Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.16	45.87	45.16	45.30	86,725	+0.18(+0.39%)
Feb 27, 2023	46.08	46.41	45.01	45.13	48,839	-0.90(-1.96%)
Feb 24, 2023	46.34	46.34	45.75	46.03	22,693	-0.28(-0.61%)
Feb 23, 2023	46.19	46.31	45.63	46.31	23,740	+0.58(+1.26%)
Feb 22, 2023	46.21	46.21	45.35	45.73	31,319	-0.22(-0.47%)
Feb 21, 2023	47.19	47.19	45.79	45.95	41,853	-1.24(-2.63%)
Feb 17, 2023	46.95	47.58	46.77	47.19	79,655	+0.32(+0.69%)
Feb 16, 2023	46.99	47.26	46.75	46.87	59,195	-0.43(-0.91%)
Feb 15, 2023	46.38	47.31	46.24	47.30	200,045	+0.52(+1.11%)
Feb 14, 2023	46.79	47.07	46.44	46.78	37,431	+0.00(+0.00%)
Feb 13, 2023	46.78	46.93	46.35	46.78	47,877	+0.16(+0.33%)
Feb 10, 2023	46.73	46.83	46.43	46.63	20,568	-0.19(-0.42%)
Feb 09, 2023	47.34	47.84	46.57	46.82	14,445	-0.54(-1.13%)
Feb 08, 2023	47.86	47.86	47.08	47.36	16,491	-0.75(-1.56%)
Feb 07, 2023	47.68	48.24	47.46	48.11	18,382	+0.64(+1.36%)
Feb 06, 2023	47.99	48.73	47.43	47.46	20,225	-1.29(-2.64%)
Feb 03, 2023	48.15	49.24	48.15	48.75	21,985	+0.56(+1.15%)
Feb 02, 2023	47.46	48.60	47.46	48.20	27,544	+0.77(+1.62%)
Feb 01, 2023	46.67	48.21	46.67	47.43	24,991	+0.23(+0.50%)
Jan 31, 2023	46.79	47.27	46.58	47.19	24,354	+0.95(+2.06%)
Jan 30, 2023	46.01	46.68	46.01	46.24	15,595	+0.12(+0.26%)
Jan 27, 2023	46.06	47.19	45.89	46.12	11,419	+0.14(+0.30%)
Jan 26, 2023	45.82	46.12	45.64	45.98	9,120	+0.37(+0.81%)
Jan 25, 2023	45.32	45.79	44.94	45.61	13,592	+0.23(+0.52%)
Jan 24, 2023	45.37	45.63	44.73	45.38	20,009	-0.59(-1.29%)
Jan 23, 2023	46.42	46.42	45.38	45.97	15,577	-0.15(-0.32%)
Jan 20, 2023	45.62	46.12	45.56	46.12	18,710	+0.85(+1.87%)
Jan 19, 2023	45.33	45.99	45.03	45.27	9,119	-0.45(-0.98%)
Jan 18, 2023	46.28	46.38	45.50	45.72	8,949	-0.87(-1.86%)
Jan 17, 2023	46.67	47.25	46.53	46.59	15,170	-0.17(-0.35%)
Jan 13, 2023	46.84	47.00	46.56	46.75	7,485	+0.29(+0.63%)
Jan 12, 2023	46.25	46.79	45.85	46.46	20,103	+0.51(+1.10%)
Jan 11, 2023	46.27	46.35	45.78	45.95	11,220	-0.01(-0.02%)
Jan 10, 2023	44.94	46.17	44.83	45.96	16,062	+0.55(+1.20%)
Jan 09, 2023	45.41	46.59	45.10	45.42	12,125	+0.00(+0.00%)
Jan 06, 2023	44.83	45.52	44.83	45.42	13,074	+1.24(+2.80%)
Jan 05, 2023	44.19	44.40	43.58	44.18	21,296	-0.10(-0.22%)
Jan 04, 2023	44.66	44.90	44.09	44.28	10,496	-0.06(-0.13%)
Jan 03, 2023	44.61	44.89	43.95	44.34	16,530	-0.33(-0.74%)
Dec 30, 2022	44.82	44.82	44.38	44.67	47,515	-0.33(-0.74%)
Dec 29, 2022	44.08	45.00	44.03	45.00	12,441	+0.95(+2.15%)
Dec 28, 2022	44.40	44.53	43.92	44.05	15,418	-0.56(-1.25%)
Dec 27, 2022	44.77	44.80	44.48	44.61	12,023	-0.24(-0.54%)
Dec 23, 2022	44.21	44.91	44.16	44.85	14,159	+0.29(+0.66%)
Dec 22, 2022	44.81	44.81	43.88	44.56	22,625	-0.56(-1.23%)
Dec 21, 2022	44.19	45.52	44.19	45.12	22,190	+1.30(+2.96%)
Dec 20, 2022	44.39	45.32	43.08	43.82	18,363	-0.38(-0.86%)
Dec 19, 2022	44.70	45.75	43.78	44.20	20,810	-0.22(-0.50%)
Dec 16, 2022	44.01	45.07	43.30	44.42	74,219	+0.01(+0.02%)
Dec 15, 2022	45.81	45.81	44.34	44.41	30,766	-1.88(-4.06%)
Dec 14, 2022	47.56	48.01	46.28	46.29	35,779	-1.44(-3.02%)
Dec 13, 2022	48.86	49.65	47.55	47.74	41,517	-0.30(-0.63%)
Dec 12, 2022	48.63	48.63	47.93	48.04	26,578	-0.26(-0.54%)
Dec 09, 2022	48.44	48.97	48.15	48.30	19,897	-0.60(-1.24%)
Dec 08, 2022	48.90	49.32	48.64	48.91	23,104	+0.06(+0.12%)
Dec 07, 2022	49.10	49.30	48.58	48.85	24,597	-0.17(-0.34%)
Dec 06, 2022	48.85	49.33	48.79	49.01	26,656	+0.17(+0.34%)
Dec 05, 2022	50.60	50.71	48.85	48.85	20,498	-2.22(-4.35%)
Dec 02, 2022	50.17	51.24	49.73	51.07	21,194	+0.59(+1.18%)

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.