Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.42	47.68	47.26	47.50	91,048	+0.48(+1.01%)
Feb 27, 2023	47.20	47.44	46.87	47.02	211,928	+0.13(+0.27%)
Feb 24, 2023	47.52	47.68	46.77	46.89	630,564	-1.43(-2.95%)
Feb 23, 2023	48.62	48.70	47.98	48.32	141,453	+0.25(+0.52%)
Feb 22, 2023	47.84	48.17	47.78	48.07	138,239	+0.24(+0.51%)
Feb 21, 2023	47.97	47.97	47.55	47.83	132,223	-1.66(-3.35%)
Feb 17, 2023	49.32	49.67	49.23	49.48	72,988	-0.09(-0.18%)
Feb 16, 2023	49.48	49.80	49.40	49.57	11,741	-0.20(-0.41%)
Feb 15, 2023	49.18	49.85	48.91	49.78	160,423	+0.16(+0.31%)
Feb 14, 2023	49.50	49.98	49.26	49.62	15,609	-0.29(-0.58%)
Feb 13, 2023	49.82	50.19	49.82	49.91	33,614	-0.10(-0.19%)
Feb 10, 2023	50.09	50.09	49.65	50.01	36,819	+0.14(+0.27%)
Feb 09, 2023	50.53	50.53	49.82	49.87	28,420	-0.32(-0.64%)
Feb 08, 2023	50.16	50.21	49.91	50.19	134,366	+0.11(+0.21%)
Feb 07, 2023	49.58	50.18	49.37	50.09	121,307	+0.02(+0.05%)
Feb 06, 2023	49.83	50.15	49.59	50.06	31,318	-0.30(-0.59%)
Feb 03, 2023	50.71	50.99	50.34	50.36	19,090	-1.15(-2.24%)
Feb 02, 2023	51.76	51.76	51.33	51.51	15,536	+0.36(+0.70%)
Feb 01, 2023	50.79	51.43	50.54	51.15	13,752	+0.58(+1.14%)
Jan 31, 2023	50.46	50.69	50.35	50.58	72,744	+0.03(+0.07%)
Jan 30, 2023	50.63	50.81	50.51	50.54	14,975	-0.14(-0.27%)
Jan 27, 2023	50.63	50.84	50.49	50.68	11,121	-0.29(-0.57%)
Jan 26, 2023	50.77	50.98	50.30	50.97	18,519	+0.40(+0.80%)
Jan 25, 2023	50.24	50.64	49.85	50.57	21,070	+0.22(+0.43%)
Jan 24, 2023	50.16	50.38	49.86	50.35	19,831	+0.01(+0.02%)
Jan 23, 2023	50.05	50.41	49.76	50.34	19,066	-0.10(-0.19%)
Jan 20, 2023	49.93	50.78	49.93	50.44	35,376	+0.99(+2.00%)
Jan 19, 2023	49.17	49.46	48.89	49.45	11,856	-0.24(-0.49%)
Jan 18, 2023	50.48	50.54	49.61	49.69	16,985	-0.07(-0.14%)
Jan 17, 2023	49.57	49.81	49.28	49.76	31,058	+0.73(+1.48%)
Jan 13, 2023	48.20	49.04	48.20	49.03	12,690	+0.79(+1.63%)
Jan 12, 2023	48.25	48.71	47.70	48.24	29,873	-0.07(-0.14%)
Jan 11, 2023	48.11	48.32	47.86	48.31	53,103	-0.18(-0.38%)
Jan 10, 2023	48.36	48.49	48.10	48.49	12,810	+0.63(+1.32%)
Jan 09, 2023	48.34	48.55	47.86	47.86	33,054	-0.43(-0.88%)
Jan 06, 2023	47.33	48.29	46.95	48.29	19,674	+1.06(+2.24%)
Jan 05, 2023	47.27	47.36	46.98	47.23	35,994	-0.37(-0.77%)
Jan 04, 2023	47.91	47.91	47.41	47.60	52,997	+1.16(+2.51%)
Jan 03, 2023	45.83	46.75	45.83	46.44	316,283	-0.67(-1.42%)
Dec 30, 2022	47.19	47.19	46.85	47.11	43,207	-0.64(-1.33%)
Dec 29, 2022	47.36	47.86	47.36	47.74	31,762	+0.80(+1.71%)
Dec 28, 2022	47.31	47.31	46.85	46.94	23,736	+0.09(+0.20%)
Dec 27, 2022	46.89	47.08	46.83	46.85	10,579	-0.22(-0.46%)
Dec 23, 2022	46.72	47.17	46.63	47.07	70,840	+0.63(+1.36%)
Dec 22, 2022	46.44	46.70	46.14	46.44	148,209	-0.28(-0.60%)
Dec 21, 2022	46.62	46.89	46.60	46.72	17,029	-0.05(-0.10%)
Dec 20, 2022	46.69	47.01	46.61	46.77	8,960	-0.38(-0.80%)
Dec 19, 2022	47.40	47.52	47.08	47.15	6,249	-0.16(-0.33%)
Dec 16, 2022	47.17	47.45	47.17	47.30	6,312	+0.15(+0.31%)
Dec 15, 2022	47.52	47.63	47.14	47.16	11,488	-0.77(-1.60%)
Dec 14, 2022	48.20	48.37	47.92	47.92	5,256	-0.55(-1.14%)
Dec 13, 2022	48.85	48.92	48.33	48.48	11,016	+0.89(+1.86%)
Dec 12, 2022	47.64	47.71	47.43	47.59	5,119	-0.28(-0.58%)
Dec 09, 2022	47.92	48.15	47.87	47.87	14,568	-0.05(-0.10%)
Dec 08, 2022	47.71	48.16	47.71	47.92	13,741	+0.33(+0.69%)
Dec 07, 2022	47.62	47.87	47.59	47.59	8,647	+0.27(+0.57%)
Dec 06, 2022	47.33	47.41	47.20	47.32	11,456	-0.06(-0.12%)
Dec 05, 2022	48.24	48.24	47.20	47.38	4,129	-0.84(-1.74%)
Dec 02, 2022	47.78	48.24	47.78	48.22	4,251	+0.30(+0.62%)

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.