Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.73	47.12	46.73	46.85	681,700	-0.03(-0.06%)
Feb 27, 2023	47.16	47.32	46.79	46.88	440,215	+0.03(+0.06%)
Feb 24, 2023	47.02	47.25	46.76	46.85	594,481	-0.62(-1.30%)
Feb 23, 2023	47.04	47.69	47.04	47.47	695,692	+0.21(+0.44%)
Feb 22, 2023	47.03	47.62	47.03	47.26	1,009,058	+0.11(+0.23%)
Feb 21, 2023	46.64	47.45	46.60	47.16	1,174,385	+0.47(+1.01%)
Feb 17, 2023	46.00	46.73	45.99	46.68	735,960	+0.54(+1.17%)
Feb 16, 2023	46.06	46.71	45.74	46.14	678,055	-0.44(-0.95%)
Feb 15, 2023	46.02	46.65	46.02	46.59	579,702	+0.33(+0.72%)
Feb 14, 2023	46.78	47.02	46.24	46.25	574,834	-0.67(-1.42%)
Feb 13, 2023	46.56	47.20	46.51	46.92	603,710	+0.50(+1.08%)
Feb 10, 2023	47.17	47.17	44.97	46.42	1,078,590	+0.36(+0.79%)
Feb 09, 2023	46.62	46.95	45.81	46.06	1,201,471	-0.29(-0.64%)
Feb 08, 2023	46.13	46.79	46.07	46.35	807,591	+0.22(+0.47%)
Feb 07, 2023	45.65	46.36	45.48	46.13	1,389,506	+0.28(+0.62%)
Feb 06, 2023	45.94	46.36	45.67	45.85	654,025	-0.37(-0.81%)
Feb 03, 2023	46.32	46.60	45.94	46.22	790,957	-0.50(-1.07%)
Feb 02, 2023	46.79	47.11	46.33	46.72	1,335,900	+0.10(+0.21%)
Feb 01, 2023	46.27	47.12	46.15	46.63	1,194,609	+0.22(+0.47%)
Jan 31, 2023	46.03	46.57	45.93	46.41	1,070,500	+0.37(+0.81%)
Jan 30, 2023	46.04	46.39	45.94	46.04	518,700	+0.00(+0.00%)
Jan 27, 2023	46.69	46.73	46.01	46.04	533,370	-0.88(-1.88%)
Jan 26, 2023	47.30	47.58	46.61	46.92	571,259	-0.05(-0.10%)
Jan 25, 2023	46.10	47.20	46.06	46.97	959,984	+0.45(+0.97%)
Jan 24, 2023	46.88	47.43	46.41	46.52	773,499	-0.82(-1.74%)
Jan 23, 2023	46.82	47.37	46.67	47.34	513,205	+0.45(+0.96%)
Jan 20, 2023	46.13	46.90	45.97	46.89	638,938	+0.76(+1.64%)
Jan 19, 2023	45.95	46.42	45.86	46.13	549,105	+0.07(+0.15%)
Jan 18, 2023	46.56	47.01	45.99	46.07	525,957	-0.44(-0.95%)
Jan 17, 2023	46.93	47.33	46.50	46.51	559,452	-0.33(-0.71%)
Jan 13, 2023	46.37	46.90	46.26	46.84	493,868	+0.16(+0.34%)
Jan 12, 2023	46.00	46.89	45.99	46.68	503,137	+0.66(+1.43%)
Jan 11, 2023	45.97	46.13	45.62	46.03	472,264	+0.12(+0.26%)
Jan 10, 2023	45.58	45.93	45.42	45.91	434,631	+0.25(+0.54%)
Jan 09, 2023	45.93	46.33	45.63	45.66	832,457	-0.23(-0.49%)
Jan 06, 2023	45.30	45.92	44.80	45.89	516,059	+1.03(+2.30%)
Jan 05, 2023	45.64	46.01	44.54	44.86	999,729	-1.00(-2.18%)
Jan 04, 2023	46.44	46.62	45.61	45.86	712,078	-0.46(-1.00%)
Jan 03, 2023	45.83	46.37	45.54	46.32	544,365	+0.85(+1.88%)
Dec 30, 2022	45.45	45.64	45.07	45.47	438,585	-0.39(-0.86%)
Dec 29, 2022	45.07	46.07	45.07	45.86	415,617	+0.90(+2.01%)
Dec 28, 2022	45.74	46.10	44.80	44.96	933,387	-0.78(-1.70%)
Dec 27, 2022	45.25	45.75	44.96	45.73	742,773	+0.51(+1.13%)
Dec 23, 2022	44.75	45.33	44.64	45.22	651,461	+0.43(+0.96%)
Dec 22, 2022	44.66	45.15	43.86	44.79	1,994,018	-0.15(-0.33%)
Dec 21, 2022	44.23	45.28	44.20	44.94	1,005,381	+0.90(+2.05%)
Dec 20, 2022	43.22	44.23	43.09	44.03	1,108,887	+0.75(+1.72%)
Dec 19, 2022	44.09	44.19	43.09	43.29	1,058,768	-0.88(-2.00%)
Dec 16, 2022	43.69	44.26	43.47	44.17	2,391,783	+0.61(+1.40%)
Dec 15, 2022	43.63	43.98	43.17	43.56	1,767,032	-1.14(-2.55%)
Dec 14, 2022	44.51	45.21	44.33	44.70	898,685	+0.09(+0.20%)
Dec 13, 2022	45.31	45.50	44.27	44.61	726,344	+0.26(+0.58%)
Dec 12, 2022	43.94	44.50	43.79	44.36	868,239	+0.49(+1.12%)
Dec 09, 2022	44.15	44.39	43.87	43.87	693,389	-0.28(-0.64%)
Dec 08, 2022	43.87	44.63	43.57	44.15	649,968	+0.58(+1.34%)
Dec 07, 2022	44.12	44.25	43.46	43.57	631,157	-0.57(-1.29%)
Dec 06, 2022	44.08	44.36	43.69	44.14	895,495	-0.05(-0.11%)
Dec 05, 2022	44.50	44.61	44.06	44.18	593,467	-0.79(-1.76%)
Dec 02, 2022	44.97	45.18	44.64	44.98	617,378	-0.32(-0.71%)

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.