Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.42	50.65	49.99	50.01	3,556,553	-0.57(-1.13%)
Feb 27, 2023	50.67	51.04	50.44	50.59	1,583,859	-0.01(-0.02%)
Feb 24, 2023	50.57	50.78	50.31	50.59	1,302,793	+0.08(+0.15%)
Feb 23, 2023	50.51	50.98	50.39	50.52	1,335,179	+0.07(+0.13%)
Feb 22, 2023	51.01	51.60	50.37	50.45	2,336,876	-0.35(-0.69%)
Feb 21, 2023	50.18	51.41	49.67	50.80	4,935,295	+0.95(+1.91%)
Feb 17, 2023	48.64	49.93	48.56	49.85	3,156,121	+1.39(+2.87%)
Feb 16, 2023	48.32	48.62	48.06	48.46	1,644,619	-0.06(-0.12%)
Feb 15, 2023	48.60	48.60	48.10	48.52	1,397,393	-0.07(-0.14%)
Feb 14, 2023	49.25	49.33	48.26	48.59	2,720,248	-0.74(-1.51%)
Feb 13, 2023	48.95	49.35	48.44	49.33	1,780,561	+0.35(+0.72%)
Feb 10, 2023	48.34	49.01	48.17	48.98	1,857,888	+0.88(+1.82%)
Feb 09, 2023	48.51	48.80	47.77	48.10	2,145,135	-0.37(-0.77%)
Feb 08, 2023	48.65	48.90	48.28	48.47	2,132,369	-0.38(-0.78%)
Feb 07, 2023	49.16	49.17	48.15	48.85	2,984,992	-0.74(-1.50%)
Feb 06, 2023	48.57	49.69	48.52	49.59	3,084,089	+1.14(+2.36%)
Feb 03, 2023	48.28	48.53	47.47	48.45	2,518,255	+0.48(+0.99%)
Feb 02, 2023	48.50	48.50	47.52	47.98	3,480,581	-1.23(-2.50%)
Feb 01, 2023	49.26	49.76	49.08	49.20	2,396,289	-0.25(-0.50%)
Jan 31, 2023	49.91	49.98	48.99	49.45	2,226,218	+0.03(+0.06%)
Jan 30, 2023	48.88	49.60	48.87	49.42	2,178,838	+0.73(+1.51%)
Jan 27, 2023	48.37	48.80	48.04	48.69	2,576,602	+0.44(+0.91%)
Jan 26, 2023	48.92	48.92	48.06	48.25	2,576,285	-0.94(-1.92%)
Jan 25, 2023	48.94	49.80	48.79	49.20	2,624,706	+0.25(+0.51%)
Jan 24, 2023	48.99	49.40	48.29	48.95	3,685,191	-0.17(-0.35%)
Jan 23, 2023	49.53	49.57	48.94	49.12	2,308,351	-0.44(-0.88%)
Jan 20, 2023	49.85	49.96	49.13	49.56	3,721,495	-0.33(-0.67%)
Jan 19, 2023	50.08	50.47	49.85	49.89	2,647,048	-0.18(-0.36%)
Jan 18, 2023	51.86	51.99	49.97	50.07	4,145,577	-1.98(-3.81%)
Jan 17, 2023	52.39	52.92	52.02	52.05	2,457,957	-0.29(-0.55%)
Jan 13, 2023	51.97	52.82	51.97	52.34	2,291,305	+0.22(+0.42%)
Jan 12, 2023	52.99	53.04	51.95	52.12	3,034,108	-0.86(-1.62%)
Jan 11, 2023	53.58	53.76	52.83	52.98	2,025,992	-0.35(-0.66%)
Jan 10, 2023	53.50	53.50	53.01	53.33	2,105,213	+0.05(+0.09%)
Jan 09, 2023	54.19	54.51	53.26	53.28	2,415,226	-1.01(-1.86%)
Jan 06, 2023	53.82	54.51	53.73	54.29	2,399,279	+0.83(+1.55%)
Jan 05, 2023	53.31	53.64	52.99	53.46	2,137,741	+0.36(+0.68%)
Jan 04, 2023	53.02	53.59	52.73	53.10	2,508,070	-0.07(-0.13%)
Jan 03, 2023	53.38	53.62	52.60	53.17	2,880,383	-0.52(-0.97%)
Dec 30, 2022	53.71	53.98	53.32	53.69	1,551,562	+0.04(+0.07%)
Dec 29, 2022	54.17	54.17	53.45	53.65	2,353,955	-0.31(-0.58%)
Dec 28, 2022	54.54	54.66	53.89	53.96	1,335,102	-0.48(-0.89%)
Dec 27, 2022	54.29	54.54	53.99	54.44	1,650,078	+0.26(+0.47%)
Dec 23, 2022	53.77	54.20	53.43	54.19	1,700,054	+0.44(+0.81%)
Dec 22, 2022	53.85	53.85	53.25	53.75	1,844,147	-0.09(-0.16%)
Dec 21, 2022	53.38	54.06	53.34	53.84	1,792,241	+0.69(+1.30%)
Dec 20, 2022	53.32	53.69	52.69	53.15	2,930,716	-0.61(-1.14%)
Dec 19, 2022	54.06	54.53	53.51	53.76	2,383,224	-0.22(-0.40%)
Dec 16, 2022	53.39	54.09	53.30	53.98	4,684,541	+0.13(+0.25%)
Dec 15, 2022	53.89	54.08	53.30	53.85	2,349,487	-0.08(-0.14%)
Dec 14, 2022	53.40	54.31	53.29	53.92	2,303,199	+0.69(+1.30%)
Dec 13, 2022	53.83	53.89	52.78	53.23	4,323,874	-0.61(-1.12%)
Dec 12, 2022	52.80	53.91	52.45	53.84	2,717,239	+1.18(+2.25%)
Dec 09, 2022	53.92	54.02	52.60	52.66	3,775,714	-1.33(-2.47%)
Dec 08, 2022	53.07	54.00	52.51	53.99	4,715,342	+0.84(+1.58%)
Dec 07, 2022	51.85	53.20	51.20	53.15	9,416,127	+3.02(+6.02%)
Dec 06, 2022	50.38	50.80	49.71	50.13	3,521,904	-0.29(-0.58%)
Dec 05, 2022	50.61	50.70	49.90	50.42	2,613,264	-0.76(-1.48%)
Dec 02, 2022	50.62	51.26	50.48	51.18	2,215,159	+0.48(+0.95%)

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.