Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	54.74	54.88	54.15	54.27	310,000	-0.61(-1.11%)
Feb 27, 2023	55.23	55.42	54.57	54.88	168,382	-0.14(-0.25%)
Feb 24, 2023	55.24	55.48	54.70	55.01	163,235	-0.67(-1.20%)
Feb 23, 2023	56.83	57.12	55.58	55.68	213,777	-1.08(-1.91%)
Feb 22, 2023	57.53	57.77	56.03	56.76	177,710	-0.98(-1.69%)
Feb 21, 2023	58.02	58.20	57.40	57.73	137,900	-0.72(-1.24%)
Feb 17, 2023	58.01	58.67	57.84	58.46	143,326	+0.60(+1.03%)
Feb 16, 2023	57.41	58.66	56.80	57.86	157,655	+0.05(+0.08%)
Feb 15, 2023	57.60	58.14	56.25	57.81	96,346	+0.06(+0.10%)
Feb 14, 2023	58.70	58.86	57.48	57.75	117,029	-1.15(-1.95%)
Feb 13, 2023	58.64	59.05	58.57	58.90	141,351	+0.31(+0.53%)
Feb 10, 2023	57.77	58.91	56.79	58.59	90,525	+0.39(+0.66%)
Feb 09, 2023	58.91	59.06	58.21	58.21	112,228	-0.29(-0.50%)
Feb 08, 2023	58.73	59.16	58.43	58.50	121,599	-0.58(-0.98%)
Feb 07, 2023	58.31	59.32	56.37	59.08	134,516	+0.33(+0.56%)
Feb 06, 2023	59.46	59.58	58.58	58.75	125,336	-0.77(-1.30%)
Feb 03, 2023	59.52	59.93	59.08	59.52	182,574	-0.27(-0.45%)
Feb 02, 2023	58.66	60.31	57.63	59.79	207,650	+0.95(+1.61%)
Feb 01, 2023	57.62	58.96	57.32	58.85	170,004	+1.23(+2.13%)
Jan 31, 2023	56.49	57.86	56.49	57.62	221,174	+1.37(+2.44%)
Jan 30, 2023	56.50	57.16	56.18	56.25	110,998	-0.38(-0.67%)
Jan 27, 2023	57.38	57.53	56.60	56.62	72,375	-0.76(-1.33%)
Jan 26, 2023	57.16	57.39	56.61	57.39	89,240	+0.57(+1.00%)
Jan 25, 2023	55.89	56.85	55.63	56.82	111,347	+0.60(+1.06%)
Jan 24, 2023	56.25	56.33	55.62	56.22	84,299	-0.17(-0.31%)
Jan 23, 2023	55.90	56.79	55.90	56.39	92,619	+0.44(+0.79%)
Jan 20, 2023	55.44	56.08	54.93	55.95	110,384	+0.92(+1.67%)
Jan 19, 2023	55.75	56.51	54.97	55.03	143,658	-1.09(-1.94%)
Jan 18, 2023	56.20	56.78	55.95	56.12	92,693	-0.14(-0.26%)
Jan 17, 2023	56.55	56.55	55.98	56.27	78,567	-0.12(-0.21%)
Jan 13, 2023	56.06	56.66	56.04	56.38	117,232	+0.18(+0.33%)
Jan 12, 2023	55.69	56.30	55.13	56.20	106,577	+0.74(+1.34%)
Jan 11, 2023	55.31	55.67	55.10	55.46	99,202	+0.43(+0.79%)
Jan 10, 2023	55.67	56.09	55.01	55.02	109,187	-0.53(-0.96%)
Jan 09, 2023	57.29	57.29	55.55	55.55	87,526	-1.51(-2.64%)
Jan 06, 2023	56.98	57.52	56.72	57.06	161,011	+0.43(+0.77%)
Jan 05, 2023	56.57	56.87	55.90	56.62	111,447	-0.18(-0.32%)
Jan 04, 2023	56.26	57.45	56.15	56.81	148,852	+0.55(+0.98%)
Jan 03, 2023	55.68	56.66	55.22	56.26	268,481	+1.02(+1.85%)
Dec 30, 2022	55.17	55.48	54.68	55.23	134,601	+0.00(+0.00%)
Dec 29, 2022	54.43	55.69	54.12	55.23	274,874	+0.97(+1.78%)
Dec 28, 2022	55.32	55.70	54.21	54.27	71,621	-1.09(-1.97%)
Dec 27, 2022	54.77	55.44	54.23	55.36	65,570	+0.49(+0.90%)
Dec 23, 2022	54.02	55.12	53.94	54.87	93,816	+0.77(+1.43%)
Dec 22, 2022	53.99	54.18	53.25	54.09	151,703	-0.17(-0.32%)
Dec 21, 2022	53.70	54.47	53.57	54.27	132,932	+0.71(+1.33%)
Dec 20, 2022	53.69	54.13	53.50	53.55	138,345	-0.22(-0.41%)
Dec 19, 2022	53.08	53.98	52.88	53.78	217,249	+0.44(+0.83%)
Dec 16, 2022	53.80	54.19	52.97	53.33	1,229,034	-0.78(-1.45%)
Dec 15, 2022	54.32	55.14	53.74	54.11	239,295	-0.56(-1.03%)
Dec 14, 2022	55.63	55.99	54.19	54.68	216,884	-1.04(-1.86%)
Dec 13, 2022	57.22	57.81	55.62	55.72	279,016	-0.29(-0.51%)
Dec 12, 2022	54.34	56.00	53.50	56.00	248,140	+1.68(+3.10%)
Dec 09, 2022	55.07	55.08	54.23	54.32	230,825	-1.04(-1.87%)
Dec 08, 2022	55.04	55.63	54.60	55.36	215,029	+0.26(+0.47%)
Dec 07, 2022	55.45	56.07	54.83	55.10	200,102	-0.41(-0.74%)
Dec 06, 2022	56.19	56.25	55.28	55.51	182,921	-0.94(-1.67%)
Dec 05, 2022	58.54	58.64	56.23	56.46	177,809	-2.66(-4.50%)
Dec 02, 2022	58.88	59.73	58.76	59.12	148,077	-0.40(-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.