Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	54.56	55.48	53.88	54.47	5,849,646	+0.01(+0.02%)
Feb 27, 2023	52.71	54.76	52.62	54.46	3,102,257	+1.65(+3.12%)
Feb 24, 2023	53.79	53.79	51.82	52.81	2,589,642	-2.21(-4.02%)
Feb 23, 2023	56.65	56.97	54.24	55.02	3,345,331	-2.09(-3.66%)
Feb 22, 2023	57.50	57.57	55.47	57.11	4,577,937	-1.52(-2.59%)
Feb 21, 2023	62.18	62.38	57.78	58.63	5,270,652	-0.77(-1.30%)
Feb 17, 2023				59.40	0	+0.35(+0.59%)
Feb 16, 2023	60.39	61.95	58.26	59.05	4,872,696	+2.80(+4.98%)
Feb 15, 2023	55.28	56.46	55.20	56.25	796,739	-0.11(-0.20%)
Feb 14, 2023	55.08	56.49	54.69	56.36	1,109,506	+0.86(+1.55%)
Feb 13, 2023	54.79	55.73	54.67	55.50	841,291	+0.66(+1.20%)
Feb 10, 2023	56.20	56.20	54.74	54.84	1,354,182	-1.73(-3.06%)
Feb 09, 2023	57.78	58.39	56.30	56.57	2,688,824	-0.23(-0.40%)
Feb 08, 2023	57.70	58.42	56.61	56.80	1,435,472	-0.77(-1.34%)
Feb 07, 2023	56.72	57.98	56.21	57.57	1,463,192	+1.33(+2.36%)
Feb 06, 2023	56.58	56.99	55.62	56.24	1,258,775	-0.98(-1.71%)
Feb 03, 2023	57.00	58.75	56.86	57.22	1,409,032	+0.34(+0.60%)
Feb 02, 2023	57.77	58.70	56.22	56.88	2,337,904	-1.31(-2.25%)
Feb 01, 2023	57.25	58.51	56.03	58.19	2,283,139	+0.63(+1.09%)
Jan 31, 2023	55.35	57.98	55.35	57.56	2,880,165	+2.21(+3.99%)
Jan 30, 2023	54.59	55.88	54.59	55.35	1,694,610	+0.31(+0.56%)
Jan 27, 2023	55.30	55.69	54.45	55.04	1,171,300	-0.45(-0.81%)
Jan 26, 2023	55.49	55.69	53.95	55.49	1,479,963	+0.18(+0.33%)
Jan 25, 2023	56.38	56.57	54.04	55.31	2,108,967	-1.81(-3.17%)
Jan 24, 2023	56.49	57.34	55.78	57.12	1,069,110	+0.46(+0.81%)
Jan 23, 2023	56.58	56.94	56.01	56.66	1,189,299	+0.11(+0.19%)
Jan 20, 2023	56.64	56.88	56.23	56.55	902,110	+0.48(+0.86%)
Jan 19, 2023	55.13	56.47	54.78	56.07	1,541,197	+0.60(+1.08%)
Jan 18, 2023	55.77	57.09	55.42	55.47	2,090,400	+0.78(+1.43%)
Jan 17, 2023	54.60	55.40	54.15	54.69	1,088,464	-0.32(-0.58%)
Jan 16, 2023	55.76	56.18	55.01	55.01	397,588	-1.24(-2.20%)
Jan 13, 2023	55.57	56.35	54.90	56.25	1,901,991	+0.65(+1.17%)
Jan 12, 2023	55.00	55.64	54.07	55.60	2,321,723	+1.13(+2.07%)
Jan 11, 2023	53.00	54.75	52.26	54.47	1,976,107	+1.38(+2.60%)
Jan 10, 2023	53.16	53.60	52.09	53.09	1,766,542	+0.15(+0.28%)
Jan 09, 2023	54.00	54.53	52.79	52.94	1,558,539	-0.05(-0.09%)
Jan 06, 2023	51.87	53.83	51.87	52.99	1,624,801	+1.69(+3.29%)
Jan 05, 2023	49.27	51.61	48.72	51.30	1,762,637	+2.57(+5.27%)
Jan 04, 2023	49.29	49.49	47.65	48.73	2,176,131	-1.30(-2.60%)
Jan 03, 2023	51.75	52.14	49.85	50.03	1,163,170	-1.14(-2.23%)
Dec 30, 2022				51.17	0	-0.38(-0.74%)
Dec 29, 2022	52.13	52.39	51.42	51.55	942,593	-0.52(-1.00%)
Dec 28, 2022	52.68	53.12	51.53	52.07	1,311,832	+0.07(+0.13%)
Dec 23, 2022				52.00	0	+0.31(+0.60%)
Dec 22, 2022	52.27	52.56	50.88	51.69	1,317,646	-0.86(-1.64%)
Dec 21, 2022	51.77	52.70	51.67	52.55	1,467,369	+1.48(+2.90%)
Dec 20, 2022	50.40	51.28	50.35	51.07	1,554,216	+1.21(+2.43%)
Dec 19, 2022	51.11	51.25	49.29	49.86	1,094,818	-1.24(-2.43%)
Dec 16, 2022	50.39	51.33	49.94	51.10	4,586,405	+0.46(+0.91%)
Dec 15, 2022	50.57	50.83	50.03	50.64	1,409,696	-0.44(-0.86%)
Dec 14, 2022	50.90	51.56	50.34	51.08	1,194,054	+0.26(+0.51%)
Dec 13, 2022	51.52	52.15	50.37	50.82	1,309,237	+0.71(+1.42%)
Dec 12, 2022	49.51	50.21	49.13	50.11	994,216	+0.05(+0.10%)
Dec 09, 2022	50.86	51.33	49.94	50.06	832,495	-0.52(-1.03%)
Dec 08, 2022	51.25	52.38	50.49	50.58	1,521,587	+1.06(+2.14%)
Dec 07, 2022	50.00	50.07	49.02	49.52	1,393,478	-0.64(-1.28%)
Dec 06, 2022	49.60	50.86	49.60	50.16	1,592,230	+0.94(+1.91%)
Dec 05, 2022	50.92	51.18	49.10	49.22	1,126,191	-1.57(-3.09%)
Dec 02, 2022	50.07	51.35	49.67	50.79	1,427,961	+0.08(+0.16%)

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.