Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	54.32	55.36	54.29	54.72	611,915	+0.31(+0.58%)
Feb 27, 2023	55.02	55.21	54.35	54.41	172,901	-0.10(-0.18%)
Feb 24, 2023	54.55	54.57	53.90	54.51	169,531	-0.56(-1.01%)
Feb 23, 2023	55.05	55.47	54.61	55.07	161,162	+0.43(+0.79%)
Feb 22, 2023	55.28	55.54	54.24	54.63	333,107	-0.81(-1.47%)
Feb 21, 2023	55.49	55.90	55.18	55.45	427,662	-0.76(-1.36%)
Feb 17, 2023	55.56	56.45	55.26	56.21	190,101	+0.86(+1.56%)
Feb 16, 2023	54.54	55.62	54.44	55.35	159,819	-0.23(-0.42%)
Feb 15, 2023	54.40	55.73	54.40	55.58	113,447	+0.80(+1.47%)
Feb 14, 2023	54.76	55.47	54.41	54.78	257,966	-0.25(-0.46%)
Feb 13, 2023	54.53	55.25	54.31	55.04	154,656	+0.45(+0.83%)
Feb 10, 2023	54.35	55.07	54.09	54.59	192,589	+0.17(+0.31%)
Feb 09, 2023	56.07	56.51	54.42	54.42	171,001	-1.17(-2.11%)
Feb 08, 2023	56.05	56.35	55.03	55.59	250,692	-0.87(-1.54%)
Feb 07, 2023	55.24	56.58	54.97	56.47	194,733	+0.59(+1.05%)
Feb 06, 2023	55.69	56.06	55.18	55.88	196,752	-0.13(-0.23%)
Feb 03, 2023	56.01	57.00	55.99	56.01	263,063	-0.49(-0.87%)
Feb 02, 2023	54.71	56.66	54.62	56.50	271,871	+2.32(+4.28%)
Feb 01, 2023	52.73	54.45	52.38	54.17	380,450	+1.31(+2.48%)
Jan 31, 2023	52.97	53.98	52.55	52.86	653,248	+0.11(+0.20%)
Jan 30, 2023	53.22	53.81	52.66	52.75	175,239	-0.81(-1.52%)
Jan 27, 2023	53.79	54.58	53.49	53.57	173,097	-0.70(-1.30%)
Jan 26, 2023	54.14	54.33	53.42	54.27	188,872	+0.55(+1.02%)
Jan 25, 2023	52.73	53.98	52.24	53.72	177,357	+0.37(+0.70%)
Jan 24, 2023	53.20	54.11	53.11	53.35	142,343	-0.22(-0.40%)
Jan 23, 2023	52.73	53.80	52.58	53.57	169,855	+0.95(+1.80%)
Jan 20, 2023	51.75	52.63	51.55	52.62	171,530	+1.04(+2.01%)
Jan 19, 2023	51.34	52.12	51.32	51.58	210,983	+0.08(+0.15%)
Jan 18, 2023	52.06	53.17	51.44	51.50	231,617	-0.26(-0.51%)
Jan 17, 2023	51.82	52.47	51.75	51.77	197,285	-0.20(-0.38%)
Jan 13, 2023	52.14	52.55	51.90	51.96	204,829	-0.54(-1.03%)
Jan 12, 2023	52.05	52.65	51.52	52.50	237,459	+0.73(+1.42%)
Jan 11, 2023	51.94	52.05	51.27	51.77	203,677	-0.05(-0.09%)
Jan 10, 2023	50.13	52.02	50.13	51.81	268,176	+1.38(+2.74%)
Jan 09, 2023	51.11	51.27	50.39	50.43	233,424	-0.35(-0.69%)
Jan 06, 2023	49.43	50.79	49.22	50.79	175,810	+1.94(+3.97%)
Jan 05, 2023	49.79	49.79	48.79	48.85	321,934	-0.94(-1.89%)
Jan 04, 2023	49.67	49.87	49.14	49.79	495,172	+0.66(+1.34%)
Jan 03, 2023	49.79	50.40	48.78	49.13	354,780	-0.43(-0.87%)
Dec 30, 2022	49.13	50.08	48.94	49.56	336,648	-0.16(-0.32%)
Dec 29, 2022	49.19	50.08	49.14	49.72	165,911	+0.79(+1.62%)
Dec 28, 2022	50.20	50.42	48.92	48.93	159,053	-1.07(-2.13%)
Dec 27, 2022	49.96	50.36	49.43	49.99	180,118	+0.11(+0.22%)
Dec 23, 2022	48.77	49.92	48.44	49.89	147,569	+1.09(+2.23%)
Dec 22, 2022	50.13	50.13	48.52	48.80	385,862	-1.81(-3.58%)
Dec 21, 2022	49.47	50.69	49.32	50.61	372,951	+1.64(+3.34%)
Dec 20, 2022	48.45	49.06	48.02	48.98	376,608	+0.62(+1.28%)
Dec 19, 2022	48.50	48.96	48.17	48.36	430,560	-0.05(-0.10%)
Dec 16, 2022	47.41	48.51	47.31	48.41	1,968,745	+0.45(+0.94%)
Dec 15, 2022	49.39	49.51	47.54	47.96	452,145	-2.01(-4.02%)
Dec 14, 2022	50.13	50.92	49.54	49.97	436,693	-0.29(-0.58%)
Dec 13, 2022	52.07	52.54	50.16	50.26	631,103	-0.12(-0.23%)
Dec 12, 2022	50.05	51.04	49.94	50.38	480,732	+0.59(+1.18%)
Dec 09, 2022	49.15	50.34	48.95	49.79	393,144	-0.01(-0.02%)
Dec 08, 2022	50.27	50.66	47.94	49.80	704,800	-2.86(-5.43%)
Dec 07, 2022	53.29	53.38	52.66	52.66	250,346	-0.79(-1.48%)
Dec 06, 2022	53.93	54.21	53.21	53.45	202,660	-0.70(-1.30%)
Dec 05, 2022	55.08	55.11	53.78	54.16	227,470	-1.26(-2.27%)
Dec 02, 2022	54.83	55.72	54.54	55.42	276,643	-0.13(-0.23%)

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.