Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	54.82	55.70	54.61	55.27	2,262,519	+0.30(+0.55%)
Feb 27, 2023	56.18	56.40	54.81	54.96	1,762,783	-0.73(-1.32%)
Feb 24, 2023	55.72	56.23	55.02	55.70	1,580,547	-0.65(-1.15%)
Feb 23, 2023	56.34	56.58	55.34	56.35	2,016,825	-0.04(-0.07%)
Feb 22, 2023	56.15	56.77	55.79	56.38	2,031,894	+0.49(+0.88%)
Feb 21, 2023	55.87	56.15	55.39	55.89	2,843,849	-0.48(-0.85%)
Feb 17, 2023	56.26	56.56	55.80	56.38	1,579,996	+0.15(+0.26%)
Feb 16, 2023	56.84	57.13	56.01	56.23	1,843,982	-1.56(-2.70%)
Feb 15, 2023	55.46	57.88	55.40	57.79	1,496,015	+2.01(+3.60%)
Feb 14, 2023	54.70	55.79	54.33	55.78	1,501,046	+0.99(+1.81%)
Feb 13, 2023	53.56	54.82	53.32	54.79	1,665,176	+1.28(+2.40%)
Feb 10, 2023	53.53	53.80	52.90	53.50	1,560,086	-0.41(-0.76%)
Feb 09, 2023	54.91	55.40	53.65	53.92	1,788,748	-0.83(-1.52%)
Feb 08, 2023	55.90	56.34	54.71	54.75	1,736,451	-1.69(-2.99%)
Feb 07, 2023	57.73	58.40	55.78	56.43	2,161,019	-1.07(-1.86%)
Feb 06, 2023	57.25	57.74	56.44	57.50	2,058,401	-0.27(-0.47%)
Feb 03, 2023	58.91	59.85	57.69	57.78	2,499,947	-1.88(-3.15%)
Feb 02, 2023	57.00	60.88	53.09	59.66	5,636,965	+2.40(+4.19%)
Feb 01, 2023	56.70	57.39	56.12	57.26	2,711,794	+0.20(+0.34%)
Jan 31, 2023	56.18	57.08	55.63	57.06	1,957,748	+0.78(+1.39%)
Jan 30, 2023	56.05	57.25	55.97	56.28	2,149,097	-0.19(-0.33%)
Jan 27, 2023	55.34	56.71	54.91	56.46	1,451,593	+0.59(+1.05%)
Jan 26, 2023	56.00	56.17	55.22	55.88	983,760	+0.38(+0.69%)
Jan 25, 2023	55.25	55.49	54.36	55.49	1,192,766	-0.40(-0.72%)
Jan 24, 2023	57.48	57.78	55.79	55.89	1,277,041	-1.93(-3.34%)
Jan 23, 2023	57.02	57.91	56.78	57.83	1,227,291	+0.77(+1.36%)
Jan 20, 2023	55.92	57.14	55.66	57.05	1,561,475	+1.57(+2.83%)
Jan 19, 2023	55.20	55.71	54.99	55.48	1,724,888	-0.18(-0.32%)
Jan 18, 2023	56.14	56.43	55.27	55.66	2,584,619	-0.15(-0.26%)
Jan 17, 2023	55.88	56.04	55.04	55.81	1,964,248	-0.16(-0.28%)
Jan 13, 2023	55.52	55.98	55.31	55.96	1,841,582	-0.03(-0.05%)
Jan 12, 2023	55.62	56.12	54.94	55.99	1,935,906	+0.73(+1.31%)
Jan 11, 2023	55.24	55.56	54.66	55.27	1,901,567	+0.31(+0.57%)
Jan 10, 2023	54.52	55.15	53.92	54.95	1,487,306	+0.51(+0.94%)
Jan 09, 2023	53.56	55.38	53.30	54.44	1,775,937	+1.28(+2.41%)
Jan 06, 2023	52.62	53.29	51.49	53.16	1,178,408	+1.39(+2.69%)
Jan 05, 2023	50.80	52.06	50.64	51.77	1,439,241	+0.34(+0.67%)
Jan 04, 2023	51.67	52.19	51.02	51.43	1,106,952	+0.51(+1.00%)
Jan 03, 2023	50.51	51.51	50.22	50.92	1,274,646	+0.81(+1.62%)
Dec 30, 2022	50.12	50.43	49.60	50.10	1,003,236	-0.47(-0.93%)
Dec 29, 2022	49.92	50.90	49.77	50.57	829,492	+1.02(+2.06%)
Dec 28, 2022	50.46	51.03	49.49	49.56	1,004,450	-1.19(-2.34%)
Dec 27, 2022	50.39	50.95	49.92	50.74	995,482	+0.16(+0.31%)
Dec 23, 2022	50.04	50.62	49.73	50.58	761,069	+0.47(+0.94%)
Dec 22, 2022	50.33	50.33	48.83	50.11	1,206,423	-0.58(-1.14%)
Dec 21, 2022	49.78	50.70	49.75	50.69	1,506,834	+1.09(+2.19%)
Dec 20, 2022	49.53	50.27	49.10	49.60	1,870,067	+0.02(+0.04%)
Dec 19, 2022	50.34	50.86	49.45	49.59	1,755,660	-0.70(-1.38%)
Dec 16, 2022	50.03	50.73	49.99	50.28	3,556,845	-0.32(-0.64%)
Dec 15, 2022	52.21	52.65	50.57	50.60	2,041,426	-2.75(-5.16%)
Dec 14, 2022	52.67	54.38	52.67	53.36	1,645,590	+0.63(+1.19%)
Dec 13, 2022	54.57	54.73	52.33	52.73	2,103,710	+0.22(+0.41%)
Dec 12, 2022	52.41	53.22	52.11	52.51	2,121,232	+0.04(+0.07%)
Dec 09, 2022	52.64	53.07	52.31	52.48	1,549,754	-0.32(-0.61%)
Dec 08, 2022	52.34	52.91	51.84	52.80	1,423,462	+1.37(+2.67%)
Dec 07, 2022	53.65	53.96	51.20	51.43	1,599,853	-2.26(-4.22%)
Dec 06, 2022	53.00	53.82	52.58	53.69	1,654,954	+0.44(+0.83%)
Dec 05, 2022	54.01	54.19	52.86	53.25	2,314,336	-1.43(-2.62%)
Dec 02, 2022	53.94	55.07	53.46	54.68	1,662,646	-0.04(-0.07%)

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.