Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	53.63	54.43	53.63	53.64	6,836	-0.09(-0.17%)
Feb 27, 2023	54.17	54.41	53.69	53.73	3,007	+0.14(+0.26%)
Feb 24, 2023	53.03	53.70	52.54	53.59	8,585	-0.68(-1.25%)
Feb 23, 2023	54.78	54.78	53.00	54.26	2,821	+0.47(+0.87%)
Feb 22, 2023	54.05	54.42	53.67	53.80	3,714	+0.13(+0.24%)
Feb 21, 2023	55.21	55.34	53.66	53.67	10,789	-2.75(-4.87%)
Feb 17, 2023	55.95	56.51	55.53	56.42	5,432	-0.24(-0.43%)
Feb 16, 2023	56.06	57.75	56.06	56.66	6,665	-0.75(-1.31%)
Feb 15, 2023	55.97	57.42	55.97	57.41	12,804	+0.64(+1.14%)
Feb 14, 2023	57.22	57.22	55.91	56.76	6,157	+0.16(+0.28%)
Feb 13, 2023	55.50	56.60	55.50	56.60	2,933	+1.29(+2.33%)
Feb 10, 2023	54.76	55.32	54.59	55.32	6,662	+0.27(+0.49%)
Feb 09, 2023	57.05	57.29	54.78	55.05	8,975	-1.44(-2.56%)
Feb 08, 2023	57.19	57.43	56.38	56.49	9,691	-1.32(-2.29%)
Feb 07, 2023	56.65	58.00	56.03	57.81	12,256	+0.79(+1.39%)
Feb 06, 2023	57.75	57.75	56.63	57.02	18,233	-1.29(-2.21%)
Feb 03, 2023	58.27	59.08	57.86	58.31	7,541	-0.77(-1.31%)
Feb 02, 2023	58.41	59.54	58.33	59.08	57,504	+1.33(+2.30%)
Feb 01, 2023	56.19	58.40	55.62	57.75	19,910	+1.87(+3.34%)
Jan 31, 2023	54.17	55.89	54.17	55.89	17,831	+2.45(+4.58%)
Jan 30, 2023	53.95	54.46	53.44	53.44	6,578	-1.22(-2.23%)
Jan 27, 2023	53.78	54.92	53.78	54.66	8,168	+0.45(+0.83%)
Jan 26, 2023	54.05	54.28	53.23	54.20	8,248	+0.86(+1.62%)
Jan 25, 2023	52.39	53.42	51.87	53.34	10,323	+0.23(+0.43%)
Jan 24, 2023	53.12	53.55	52.76	53.11	3,426	-0.40(-0.74%)
Jan 23, 2023	52.41	53.64	52.41	53.51	14,449	+1.32(+2.53%)
Jan 20, 2023	50.86	52.19	50.32	52.19	33,872	+1.63(+3.22%)
Jan 19, 2023	50.92	51.03	50.23	50.56	14,899	-0.99(-1.93%)
Jan 18, 2023	53.54	54.05	51.56	51.56	12,893	-1.46(-2.75%)
Jan 17, 2023	53.17	53.54	52.93	53.01	13,500	-0.16(-0.30%)
Jan 13, 2023	52.53	53.33	52.53	53.17	16,574	+0.47(+0.88%)
Jan 12, 2023	51.47	52.71	51.44	52.71	11,215	+0.93(+1.80%)
Jan 11, 2023	51.03	51.78	51.03	51.78	23,904	+1.25(+2.47%)
Jan 10, 2023	49.50	50.53	49.28	50.53	104,291	+0.96(+1.94%)
Jan 09, 2023	50.09	50.65	49.56	49.56	13,739	+0.00(+0.00%)
Jan 06, 2023	48.04	49.71	48.04	49.56	141,007	+2.35(+4.98%)
Jan 05, 2023	47.74	47.74	46.70	47.21	18,604	-1.03(-2.14%)
Jan 04, 2023	47.44	48.61	47.44	48.25	28,026	+1.44(+3.07%)
Jan 03, 2023	47.63	48.34	46.24	46.81	244,541	-0.45(-0.94%)
Dec 30, 2022	46.94	47.39	46.65	47.25	18,976	-0.47(-0.98%)
Dec 29, 2022	47.06	47.88	47.06	47.72	8,841	+1.87(+4.09%)
Dec 28, 2022	47.58	47.58	45.85	45.85	19,980	-1.77(-3.73%)
Dec 27, 2022	47.54	47.93	47.25	47.62	4,371	+0.08(+0.17%)
Dec 23, 2022	47.11	47.59	47.08	47.54	7,536	+0.63(+1.35%)
Dec 22, 2022	47.48	47.48	45.46	46.91	163,692	-1.07(-2.23%)
Dec 21, 2022	47.01	48.17	47.01	47.98	37,134	+1.70(+3.67%)
Dec 20, 2022	46.06	46.67	46.06	46.28	25,233	+0.45(+0.99%)
Dec 19, 2022	46.86	46.98	45.45	45.83	5,983	-1.06(-2.25%)
Dec 16, 2022	46.96	47.32	46.23	46.88	10,381	-1.04(-2.16%)
Dec 15, 2022	49.01	49.06	47.61	47.92	18,364	-2.27(-4.52%)
Dec 14, 2022	50.44	51.38	49.90	50.19	15,430	-0.43(-0.86%)
Dec 13, 2022	52.34	52.95	50.29	50.62	45,156	+0.58(+1.16%)
Dec 12, 2022	49.05	50.06	48.98	50.04	9,389	+1.04(+2.11%)
Dec 09, 2022	49.61	50.13	49.01	49.01	6,731	-1.09(-2.17%)
Dec 08, 2022	49.90	50.69	49.90	50.09	4,742	+0.72(+1.46%)
Dec 07, 2022	49.23	49.94	49.23	49.37	10,540	-0.18(-0.36%)
Dec 06, 2022	50.35	50.35	48.74	49.55	26,279	-1.17(-2.32%)
Dec 05, 2022	52.59	52.59	50.32	50.72	10,026	-2.64(-4.94%)
Dec 02, 2022	52.12	53.77	52.12	53.36	10,005	+0.06(+0.11%)

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.