Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.70	45.98	45.59	45.65	13,534	-0.05(-0.12%)
Feb 27, 2023	46.00	46.29	45.63	45.70	26,643	+0.07(+0.15%)
Feb 24, 2023	45.33	45.69	45.14	45.63	13,717	-0.35(-0.77%)
Feb 23, 2023	46.12	46.28	45.50	45.98	270,058	+0.16(+0.34%)
Feb 22, 2023	45.77	46.10	45.71	45.83	307,699	+0.16(+0.34%)
Feb 21, 2023	46.71	46.71	45.64	45.67	18,134	-1.52(-3.21%)
Feb 17, 2023	46.77	47.24	46.72	47.19	40,687	-0.08(-0.18%)
Feb 16, 2023	46.92	47.68	46.92	47.27	19,069	-0.28(-0.58%)
Feb 15, 2023	46.93	47.57	46.84	47.54	65,657	+0.25(+0.53%)
Feb 14, 2023	46.97	47.43	46.78	47.29	24,579	+0.06(+0.12%)
Feb 13, 2023	46.70	47.25	46.53	47.24	22,502	+0.64(+1.37%)
Feb 10, 2023	46.23	46.64	46.23	46.60	53,188	+0.09(+0.19%)
Feb 09, 2023	47.74	47.74	46.38	46.51	77,192	-0.71(-1.49%)
Feb 08, 2023	47.75	47.84	47.14	47.22	76,804	-0.84(-1.75%)
Feb 07, 2023	47.61	48.15	47.39	48.06	58,224	+0.33(+0.70%)
Feb 06, 2023	48.23	48.25	47.54	47.72	141,998	-0.86(-1.77%)
Feb 03, 2023	48.78	49.05	48.50	48.59	638,889	-0.39(-0.80%)
Feb 02, 2023	48.54	49.27	48.54	48.98	107,926	+0.81(+1.68%)
Feb 01, 2023	47.30	48.53	47.13	48.17	83,930	+0.74(+1.55%)
Jan 31, 2023	46.52	47.47	46.41	47.43	56,423	+1.22(+2.65%)
Jan 30, 2023	46.39	46.87	46.21	46.21	22,030	-0.52(-1.11%)
Jan 27, 2023	46.44	46.88	46.44	46.73	38,357	+0.16(+0.33%)
Jan 26, 2023	46.39	46.62	46.14	46.57	110,259	+0.48(+1.04%)
Jan 25, 2023	45.45	46.12	45.39	46.09	70,249	+0.18(+0.38%)
Jan 24, 2023	46.03	46.20	45.87	45.91	120,549	-0.24(-0.53%)
Jan 23, 2023	45.90	46.29	45.88	46.16	85,806	+0.69(+1.53%)
Jan 20, 2023	44.59	45.48	44.59	45.46	97,619	+0.90(+2.02%)
Jan 19, 2023	44.63	44.78	44.28	44.56	9,482	-0.44(-0.98%)
Jan 18, 2023	45.85	46.07	45.00	45.00	21,630	-0.53(-1.16%)
Jan 17, 2023	45.72	45.78	45.48	45.53	58,197	-0.11(-0.24%)
Jan 13, 2023	45.30	45.70	45.26	45.64	7,280	+0.05(+0.11%)
Jan 12, 2023	45.32	45.68	45.06	45.59	10,600	+0.43(+0.95%)
Jan 11, 2023	44.76	45.18	44.75	45.16	26,268	+0.66(+1.47%)
Jan 10, 2023	43.99	44.53	43.85	44.50	54,894	+0.40(+0.91%)
Jan 09, 2023	44.17	44.56	44.10	44.10	368,087	+0.14(+0.31%)
Jan 06, 2023	43.44	44.06	43.27	43.97	104,495	+1.15(+2.67%)
Jan 05, 2023	42.95	42.95	42.53	42.82	11,761	-0.23(-0.55%)
Jan 04, 2023	42.67	43.18	42.63	43.06	32,291	+0.93(+2.21%)
Jan 03, 2023	42.46	42.54	41.88	42.13	38,372	+0.08(+0.19%)
Dec 30, 2022	41.96	42.12	41.78	42.05	20,943	-0.19(-0.44%)
Dec 29, 2022	41.67	42.36	41.67	42.23	19,192	+0.97(+2.35%)
Dec 28, 2022	42.25	42.37	41.27	41.27	19,875	-0.92(-2.17%)
Dec 27, 2022	42.06	42.29	42.03	42.18	95,383	+0.11(+0.27%)
Dec 23, 2022	41.67	42.12	41.54	42.07	143,583	+0.34(+0.82%)
Dec 22, 2022	41.78	41.78	40.96	41.73	8,469	-0.45(-1.06%)
Dec 21, 2022	41.97	42.27	41.95	42.18	237,726	+0.77(+1.86%)
Dec 20, 2022	41.26	41.61	41.15	41.41	19,896	+0.08(+0.19%)
Dec 19, 2022	41.58	41.73	41.12	41.33	10,242	-0.41(-0.98%)
Dec 16, 2022	41.71	41.84	41.50	41.74	11,967	-0.47(-1.12%)
Dec 15, 2022	42.54	42.54	42.12	42.21	9,643	-0.94(-2.17%)
Dec 14, 2022	43.36	43.69	43.06	43.15	6,888	-0.27(-0.62%)
Dec 13, 2022	44.50	44.56	43.33	43.42	21,933	+0.28(+0.64%)
Dec 12, 2022	42.53	43.20	42.53	43.14	15,400	+0.60(+1.41%)
Dec 09, 2022	42.75	42.95	42.53	42.54	28,113	-0.34(-0.79%)
Dec 08, 2022	42.99	43.20	42.80	42.88	20,931	+0.17(+0.40%)
Dec 07, 2022	42.84	43.01	42.68	42.71	186,704	-0.09(-0.22%)
Dec 06, 2022	43.16	43.16	42.42	42.80	172,489	-0.39(-0.91%)
Dec 05, 2022	43.64	43.71	43.12	43.20	8,705	-1.23(-2.76%)
Dec 02, 2022	43.92	44.64	43.92	44.42	37,568	-0.04(-0.09%)

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.