+0.37(+0.74%)
Jan 30, 2023	53.11	53.11	50.03	50.13	817,675	-2.58(-4.89%)
Jan 27, 2023	55.04	56.19	51.12	52.71	1,488,208	-1.13(-2.10%)
Jan 26, 2023	53.39	54.54	53.03	53.84	302,738	+0.59(+1.11%)
Jan 25, 2023	52.67	53.86	52.31	53.25	512,613	-0.98(-1.81%)
Jan 24, 2023	54.23	55.60	49.53	54.23	988,030	+0.25(+0.46%)
Jan 23, 2023	53.99	54.98	52.10	53.98	602,108	-0.25(-0.46%)
Jan 20, 2023	54.62	55.33	53.34	54.23	637,656	-0.33(-0.60%)
Jan 19, 2023	54.05	55.43	53.42	54.56	562,699	+0.52(+0.96%)
Jan 18, 2023	55.00	55.70	53.37	54.04	668,891	-1.13(-2.05%)
Jan 17, 2023	56.33	57.00	54.29	55.17	627,727	-2.20(-3.83%)
Jan 13, 2023	53.00	57.72	53.00	57.37	1,203,423	+4.15(+7.80%)
Jan 12, 2023	52.23	53.24	51.36	53.22	899,469	+1.26(+2.42%)
Jan 11, 2023	50.00	52.61	49.13	51.96	879,649	+2.15(+4.32%)
Jan 10, 2023	46.48	55.00	46.48	49.81	1,532,251	+3.21(+6.89%)
Jan 09, 2023	49.70	50.81	46.44	46.60	659,063	-2.99(-6.03%)
Jan 06, 2023	47.98	49.66	47.17	49.59	567,706	+1.49(+3.10%)
Jan 05, 2023	49.45	49.84	47.52	48.10	534,856	-1.57(-3.16%)
Jan 04, 2023	49.39	49.86	48.01	49.67	499,706	+0.97(+1.99%)
Jan 03, 2023	50.06	51.12	47.94	48.70	455,970	-1.22(-2.44%)
Dec 30, 2022	49.57	49.98	48.85	49.92	331,908	+0.23(+0.46%)
Dec 29, 2022	48.29	50.32	47.54	49.69	302,722	+1.64(+3.41%)
Dec 28, 2022	48.45	49.55	48.03	48.05	1,181,815	-0.64(-1.31%)
Dec 27, 2022	49.78	50.86	48.23	48.69	451,217	-1.13(-2.27%)
Dec 23, 2022	49.98	50.56	49.19	49.82	400,858	-0.54(-1.07%)
Dec 22, 2022	50.13	50.57	49.76	50.36	368,296	-0.16(-0.32%)
Dec 21, 2022	50.49	51.43	50.07	50.52	383,001	+0.06(+0.12%)
Dec 20, 2022	49.57	50.97	48.75	50.46	430,823	+1.21(+2.46%)
Dec 19, 2022	50.91	51.31	48.74	49.25	447,196	-1.70(-3.34%)
Dec 16, 2022	51.13	51.95	49.69	50.95	988,283	-0.89(-1.72%)
Dec 15, 2022	51.25	52.00	50.00	51.84	360,222	-0.04(-0.08%)
Dec 14, 2022	49.97	52.80	49.21	51.88	981,139	+1.75(+3.49%)
Dec 13, 2022	51.85	52.76	49.73	50.13	612,036	-1.92(-3.69%)
Dec 12, 2022	53.57	53.57	49.11	52.05	1,441,674	-1.50(-2.80%)
Dec 09, 2022	55.46	55.82	53.05	53.55	670,198	-1.91(-3.44%)
Dec 08, 2022	54.93	56.25	54.02	55.46	1,012,238	+0.56(+1.02%)
Dec 07, 2022	53.75	55.80	53.04	54.90	1,100,141	+0.94(+1.74%)
Dec 06, 2022	52.44	54.29	51.56	53.96	762,544	+2.97(+5.82%)
Dec 05, 2022	51.14	51.87	49.38	50.99	535,906	+0.07(+0.14%)
Dec 02, 2022	49.14	51.53	48.81	50.92	350,475	+1.15(+2.31%)

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.