Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.46	45.62	45.00	45.42	324,608	+0.07(+0.15%)
Feb 27, 2023	45.81	45.96	45.35	45.36	154,624	-0.29(-0.65%)
Feb 24, 2023	45.35	45.68	45.04	45.65	179,068	-0.15(-0.33%)
Feb 23, 2023	46.33	46.33	45.57	45.80	255,263	-0.35(-0.76%)
Feb 22, 2023	46.40	46.43	45.94	46.16	163,892	-0.20(-0.43%)
Feb 21, 2023	46.54	46.73	46.04	46.35	172,949	-0.31(-0.67%)
Feb 17, 2023	46.38	46.77	45.97	46.67	242,639	+0.36(+0.78%)
Feb 16, 2023	46.20	46.44	45.56	46.31	222,594	+0.07(+0.14%)
Feb 15, 2023	46.18	46.56	46.00	46.24	242,469	-0.44(-0.94%)
Feb 14, 2023	46.36	46.73	45.89	46.68	205,653	+0.32(+0.70%)
Feb 13, 2023	46.06	46.61	46.01	46.35	239,611	+0.33(+0.72%)
Feb 10, 2023	46.15	46.48	45.84	46.02	305,135	-0.05(-0.10%)
Feb 09, 2023	46.63	46.76	45.77	46.07	297,122	-0.46(-0.98%)
Feb 08, 2023	46.14	46.64	46.14	46.53	199,583	+0.22(+0.47%)
Feb 07, 2023	46.55	46.89	46.10	46.31	289,342	-0.31(-0.67%)
Feb 06, 2023	46.35	46.78	46.02	46.62	288,005	+0.26(+0.55%)
Feb 03, 2023	46.07	46.37	45.58	46.36	262,954	+0.36(+0.79%)
Feb 02, 2023	46.96	47.20	45.76	46.00	441,998	-0.28(-0.60%)
Feb 01, 2023	46.04	46.36	45.63	46.28	286,957	+0.03(+0.06%)
Jan 31, 2023	45.69	46.28	45.57	46.25	515,304	+0.46(+1.00%)
Jan 30, 2023	46.06	46.45	45.77	45.79	218,853	-0.37(-0.80%)
Jan 27, 2023	46.40	46.67	46.08	46.16	360,947	-0.48(-1.02%)
Jan 26, 2023	46.81	47.13	46.45	46.64	349,809	-0.15(-0.33%)
Jan 25, 2023	47.34	47.69	46.76	46.79	834,367	-0.48(-1.03%)
Jan 24, 2023	46.05	47.66	45.88	47.28	550,939	+1.30(+2.83%)
Jan 23, 2023	46.35	46.35	45.80	45.97	304,884	-0.51(-1.10%)
Jan 20, 2023	45.95	46.60	45.42	46.49	237,462	+0.74(+1.62%)
Jan 19, 2023	45.66	45.94	45.56	45.75	181,018	-0.04(-0.08%)
Jan 18, 2023	46.50	46.63	45.58	45.78	301,991	-0.60(-1.29%)
Jan 17, 2023	46.10	46.74	46.10	46.38	273,614	+0.44(+0.95%)
Jan 13, 2023	45.52	46.08	45.26	45.95	372,253	+0.31(+0.69%)
Jan 12, 2023	45.46	45.82	45.15	45.63	330,953	+0.28(+0.61%)
Jan 11, 2023	45.05	45.41	44.72	45.36	232,093	+0.51(+1.14%)
Jan 10, 2023	45.14	45.27	44.66	44.84	374,168	-0.50(-1.11%)
Jan 09, 2023	45.32	45.48	45.18	45.35	279,228	+0.12(+0.27%)
Jan 06, 2023	45.07	45.38	44.70	45.22	296,019	+0.53(+1.19%)
Jan 05, 2023	45.40	45.45	44.57	44.69	370,002	-0.69(-1.53%)
Jan 04, 2023	45.15	45.79	44.60	45.38	413,499	+0.84(+1.88%)
Jan 03, 2023	44.42	44.89	44.03	44.55	589,521	+0.02(+0.04%)
Dec 30, 2022	43.47	45.45	43.47	44.53	1,519,055	+1.70(+3.97%)
Dec 29, 2022	42.31	43.06	42.31	42.83	173,069	+0.64(+1.51%)
Dec 28, 2022	43.23	43.25	42.17	42.19	294,249	-0.94(-2.18%)
Dec 27, 2022	42.99	43.21	42.79	43.13	83,474	+0.26(+0.60%)
Dec 23, 2022	42.65	43.03	42.46	42.88	267,671	+0.20(+0.47%)
Dec 22, 2022	42.53	42.74	42.19	42.68	308,463	+0.02(+0.04%)
Dec 21, 2022	42.11	42.75	42.11	42.66	494,555	+0.63(+1.49%)
Dec 20, 2022	41.36	42.30	41.30	42.03	370,526	+0.50(+1.21%)
Dec 19, 2022	42.40	42.49	41.50	41.53	310,740	-0.79(-1.86%)
Dec 16, 2022	41.95	42.33	41.59	42.31	603,176	-0.26(-0.60%)
Dec 15, 2022	42.92	43.21	42.24	42.57	683,555	-0.46(-1.06%)
Dec 14, 2022	42.27	43.14	42.08	43.03	284,449	+0.70(+1.66%)
Dec 13, 2022	42.98	43.25	42.30	42.32	289,388	-0.25(-0.58%)
Dec 12, 2022	42.59	42.74	41.78	42.57	277,098	+0.19(+0.45%)
Dec 09, 2022	42.74	42.80	42.37	42.38	216,196	-0.33(-0.78%)
Dec 08, 2022	42.91	43.03	42.51	42.71	338,323	-0.13(-0.30%)
Dec 07, 2022	43.25	43.66	42.83	42.84	410,606	-0.36(-0.83%)
Dec 06, 2022	43.68	44.35	43.04	43.20	319,694	-0.61(-1.40%)
Dec 05, 2022	43.33	44.12	43.29	43.81	379,200	+0.23(+0.52%)
Dec 02, 2022	43.91	44.03	43.52	43.59	302,407	-0.55(-1.24%)

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.