Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	54.02	55.06	53.99	54.42	615,273	+0.31(+0.58%)
Feb 27, 2023	54.72	54.91	54.05	54.11	173,850	-0.10(-0.18%)
Feb 24, 2023	54.25	54.27	53.60	54.21	170,461	-0.55(-1.01%)
Feb 23, 2023	54.75	55.16	54.31	54.77	162,046	+0.43(+0.79%)
Feb 22, 2023	54.98	55.23	53.95	54.34	334,935	-0.81(-1.47%)
Feb 21, 2023	55.18	55.59	54.88	55.14	430,009	-0.76(-1.36%)
Feb 17, 2023	55.25	56.14	54.96	55.90	191,145	+0.86(+1.56%)
Feb 16, 2023	54.24	55.32	54.14	55.05	160,696	-0.23(-0.42%)
Feb 15, 2023	54.10	55.42	54.10	55.28	114,069	+0.80(+1.47%)
Feb 14, 2023	54.46	55.16	54.12	54.48	259,381	-0.25(-0.46%)
Feb 13, 2023	54.23	54.95	54.02	54.74	155,505	+0.45(+0.83%)
Feb 10, 2023	54.05	54.77	53.79	54.29	193,646	+0.17(+0.31%)
Feb 09, 2023	55.77	56.21	54.12	54.12	171,939	-1.17(-2.11%)
Feb 08, 2023	55.75	56.05	54.73	55.29	252,067	-0.87(-1.54%)
Feb 07, 2023	54.94	56.27	54.67	56.16	195,802	+0.58(+1.05%)
Feb 06, 2023	55.39	55.75	54.88	55.57	197,832	-0.13(-0.23%)
Feb 03, 2023	55.70	56.69	55.68	55.70	264,507	-0.49(-0.87%)
Feb 02, 2023	54.41	56.35	54.32	56.19	273,363	+2.31(+4.28%)
Feb 01, 2023	52.44	54.15	52.10	53.88	382,538	+1.30(+2.48%)
Jan 31, 2023	52.68	53.68	52.26	52.57	656,833	+0.11(+0.20%)
Jan 30, 2023	52.92	53.51	52.37	52.47	176,201	-0.81(-1.52%)
Jan 27, 2023	53.50	54.28	53.20	53.28	174,047	-0.70(-1.30%)
Jan 26, 2023	53.84	54.03	53.13	53.98	189,908	+0.55(+1.02%)
Jan 25, 2023	52.44	53.68	51.95	53.43	178,330	+0.37(+0.70%)
Jan 24, 2023	52.91	53.81	52.82	53.06	143,124	-0.21(-0.40%)
Jan 23, 2023	52.44	53.51	52.30	53.28	170,787	+0.94(+1.81%)
Jan 20, 2023	51.46	52.34	51.26	52.33	172,471	+1.03(+2.01%)
Jan 19, 2023	51.06	51.83	51.04	51.30	212,141	+0.08(+0.15%)
Jan 18, 2023	51.78	52.88	51.16	51.22	232,888	-0.26(-0.51%)
Jan 17, 2023	51.54	52.18	51.46	51.48	198,368	-0.19(-0.38%)
Jan 13, 2023	51.85	52.26	51.62	51.68	205,953	-0.54(-1.03%)
Jan 12, 2023	51.77	52.36	51.24	52.21	238,762	+0.73(+1.42%)
Jan 11, 2023	51.66	51.77	50.99	51.48	204,794	-0.05(-0.09%)
Jan 10, 2023	49.86	51.74	49.86	51.53	269,647	+1.37(+2.74%)
Jan 09, 2023	50.83	50.99	50.11	50.16	234,705	-0.35(-0.69%)
Jan 06, 2023	49.16	50.51	48.95	50.51	176,775	+1.93(+3.97%)
Jan 05, 2023	49.52	49.52	48.52	48.58	323,701	-0.93(-1.89%)
Jan 04, 2023	49.40	49.59	48.87	49.52	497,889	+0.65(+1.34%)
Jan 03, 2023	49.52	50.13	48.51	48.86	356,727	-0.43(-0.87%)
Dec 30, 2022	48.86	49.81	48.67	49.29	338,495	-0.16(-0.32%)
Dec 29, 2022	48.92	49.81	48.87	49.45	166,822	+0.79(+1.62%)
Dec 28, 2022	49.93	50.15	48.65	48.66	159,926	-1.06(-2.13%)
Dec 27, 2022	49.69	50.08	49.16	49.72	181,106	+0.11(+0.22%)
Dec 23, 2022	48.50	49.64	48.17	49.61	148,379	+1.08(+2.23%)
Dec 22, 2022	49.86	49.86	48.26	48.53	387,980	-1.80(-3.58%)
Dec 21, 2022	49.20	50.41	49.05	50.33	374,997	+1.63(+3.34%)
Dec 20, 2022	48.18	48.80	47.75	48.71	378,675	+0.61(+1.28%)
Dec 19, 2022	48.23	48.70	47.91	48.09	432,923	-0.05(-0.10%)
Dec 16, 2022	47.15	48.24	47.06	48.14	1,979,548	+0.45(+0.94%)
Dec 15, 2022	49.12	49.24	47.28	47.70	454,626	-2.00(-4.02%)
Dec 14, 2022	49.85	50.64	49.27	49.70	439,089	-0.29(-0.58%)
Dec 13, 2022	51.78	52.25	49.89	49.99	634,566	-0.12(-0.23%)
Dec 12, 2022	49.77	50.76	49.67	50.10	483,370	+0.58(+1.18%)
Dec 09, 2022	48.88	50.06	48.69	49.52	395,301	-0.01(-0.02%)
Dec 08, 2022	50.00	50.39	47.68	49.53	708,668	-2.84(-5.43%)
Dec 07, 2022	53.00	53.08	52.38	52.38	251,719	-0.79(-1.48%)
Dec 06, 2022	53.64	53.91	52.92	53.16	203,773	-0.70(-1.30%)
Dec 05, 2022	54.78	54.81	53.48	53.86	228,718	-1.25(-2.27%)
Dec 02, 2022	54.53	55.41	54.24	55.11	278,161	-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.