Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.40	50.53	50.18	50.18	2,381,058	-0.38(-0.74%)
Feb 27, 2023	50.57	50.70	50.44	50.56	1,897,115	+0.44(+0.88%)
Feb 24, 2023	50.06	50.23	49.88	50.11	2,865,889	-0.85(-1.66%)
Feb 23, 2023	51.04	51.10	50.55	50.96	2,417,759	+0.24(+0.47%)
Feb 22, 2023	50.93	50.99	50.59	50.72	2,001,791	-0.27(-0.53%)
Feb 21, 2023	51.23	51.39	50.96	50.99	1,999,305	-0.62(-1.19%)
Feb 17, 2023	51.35	51.63	51.22	51.61	2,009,661	-0.08(-0.15%)
Feb 16, 2023	51.48	51.96	51.40	51.68	2,556,639	-0.22(-0.43%)
Feb 15, 2023	51.47	51.90	51.44	51.90	1,821,033	-0.25(-0.48%)
Feb 14, 2023	51.84	52.39	51.69	52.15	4,067,079	+0.05(+0.09%)
Feb 13, 2023	51.73	52.15	51.69	52.11	1,370,240	+0.47(+0.91%)
Feb 10, 2023	51.75	51.75	51.46	51.63	2,686,545	-0.25(-0.48%)
Feb 09, 2023	52.51	52.53	51.78	51.88	2,400,961	+0.06(+0.11%)
Feb 08, 2023	52.03	52.10	51.68	51.83	2,219,272	-0.24(-0.46%)
Feb 07, 2023	51.55	52.13	51.37	52.07	2,941,988	+0.39(+0.76%)
Feb 06, 2023	51.61	51.76	51.37	51.67	4,047,151	-0.56(-1.07%)
Feb 03, 2023	52.30	52.68	52.13	52.23	9,385,336	-0.62(-1.17%)
Feb 02, 2023	53.14	53.14	52.58	52.85	2,170,515	-0.14(-0.27%)
Feb 01, 2023	52.51	53.19	52.13	52.99	4,491,970	+0.51(+0.97%)
Jan 31, 2023	52.12	52.51	51.98	52.48	3,149,985	+0.22(+0.42%)
Jan 30, 2023	52.47	52.65	52.26	52.26	3,248,464	-0.57(-1.08%)
Jan 27, 2023	52.71	52.94	52.59	52.83	2,158,725	-0.15(-0.29%)
Jan 26, 2023	52.97	53.03	52.59	52.98	2,461,065	+0.19(+0.36%)
Jan 25, 2023	52.35	52.82	52.24	52.79	2,248,940	+0.22(+0.42%)
Jan 24, 2023	52.37	52.63	52.19	52.57	2,224,148	+0.01(+0.02%)
Jan 23, 2023	52.20	52.65	52.17	52.56	4,901,236	+0.22(+0.42%)
Jan 20, 2023	51.83	52.34	51.71	52.34	3,212,026	+0.54(+1.04%)
Jan 19, 2023	51.63	51.90	51.50	51.80	2,678,071	+0.10(+0.19%)
Jan 18, 2023	52.47	52.56	51.68	51.70	3,686,550	-0.24(-0.46%)
Jan 17, 2023	51.94	52.11	51.79	51.94	4,645,694	+0.03(+0.06%)
Jan 13, 2023	51.42	51.92	51.39	51.91	2,894,445	+0.34(+0.65%)
Jan 12, 2023	51.29	51.67	50.82	51.58	3,480,364	+0.57(+1.11%)
Jan 11, 2023	50.82	51.01	50.70	51.01	3,674,130	+0.31(+0.61%)
Jan 10, 2023	50.54	50.70	50.33	50.70	4,692,831	+0.19(+0.38%)
Jan 09, 2023	50.68	50.94	50.49	50.51	3,382,055	+0.26(+0.52%)
Jan 06, 2023	49.38	50.27	49.11	50.25	3,318,275	+1.20(+2.45%)
Jan 05, 2023	49.04	49.24	48.93	49.04	4,209,295	-0.42(-0.86%)
Jan 04, 2023	49.32	49.58	49.01	49.47	3,685,092	+0.84(+1.72%)
Jan 03, 2023	48.76	49.10	48.43	48.63	3,615,002	+0.35(+0.72%)
Dec 30, 2022	48.50	48.69	48.20	48.28	4,877,872	-0.51(-1.05%)
Dec 29, 2022	48.53	48.88	48.51	48.79	3,296,768	+0.75(+1.56%)
Dec 28, 2022	48.64	48.76	48.04	48.04	3,982,140	-0.57(-1.17%)
Dec 27, 2022	48.49	48.78	48.46	48.61	7,704,717	+0.27(+0.56%)
Dec 23, 2022	48.14	48.41	48.03	48.34	4,938,792	+0.13(+0.26%)
Dec 22, 2022	48.42	48.44	47.81	48.22	8,203,362	-0.39(-0.79%)
Dec 21, 2022	48.32	48.70	48.27	48.60	3,990,213	+0.49(+1.02%)
Dec 20, 2022	47.98	48.33	47.96	48.11	5,345,791	+0.13(+0.28%)
Dec 19, 2022	48.24	48.30	47.86	47.97	5,245,378	-0.08(-0.16%)
Dec 16, 2022	48.07	48.30	47.88	48.05	4,614,312	-0.28(-0.57%)
Dec 15, 2022	48.95	49.00	48.17	48.33	4,787,600	-1.20(-2.42%)
Dec 14, 2022	49.61	49.88	49.19	49.53	6,420,638	-0.06(-0.12%)
Dec 13, 2022	50.20	50.31	49.45	49.58	7,173,938	+0.59(+1.20%)
Dec 12, 2022	48.90	48.99	48.67	48.99	4,187,670	+0.05(+0.10%)
Dec 09, 2022	49.09	49.35	48.94	48.95	4,417,892	-0.09(-0.17%)
Dec 08, 2022	48.83	49.09	48.71	49.03	3,401,581	+0.34(+0.70%)
Dec 07, 2022	48.68	48.86	48.51	48.69	4,304,204	-0.07(-0.14%)
Dec 06, 2022	49.07	49.14	48.60	48.76	5,001,235	-0.21(-0.43%)
Dec 05, 2022	49.51	49.60	48.84	48.97	3,272,167	-0.69(-1.40%)
Dec 02, 2022	49.17	49.79	49.14	49.66	4,006,700	+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.