Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	45.21	45.37	45.18	45.34	3,146,711	-0.02(-0.04%)
Feb 27, 2023	45.39	45.41	45.24	45.36	5,569,954	-0.10(-0.23%)
Feb 24, 2023	45.42	45.47	45.38	45.46	2,604,800	-0.14(-0.31%)
Feb 23, 2023	45.50	45.63	45.48	45.61	3,095,120	+0.15(+0.33%)
Feb 22, 2023	45.45	45.52	45.45	45.45	1,991,600	+0.07(+0.15%)
Feb 21, 2023	45.50	45.50	45.39	45.39	3,570,428	-0.37(-0.81%)
Feb 17, 2023	45.64	45.77	45.64	45.76	2,107,877	+0.09(+0.21%)
Feb 16, 2023	45.67	45.73	45.61	45.66	3,070,282	-0.09(-0.21%)
Feb 15, 2023	45.77	45.82	45.71	45.76	4,363,095	-0.08(-0.18%)
Feb 14, 2023	45.85	45.95	45.78	45.84	11,053,727	-0.14(-0.30%)
Feb 13, 2023	45.90	45.98	45.90	45.98	2,080,216	+0.08(+0.17%)
Feb 10, 2023	45.99	46.01	45.88	45.90	2,191,621	-0.11(-0.25%)
Feb 09, 2023	46.18	46.20	45.98	46.01	1,670,505	-0.09(-0.19%)
Feb 08, 2023	46.02	46.10	45.97	46.10	1,989,891	+0.09(+0.21%)
Feb 07, 2023	46.04	46.12	45.97	46.01	2,120,836	-0.11(-0.25%)
Feb 06, 2023	46.11	46.17	46.10	46.12	2,619,453	-0.19(-0.41%)
Feb 03, 2023	46.35	46.41	46.28	46.31	3,159,508	-0.29(-0.63%)
Feb 02, 2023	46.52	46.68	46.50	46.60	2,896,664	+0.43(+0.93%)
Feb 01, 2023	46.10	46.19	46.01	46.18	2,842,189	+0.14(+0.31%)
Jan 31, 2023	45.99	46.03	45.89	46.03	4,547,093	+0.13(+0.29%)
Jan 30, 2023	45.93	45.98	45.89	45.90	3,221,314	-0.19(-0.41%)
Jan 27, 2023	45.99	46.09	45.97	46.09	2,149,988	-0.09(-0.21%)
Jan 26, 2023	46.24	46.26	46.14	46.18	2,292,591	-0.12(-0.27%)
Jan 25, 2023	46.32	46.38	46.23	46.31	2,185,229	+0.04(+0.08%)
Jan 24, 2023	46.15	46.30	46.10	46.27	2,181,106	+0.20(+0.43%)
Jan 23, 2023	46.03	46.14	46.03	46.07	3,673,145	-0.11(-0.25%)
Jan 20, 2023	46.20	46.25	46.14	46.18	5,952,229	-0.22(-0.47%)
Jan 19, 2023	46.34	46.47	46.34	46.40	16,934,494	-0.05(-0.10%)
Jan 18, 2023	46.51	46.53	46.42	46.45	16,256,801	+0.27(+0.57%)
Jan 17, 2023	46.00	46.23	46.00	46.18	4,982,868	+0.18(+0.39%)
Jan 13, 2023	46.06	46.13	45.98	46.00	2,647,168	-0.11(-0.25%)
Jan 12, 2023	46.07	46.16	45.97	46.12	2,587,917	+0.15(+0.33%)
Jan 11, 2023	45.83	45.97	45.81	45.96	2,500,885	+0.35(+0.77%)
Jan 10, 2023	45.51	45.61	45.50	45.61	2,168,942	-0.07(-0.15%)
Jan 09, 2023	45.60	45.77	45.60	45.68	2,841,858	-0.11(-0.25%)
Jan 06, 2023	45.55	45.80	45.53	45.79	2,180,777	+0.29(+0.65%)
Jan 05, 2023	45.42	45.54	45.41	45.50	2,083,056	-0.06(-0.12%)
Jan 04, 2023	45.49	45.60	45.48	45.56	2,231,802	+0.19(+0.42%)
Jan 03, 2023	45.39	45.41	45.30	45.37	4,815,081	+0.40(+0.89%)
Dec 30, 2022	45.05	45.08	44.93	44.97	2,778,048	-0.17(-0.38%)
Dec 29, 2022	45.10	45.19	45.09	45.14	4,815,775	+0.09(+0.19%)
Dec 28, 2022	45.02	45.11	45.02	45.05	2,820,412	-0.02(-0.04%)
Dec 27, 2022	45.05	45.09	45.03	45.07	2,678,509	-0.17(-0.38%)
Dec 23, 2022	45.27	45.33	45.24	45.24	2,311,105	-0.10(-0.22%)
Dec 22, 2022	45.38	45.41	45.32	45.34	3,915,193	-0.10(-0.23%)
Dec 21, 2022	45.50	45.52	45.42	45.45	3,643,965	+0.00(+0.00%)
Dec 20, 2022	45.53	45.54	45.44	45.45	5,151,851	-0.34(-0.74%)
Dec 19, 2022	45.81	45.84	45.77	45.79	2,655,470	-0.18(-0.39%)
Dec 16, 2022	45.82	45.98	45.80	45.97	2,469,081	-0.06(-0.12%)
Dec 15, 2022	46.06	46.08	45.94	46.02	2,649,243	-0.28(-0.61%)
Dec 14, 2022	46.30	46.36	46.19	46.31	2,944,444	-0.01(-0.02%)
Dec 13, 2022	46.48	46.55	46.30	46.32	3,088,340	+0.01(+0.02%)
Dec 12, 2022	46.47	46.49	46.28	46.31	2,486,658	-0.01(-0.02%)
Dec 09, 2022	46.43	46.49	46.32	46.32	2,690,191	-0.19(-0.41%)
Dec 08, 2022	46.54	46.61	46.49	46.50	3,086,384	-0.17(-0.36%)
Dec 07, 2022	46.61	46.74	46.61	46.67	2,566,524	+0.13(+0.28%)
Dec 06, 2022	46.56	46.62	46.50	46.54	3,383,542	+0.15(+0.33%)
Dec 05, 2022	46.40	46.46	46.35	46.39	3,789,094	-0.15(-0.32%)
Dec 02, 2022	46.45	46.54	46.33	46.54	2,319,765	+0.04(+0.08%)

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.