Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.70	45.88	45.53	45.54	25,198,450	-0.31(-0.67%)
Feb 27, 2023	45.90	45.94	45.75	45.85	20,142,928	+0.22(+0.48%)
Feb 24, 2023	45.63	45.81	45.44	45.63	22,719,934	-0.99(-2.13%)
Feb 23, 2023	46.95	47.02	46.33	46.62	12,831,687	+0.24(+0.52%)
Feb 22, 2023	46.47	46.61	46.24	46.38	11,268,969	-0.21(-0.45%)
Feb 21, 2023	46.84	47.07	46.57	46.59	9,903,851	-0.59(-1.24%)
Feb 17, 2023	47.09	47.23	46.92	47.18	6,459,579	-0.41(-0.87%)
Feb 16, 2023	47.36	47.81	47.25	47.59	10,123,499	+0.04(+0.08%)
Feb 15, 2023	47.26	47.55	47.18	47.55	10,497,286	-0.38(-0.78%)
Feb 14, 2023	47.68	48.15	47.55	47.93	11,704,810	-0.13(-0.28%)
Feb 13, 2023	47.82	48.13	47.69	48.06	7,664,610	+0.38(+0.81%)
Feb 10, 2023	47.81	47.84	47.54	47.68	13,399,245	-0.42(-0.88%)
Feb 09, 2023	48.53	48.57	47.92	48.10	11,335,897	+0.23(+0.48%)
Feb 08, 2023	48.06	48.13	47.70	47.87	13,598,089	-0.11(-0.22%)
Feb 07, 2023	47.81	48.12	47.49	47.98	24,373,716	+0.19(+0.40%)
Feb 06, 2023	47.61	47.85	47.45	47.79	9,080,798	-0.63(-1.29%)
Feb 03, 2023	48.70	49.01	48.31	48.41	12,722,183	-0.87(-1.76%)
Feb 02, 2023	49.57	49.59	49.07	49.28	15,523,344	-0.27(-0.54%)
Feb 01, 2023	49.14	49.70	48.84	49.55	15,764,716	+0.62(+1.26%)
Jan 31, 2023	48.62	48.93	48.54	48.93	13,909,568	+0.03(+0.06%)
Jan 30, 2023	49.13	49.25	48.90	48.90	12,428,373	-0.96(-1.93%)
Jan 27, 2023	49.95	49.98	49.69	49.86	12,213,551	-0.27(-0.54%)
Jan 26, 2023	50.04	50.16	49.80	50.13	11,704,535	+0.46(+0.93%)
Jan 25, 2023	49.37	49.67	49.11	49.67	15,538,562	+0.06(+0.12%)
Jan 24, 2023	49.39	49.66	49.34	49.61	10,426,543	-0.01(-0.02%)
Jan 23, 2023	49.32	49.82	49.27	49.62	14,596,946	+0.37(+0.74%)
Jan 20, 2023	48.84	49.26	48.69	49.26	17,859,220	+0.68(+1.41%)
Jan 19, 2023	48.41	48.71	48.36	48.57	26,963,944	+0.38(+0.80%)
Jan 18, 2023	48.93	48.99	48.18	48.19	29,179,310	-0.33(-0.67%)
Jan 17, 2023	48.46	48.56	48.32	48.52	20,422,790	-0.25(-0.51%)
Jan 13, 2023	48.39	48.81	48.39	48.77	12,277,079	+0.26(+0.54%)
Jan 12, 2023	48.33	48.59	47.86	48.51	42,530,600	+0.23(+0.48%)
Jan 11, 2023	47.97	48.31	47.89	48.28	93,606,664	+0.26(+0.54%)
Jan 10, 2023	47.81	48.06	47.62	48.02	13,332,986	+0.32(+0.67%)
Jan 09, 2023	47.90	48.05	47.68	47.70	13,905,517	+0.34(+0.71%)
Jan 06, 2023	46.73	47.39	46.45	47.36	15,876,210	+1.00(+2.16%)
Jan 05, 2023	46.13	46.48	46.10	46.36	8,573,603	-0.23(-0.50%)
Jan 04, 2023	46.04	46.60	45.79	46.59	16,925,464	+1.32(+2.91%)
Jan 03, 2023	45.45	45.77	45.16	45.28	14,241,979	+0.36(+0.79%)
Dec 30, 2022	45.27	45.42	44.79	44.92	15,527,347	-0.64(-1.41%)
Dec 29, 2022	45.31	45.63	45.27	45.56	14,607,434	+0.78(+1.74%)
Dec 28, 2022	45.30	45.38	44.78	44.78	13,807,708	-0.67(-1.48%)
Dec 27, 2022	45.20	45.68	45.14	45.46	12,435,335	+0.63(+1.42%)
Dec 23, 2022	44.80	44.94	44.60	44.82	10,524,014	-0.06(-0.13%)
Dec 22, 2022	45.14	45.17	44.53	44.88	12,217,093	-0.37(-0.81%)
Dec 21, 2022	44.85	45.28	44.73	45.25	10,910,314	+0.38(+0.84%)
Dec 20, 2022	44.75	45.04	44.70	44.87	17,172,060	-0.04(-0.09%)
Dec 19, 2022	45.15	45.16	44.82	44.91	13,643,336	+0.09(+0.19%)
Dec 16, 2022	44.94	45.11	44.77	44.82	15,658,517	+0.07(+0.15%)
Dec 15, 2022	45.40	45.56	44.73	44.76	22,169,988	-1.02(-2.23%)
Dec 14, 2022	45.73	46.00	45.44	45.78	15,015,705	+0.02(+0.04%)
Dec 13, 2022	46.31	46.43	45.64	45.76	16,401,469	+0.36(+0.80%)
Dec 12, 2022	45.40	45.42	45.03	45.39	14,086,926	-0.15(-0.33%)
Dec 09, 2022	45.88	45.97	45.53	45.54	11,886,758	-0.27(-0.58%)
Dec 08, 2022	45.74	45.94	45.54	45.81	19,290,746	+0.49(+1.09%)
Dec 07, 2022	45.24	45.45	45.15	45.32	13,802,518	-0.24(-0.52%)
Dec 06, 2022	45.76	45.81	45.42	45.55	11,411,843	-0.09(-0.19%)
Dec 05, 2022	46.14	46.16	45.52	45.64	11,706,955	-0.54(-1.17%)
Dec 02, 2022	45.58	46.29	45.58	46.18	13,637,621	+0.20(+0.43%)

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.