Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.76	48.35	47.71	47.95	85,920	+0.28(+0.58%)
Feb 27, 2023	47.87	48.16	47.45	47.67	53,887	+0.08(+0.16%)
Feb 24, 2023	47.67	47.68	47.24	47.60	64,858	-0.22(-0.46%)
Feb 23, 2023	47.90	48.27	47.45	47.82	56,372	+0.10(+0.22%)
Feb 22, 2023	48.31	48.38	47.50	47.71	88,374	-0.48(-1.00%)
Feb 21, 2023	48.42	48.60	47.94	48.20	73,465	-0.32(-0.67%)
Feb 17, 2023	48.19	48.75	47.78	48.52	80,225	+0.61(+1.27%)
Feb 16, 2023	47.83	48.09	47.58	47.91	60,161	-0.34(-0.71%)
Feb 15, 2023	47.60	48.36	47.48	48.25	47,555	+0.33(+0.69%)
Feb 14, 2023	48.47	48.49	47.65	47.92	58,725	-0.57(-1.17%)
Feb 13, 2023	48.22	48.67	48.10	48.49	59,052	+0.22(+0.45%)
Feb 10, 2023	48.09	48.40	47.73	48.27	51,116	+0.15(+0.32%)
Feb 09, 2023	48.89	49.23	47.84	48.12	47,155	-0.76(-1.55%)
Feb 08, 2023	49.02	49.48	47.72	48.88	61,357	-0.47(-0.94%)
Feb 07, 2023	48.90	49.40	48.16	49.34	73,271	+0.36(+0.74%)
Feb 06, 2023	49.63	49.63	48.75	48.98	71,668	-0.90(-1.81%)
Feb 03, 2023	48.73	49.99	47.61	49.89	88,836	+1.06(+2.18%)
Feb 02, 2023	48.15	48.89	47.93	48.82	93,050	+0.85(+1.78%)
Feb 01, 2023	47.77	48.47	47.48	47.97	90,439	-0.02(-0.04%)
Jan 31, 2023	47.15	48.50	46.55	47.99	99,074	+0.64(+1.34%)
Jan 30, 2023	47.23	47.65	47.12	47.35	77,485	+0.07(+0.14%)
Jan 27, 2023	46.70	47.63	46.70	47.28	51,975	+0.71(+1.53%)
Jan 26, 2023	46.29	46.68	45.49	46.57	66,567	+0.26(+0.55%)
Jan 25, 2023	46.66	46.82	46.13	46.32	69,498	-0.09(-0.18%)
Jan 24, 2023	46.28	46.73	45.60	46.40	58,453	+0.39(+0.85%)
Jan 23, 2023	46.28	46.34	45.86	46.01	50,072	-0.26(-0.55%)
Jan 20, 2023	46.46	46.54	45.88	46.27	66,312	+0.41(+0.89%)
Jan 19, 2023	46.06	47.07	45.50	45.86	67,962	-0.34(-0.74%)
Jan 18, 2023	47.09	47.42	46.08	46.20	52,104	-0.96(-2.03%)
Jan 17, 2023	47.81	48.03	46.97	47.16	47,105	-0.44(-0.92%)
Jan 13, 2023	46.86	47.67	46.58	47.60	45,636	+0.49(+1.05%)
Jan 12, 2023	46.27	47.49	46.08	47.10	48,837	+1.04(+2.27%)
Jan 11, 2023	46.14	46.28	45.72	46.06	69,723	+0.11(+0.25%)
Jan 10, 2023	46.34	46.64	45.84	45.95	83,366	-0.38(-0.82%)
Jan 09, 2023	47.60	47.87	46.14	46.33	81,805	-0.98(-2.07%)
Jan 06, 2023	46.56	47.54	46.56	47.30	58,373	+0.95(+2.05%)
Jan 05, 2023	47.14	47.14	46.34	46.35	56,959	-1.01(-2.12%)
Jan 04, 2023	47.85	48.41	47.21	47.36	59,483	-0.18(-0.38%)
Jan 03, 2023	48.73	49.12	47.36	47.54	72,993	-0.86(-1.78%)
Dec 30, 2022	48.31	48.67	48.14	48.40	63,199	+0.00(+0.00%)
Dec 29, 2022	47.92	48.63	47.87	48.40	58,269	+0.79(+1.65%)
Dec 28, 2022	47.99	48.20	47.62	47.62	63,306	-0.14(-0.30%)
Dec 27, 2022	48.20	48.20	47.68	47.76	37,115	-0.22(-0.46%)
Dec 23, 2022	47.18	49.55	47.18	47.98	48,502	+0.92(+1.96%)
Dec 22, 2022	47.24	47.39	46.44	47.06	62,976	-0.39(-0.82%)
Dec 21, 2022	46.61	47.74	46.35	47.45	61,310	+1.30(+2.82%)
Dec 20, 2022	46.38	46.82	45.98	46.14	57,262	-0.08(-0.16%)
Dec 19, 2022	46.12	46.80	45.79	46.22	79,854	+0.10(+0.23%)
Dec 16, 2022	46.24	46.47	45.94	46.12	222,214	-0.05(-0.10%)
Dec 15, 2022	46.89	47.48	45.96	46.16	85,254	-1.21(-2.55%)
Dec 14, 2022	48.48	48.72	47.36	47.37	60,825	-1.03(-2.14%)
Dec 13, 2022	49.65	50.16	47.98	48.40	85,245	-0.48(-0.99%)
Dec 12, 2022	48.27	49.06	47.97	48.89	53,805	+0.55(+1.14%)
Dec 09, 2022	48.58	48.75	48.06	48.34	49,593	-0.25(-0.51%)
Dec 08, 2022	48.36	49.01	47.95	48.58	49,602	+0.02(+0.04%)
Dec 07, 2022	49.02	49.45	48.47	48.57	46,546	-0.41(-0.83%)
Dec 06, 2022	48.91	49.51	48.40	48.97	79,421	-0.16(-0.33%)
Dec 05, 2022	50.29	50.29	48.25	49.13	86,429	-1.27(-2.53%)
Dec 02, 2022	50.17	51.72	50.04	50.41	103,765	-0.29(-0.58%)

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.