Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.13	50.31	49.93	50.05	28,011	+0.26(+0.52%)
Feb 27, 2023	50.02	50.04	49.78	49.79	37,585	-0.12(-0.24%)
Feb 24, 2023	50.03	50.17	49.80	49.91	207,577	-0.65(-1.29%)
Feb 23, 2023	50.52	50.64	50.26	50.56	42,843	+0.37(+0.74%)
Feb 22, 2023	50.37	50.51	50.19	50.19	60,826	-0.33(-0.65%)
Feb 21, 2023	50.77	50.94	50.52	50.52	11,821	-0.52(-1.02%)
Feb 17, 2023	51.13	51.42	50.96	51.04	12,124	-0.11(-0.22%)
Feb 16, 2023	51.12	51.43	51.12	51.15	13,591	+0.19(+0.37%)
Feb 15, 2023	50.77	51.02	50.50	50.96	25,260	+0.43(+0.85%)
Feb 14, 2023	50.51	50.91	50.26	50.53	30,947	-0.62(-1.21%)
Feb 13, 2023	51.07	51.33	51.07	51.15	21,407	-0.49(-0.95%)
Feb 10, 2023	51.64	51.83	51.52	51.64	33,809	+0.46(+0.90%)
Feb 09, 2023	51.42	51.62	51.02	51.18	18,287	-0.35(-0.68%)
Feb 08, 2023	51.39	51.53	51.16	51.53	21,483	+0.57(+1.12%)
Feb 07, 2023	50.90	51.15	50.70	50.96	24,548	-0.08(-0.16%)
Feb 06, 2023	50.98	51.32	50.72	51.04	40,471	+0.44(+0.87%)
Feb 03, 2023	50.73	51.20	50.60	50.60	56,275	-0.72(-1.40%)
Feb 02, 2023	51.28	51.47	51.00	51.32	85,240	+0.13(+0.25%)
Feb 01, 2023	51.20	51.51	50.49	51.19	28,497	-0.76(-1.46%)
Jan 31, 2023	51.57	51.95	51.18	51.95	39,755	+1.39(+2.75%)
Jan 30, 2023	50.68	50.84	50.48	50.56	16,929	-0.17(-0.34%)
Jan 27, 2023	50.67	50.84	50.37	50.73	47,781	-0.82(-1.59%)
Jan 26, 2023	51.57	51.64	51.40	51.55	14,242	-0.02(-0.04%)
Jan 25, 2023	51.45	51.57	51.20	51.57	93,725	-0.21(-0.41%)
Jan 24, 2023	51.95	52.09	51.78	51.78	19,568	-0.61(-1.16%)
Jan 23, 2023	52.29	52.50	52.20	52.39	146,243	-0.37(-0.70%)
Jan 20, 2023	52.65	52.77	52.46	52.76	6,577	-0.07(-0.13%)
Jan 19, 2023	52.57	52.83	52.50	52.83	298,330	+0.37(+0.71%)
Jan 18, 2023	52.92	52.92	52.46	52.46	26,759	-0.20(-0.37%)
Jan 17, 2023	52.67	52.75	52.60	52.65	7,703	-0.37(-0.69%)
Jan 13, 2023	52.66	53.05	52.66	53.02	50,641	-0.26(-0.49%)
Jan 12, 2023	53.00	53.28	52.84	53.28	40,591	+0.57(+1.08%)
Jan 11, 2023	52.59	52.91	52.45	52.71	112,236	+0.07(+0.13%)
Jan 10, 2023	52.54	52.71	52.43	52.64	374,574	+0.33(+0.63%)
Jan 09, 2023	52.62	52.77	52.23	52.31	143,309	-0.31(-0.59%)
Jan 06, 2023	51.80	52.62	51.69	52.62	34,920	+0.64(+1.23%)
Jan 05, 2023	52.20	52.20	51.91	51.98	27,967	-0.21(-0.40%)
Jan 04, 2023	51.97	52.39	51.93	52.19	42,211	-0.07(-0.13%)
Jan 03, 2023	52.16	52.47	52.12	52.26	13,889	+0.50(+0.96%)
Dec 30, 2022	52.08	52.19	51.70	51.76	34,047	-0.20(-0.38%)
Dec 29, 2022	51.56	52.56	51.56	51.96	38,719	+0.53(+1.03%)
Dec 28, 2022	51.66	51.80	51.42	51.43	44,169	+0.20(+0.38%)
Dec 27, 2022	51.10	51.43	51.10	51.23	35,978	+1.41(+2.84%)
Dec 23, 2022	50.00	50.71	49.64	49.82	180,320	-1.77(-3.43%)
Dec 22, 2022	51.58	51.59	51.17	51.59	22,992	-0.83(-1.58%)
Dec 21, 2022	52.46	52.46	52.20	52.42	13,694	-0.81(-1.52%)
Dec 20, 2022	53.13	53.41	53.13	53.23	12,822	+0.05(+0.09%)
Dec 19, 2022	53.38	53.45	53.12	53.18	13,091	-0.03(-0.06%)
Dec 16, 2022	53.11	53.34	53.02	53.21	27,141	-0.10(-0.19%)
Dec 15, 2022	53.78	53.78	53.25	53.31	30,493	-0.86(-1.59%)
Dec 14, 2022	54.35	54.53	54.06	54.17	27,475	+0.00(+0.00%)
Dec 13, 2022	54.72	54.72	54.04	54.17	17,001	+0.25(+0.46%)
Dec 12, 2022	53.43	54.01	53.43	53.92	27,703	+0.47(+0.88%)
Dec 09, 2022	53.62	53.72	53.45	53.45	18,303	-0.63(-1.16%)
Dec 08, 2022	54.04	54.27	54.04	54.08	15,440	+0.16(+0.30%)
Dec 07, 2022	54.19	54.19	53.73	53.92	93,070	-0.01(-0.02%)
Dec 06, 2022	54.30	54.40	53.86	53.93	21,027	-0.63(-1.15%)
Dec 05, 2022	54.79	54.79	54.40	54.56	25,926	-0.57(-1.03%)
Dec 02, 2022	54.86	55.14	54.77	55.13	35,633	+0.37(+0.68%)

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.