Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	53.13	54.69	52.67	52.99	731,510	-0.41(-0.77%)
Feb 27, 2023	53.54	54.00	52.57	53.40	489,354	+0.14(+0.26%)
Feb 24, 2023	52.11	53.32	51.11	53.26	424,839	+0.39(+0.74%)
Feb 23, 2023	53.16	54.20	52.57	52.87	406,276	+0.03(+0.06%)
Feb 22, 2023	51.74	53.22	50.97	52.84	362,605	+1.16(+2.24%)
Feb 21, 2023	53.09	53.84	51.64	51.68	367,616	-2.22(-4.12%)
Feb 17, 2023	53.02	54.16	52.73	53.90	593,298	+1.18(+2.24%)
Feb 16, 2023	49.55	53.16	48.87	52.72	621,057	+2.41(+4.79%)
Feb 15, 2023	49.86	51.45	49.66	50.31	250,422	-0.18(-0.36%)
Feb 14, 2023	49.72	51.42	49.72	50.49	288,640	+0.50(+1.00%)
Feb 13, 2023	50.91	51.80	49.91	49.99	271,020	-0.65(-1.28%)
Feb 10, 2023	48.53	51.54	48.11	50.64	370,266	+1.81(+3.71%)
Feb 09, 2023	51.54	51.92	48.79	48.83	427,624	-2.38(-4.65%)
Feb 08, 2023	51.96	52.38	50.45	51.21	194,931	-0.99(-1.90%)
Feb 07, 2023	51.10	52.29	50.16	52.20	432,548	-0.07(-0.13%)
Feb 06, 2023	54.47	54.79	51.63	52.27	262,184	-2.54(-4.63%)
Feb 03, 2023	54.04	56.06	54.04	54.81	283,771	-0.04(-0.07%)
Feb 02, 2023	56.40	57.96	54.42	54.85	510,604	-0.72(-1.30%)
Feb 01, 2023	54.05	55.90	54.00	55.57	264,483	+1.21(+2.23%)
Jan 31, 2023	54.40	54.98	51.73	54.36	360,134	+0.16(+0.30%)
Jan 30, 2023	54.74	55.71	53.88	54.20	303,514	-0.75(-1.36%)
Jan 27, 2023	53.55	55.15	53.32	54.95	269,912	+1.13(+2.10%)
Jan 26, 2023	53.98	54.70	53.01	53.82	154,419	+0.31(+0.58%)
Jan 25, 2023	53.27	53.98	52.43	53.51	298,343	-0.38(-0.71%)
Jan 24, 2023	53.66	55.27	52.96	53.89	236,036	+0.00(+0.00%)
Jan 23, 2023	54.00	54.47	52.80	53.89	287,531	+0.25(+0.47%)
Jan 20, 2023	53.40	53.79	50.36	53.64	604,017	+0.78(+1.48%)
Jan 19, 2023	54.21	55.23	52.68	52.86	293,451	-1.67(-3.06%)
Jan 18, 2023	54.89	57.02	54.44	54.53	344,406	+0.06(+0.11%)
Jan 17, 2023	57.20	57.20	53.85	54.47	525,331	-3.32(-5.74%)
Jan 13, 2023	54.98	58.04	54.87	57.79	449,114	+2.85(+5.19%)
Jan 12, 2023	53.64	55.00	52.67	54.94	218,124	+1.38(+2.58%)
Jan 11, 2023	51.53	54.71	50.60	53.56	484,195	+2.00(+3.88%)
Jan 10, 2023	50.03	51.92	50.03	51.56	251,286	+1.61(+3.22%)
Jan 09, 2023	51.42	51.42	48.89	49.95	221,335	-0.58(-1.15%)
Jan 06, 2023	49.93	50.74	49.01	50.53	428,390	+0.92(+1.85%)
Jan 05, 2023	50.20	51.11	48.57	49.61	219,013	-0.83(-1.65%)
Jan 04, 2023	50.43	50.93	49.05	50.44	354,370	+0.44(+0.88%)
Jan 03, 2023	52.87	53.70	49.45	50.00	452,579	-2.85(-5.39%)
Dec 30, 2022	53.49	53.68	52.38	52.85	226,848	-1.12(-2.08%)
Dec 29, 2022	53.59	54.70	52.57	53.97	234,012	+1.13(+2.14%)
Dec 28, 2022	53.70	53.70	52.78	52.84	222,603	-0.01(-0.02%)
Dec 27, 2022	54.00	54.09	52.34	52.85	161,584	-1.15(-2.13%)
Dec 23, 2022	54.61	55.53	53.33	54.00	314,148	-0.88(-1.60%)
Dec 22, 2022	55.00	55.74	53.79	54.88	363,848	-0.39(-0.71%)
Dec 21, 2022	55.17	56.44	54.06	55.27	388,436	+0.32(+0.58%)
Dec 20, 2022	52.52	55.39	51.90	54.95	302,338	+1.99(+3.76%)
Dec 19, 2022	53.36	53.72	51.51	52.96	589,982	-0.56(-1.05%)
Dec 16, 2022	54.11	55.36	53.00	53.52	977,079	-1.51(-2.74%)
Dec 15, 2022	53.96	55.12	53.12	55.03	524,563	-0.10(-0.18%)
Dec 14, 2022	56.10	56.70	54.12	55.13	441,390	-1.07(-1.90%)
Dec 13, 2022	55.00	56.73	54.81	56.20	584,554	+2.55(+4.75%)
Dec 12, 2022	53.58	54.56	53.17	53.65	423,359	+0.62(+1.17%)
Dec 09, 2022	53.23	54.28	52.95	53.03	233,635	-0.41(-0.77%)
Dec 08, 2022	53.23	54.19	52.47	53.44	233,205	+0.56(+1.06%)
Dec 07, 2022	52.36	54.26	52.36	52.88	329,332	+0.28(+0.53%)
Dec 06, 2022	53.76	53.76	52.13	52.60	256,627	-1.05(-1.96%)
Dec 05, 2022	54.32	54.32	52.93	53.65	275,809	-0.87(-1.60%)
Dec 02, 2022	52.20	54.80	51.26	54.52	444,517	+1.27(+2.38%)

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.