Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.68	45.70	44.78	44.80	5,511,507	-0.74(-1.62%)
Feb 27, 2023	45.30	45.65	44.95	45.54	3,459,561	+0.47(+1.04%)
Feb 24, 2023	44.90	45.33	44.33	45.07	3,047,609	-0.15(-0.33%)
Feb 23, 2023	45.18	45.39	44.86	45.22	2,474,869	+0.60(+1.34%)
Feb 22, 2023	44.65	45.23	44.22	44.62	3,320,348	-0.03(-0.07%)
Feb 21, 2023	45.61	45.62	44.64	44.65	2,674,723	-1.11(-2.43%)
Feb 17, 2023				45.76	0	-0.74(-1.59%)
Feb 16, 2023	46.45	46.92	46.31	46.50	1,259,983	-0.15(-0.32%)
Feb 15, 2023	46.75	47.11	46.20	46.65	1,832,003	-0.43(-0.91%)
Feb 14, 2023	46.72	47.13	46.37	47.08	1,598,374	+0.12(+0.26%)
Feb 13, 2023	46.50	47.12	46.50	46.96	1,066,063	+0.36(+0.77%)
Feb 10, 2023	46.12	46.65	46.07	46.60	2,452,285	+0.61(+1.33%)
Feb 09, 2023	46.46	46.69	45.93	45.99	771,786	-0.39(-0.84%)
Feb 08, 2023	46.95	47.00	46.17	46.38	1,318,667	-0.42(-0.90%)
Feb 07, 2023	46.57	46.96	46.15	46.80	1,375,382	+0.33(+0.71%)
Feb 06, 2023	46.35	46.59	46.01	46.47	1,710,899	+0.01(+0.02%)
Feb 03, 2023	46.30	46.85	46.07	46.46	2,372,702	+0.20(+0.43%)
Feb 02, 2023	46.98	47.00	46.21	46.26	1,857,112	-0.77(-1.64%)
Feb 01, 2023	47.16	47.37	46.45	47.03	2,234,484	-0.18(-0.38%)
Jan 31, 2023	47.26	47.56	46.96	47.21	2,265,566	+0.01(+0.02%)
Jan 30, 2023	47.13	47.43	47.01	47.20	1,550,023	-0.17(-0.36%)
Jan 27, 2023	47.80	47.88	47.27	47.37	1,283,373	-0.40(-0.84%)
Jan 26, 2023	47.63	47.85	47.16	47.77	1,098,769	+0.37(+0.78%)
Jan 25, 2023	47.33	47.52	46.87	47.40	1,593,771	-0.17(-0.36%)
Jan 24, 2023	48.00	48.00	47.23	47.57	1,456,844	-0.50(-1.04%)
Jan 23, 2023	48.53	48.53	47.89	48.07	1,415,156	-0.28(-0.58%)
Jan 20, 2023	48.40	48.59	48.08	48.35	1,292,746	-0.01(-0.02%)
Jan 19, 2023	48.11	48.53	47.99	48.36	1,129,006	+0.01(+0.02%)
Jan 18, 2023	48.78	49.22	48.22	48.35	1,872,824	-0.24(-0.49%)
Jan 17, 2023	48.13	48.70	48.13	48.59	1,101,538	+0.29(+0.60%)
Jan 16, 2023	48.30	48.46	47.83	48.30	2,113,716	+0.04(+0.08%)
Jan 13, 2023	48.05	48.44	47.77	48.26	3,730,940	+0.29(+0.60%)
Jan 12, 2023	47.12	48.04	47.03	47.97	1,231,960	+1.00(+2.13%)
Jan 11, 2023	46.72	47.09	46.56	46.97	1,600,636	+0.49(+1.05%)
Jan 10, 2023	46.44	46.63	46.18	46.48	1,181,720	+0.17(+0.37%)
Jan 09, 2023	46.23	46.56	46.20	46.31	875,709	+0.40(+0.87%)
Jan 06, 2023	45.63	46.35	45.63	45.91	1,587,385	+0.67(+1.48%)
Jan 05, 2023	45.05	45.46	44.92	45.24	2,044,898	+0.27(+0.60%)
Jan 04, 2023	44.68	45.13	44.44	44.97	1,133,615	-0.13(-0.29%)
Jan 03, 2023	45.96	46.09	44.94	45.10	1,910,889	-0.86(-1.87%)
Dec 30, 2022				45.96	0	+0.00(+0.00%)
Dec 29, 2022	45.65	46.19	45.56	45.96	1,285,253	+0.27(+0.59%)
Dec 28, 2022	46.19	46.40	45.44	45.69	881,147	-0.35(-0.76%)
Dec 23, 2022				46.04	0	+0.92(+2.04%)
Dec 22, 2022	46.01	46.02	44.62	45.12	986,387	-0.95(-2.06%)
Dec 21, 2022	45.58	46.09	45.32	46.07	1,135,183	+1.02(+2.26%)
Dec 20, 2022	44.33	45.21	44.32	45.05	1,206,555	+0.66(+1.49%)
Dec 19, 2022	44.92	45.11	44.20	44.39	1,267,818	-0.40(-0.89%)
Dec 16, 2022	44.96	44.98	44.20	44.79	2,703,752	-0.74(-1.63%)
Dec 15, 2022	46.25	46.31	45.16	45.53	1,693,445	-1.03(-2.21%)
Dec 14, 2022	47.20	47.31	46.33	46.56	1,338,606	-0.73(-1.54%)
Dec 13, 2022	47.30	47.76	47.12	47.29	2,157,945	+0.52(+1.11%)
Dec 12, 2022	46.00	46.87	45.80	46.77	2,081,124	+0.94(+2.05%)
Dec 09, 2022	46.40	46.64	45.77	45.83	1,729,793	-0.86(-1.84%)
Dec 08, 2022	47.38	47.38	46.38	46.69	868,939	-0.12(-0.26%)
Dec 07, 2022	46.80	47.18	46.65	46.81	1,155,512	-0.08(-0.17%)
Dec 06, 2022	47.75	48.14	46.75	46.89	1,789,340	-0.96(-2.01%)
Dec 05, 2022	48.69	48.93	47.66	47.85	1,141,015	-0.54(-1.12%)
Dec 02, 2022	48.88	49.09	48.35	48.39	1,437,773	-0.75(-1.53%)

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.