Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	56.05	56.83	55.88	56.79	98,118	+0.55(+0.98%)
Feb 27, 2023	56.28	56.45	56.21	56.24	81,695	+0.14(+0.25%)
Feb 24, 2023	56.46	56.48	55.86	56.09	60,017	-0.81(-1.42%)
Feb 23, 2023	56.64	57.02	56.52	56.90	65,090	+0.50(+0.90%)
Feb 22, 2023	56.86	57.16	56.40	56.40	48,475	+0.01(+0.02%)
Feb 21, 2023	56.57	56.85	56.32	56.39	61,235	-0.67(-1.17%)
Feb 17, 2023	56.56	57.09	56.50	57.05	56,410	+0.39(+0.69%)
Feb 16, 2023	56.85	57.20	56.53	56.66	95,418	-0.50(-0.87%)
Feb 15, 2023	57.26	57.46	56.73	57.16	47,286	-0.16(-0.28%)
Feb 14, 2023	57.71	58.02	56.86	57.32	91,647	-0.25(-0.43%)
Feb 13, 2023	57.45	57.84	57.38	57.57	164,122	+0.33(+0.58%)
Feb 10, 2023	57.86	57.87	57.21	57.24	80,552	-0.72(-1.25%)
Feb 09, 2023	58.92	59.01	57.88	57.96	116,187	-0.77(-1.31%)
Feb 08, 2023	58.10	58.75	57.98	58.73	53,206	+0.74(+1.28%)
Feb 07, 2023	57.66	58.37	57.66	57.99	39,728	+0.03(+0.05%)
Feb 06, 2023	57.67	58.01	57.67	57.96	59,518	-0.14(-0.25%)
Feb 03, 2023	58.54	58.67	57.93	58.10	93,031	-0.96(-1.63%)
Feb 02, 2023	59.65	59.85	58.96	59.06	93,248	-0.30(-0.51%)
Feb 01, 2023	58.97	59.54	58.48	59.37	89,103	+1.23(+2.11%)
Jan 31, 2023	59.16	59.16	58.00	58.14	161,449	-0.82(-1.39%)
Jan 30, 2023	59.50	59.77	58.92	58.96	216,506	-0.70(-1.18%)
Jan 27, 2023	59.50	59.79	59.50	59.66	73,798	-0.36(-0.60%)
Jan 26, 2023	59.81	60.26	59.71	60.03	50,087	+0.08(+0.13%)
Jan 25, 2023	59.52	59.98	59.15	59.95	57,037	+0.36(+0.61%)
Jan 24, 2023	58.72	59.62	58.44	59.59	122,832	+1.06(+1.81%)
Jan 23, 2023	58.46	58.71	58.39	58.53	122,626	+0.05(+0.08%)
Jan 20, 2023	58.88	59.03	58.47	58.48	60,474	-0.90(-1.52%)
Jan 19, 2023	58.68	59.52	58.43	59.39	124,300	+0.74(+1.27%)
Jan 18, 2023	58.79	58.95	58.14	58.65	112,161	+0.94(+1.63%)
Jan 17, 2023	57.56	58.12	57.49	57.70	254,669	-0.43(-0.74%)
Jan 13, 2023	59.04	59.33	58.01	58.13	123,086	-1.29(-2.16%)
Jan 12, 2023	58.69	59.46	58.05	59.42	118,054	+0.90(+1.55%)
Jan 11, 2023	58.12	58.55	57.93	58.51	93,843	+0.70(+1.22%)
Jan 10, 2023	58.08	58.29	57.63	57.81	56,177	-0.78(-1.33%)
Jan 09, 2023	57.89	58.74	57.85	58.59	97,589	+0.50(+0.85%)
Jan 06, 2023	56.65	58.14	56.65	58.09	76,631	+1.21(+2.13%)
Jan 05, 2023	56.11	56.89	56.11	56.88	56,199	+0.36(+0.64%)
Jan 04, 2023	56.97	57.05	56.35	56.52	180,958	+0.30(+0.53%)
Jan 03, 2023	56.76	56.80	56.03	56.23	142,112	+0.75(+1.36%)
Dec 30, 2022	55.39	55.71	55.21	55.47	139,206	-0.40(-0.72%)
Dec 29, 2022	55.53	55.97	55.50	55.87	87,778	+0.68(+1.23%)
Dec 28, 2022	55.72	55.84	55.18	55.20	256,981	-0.16(-0.29%)
Dec 27, 2022	55.59	56.03	55.35	55.36	218,304	-0.72(-1.28%)
Dec 23, 2022	56.45	56.45	55.98	56.08	77,634	-0.60(-1.05%)
Dec 22, 2022	57.40	57.51	56.68	56.68	286,466	-0.70(-1.22%)
Dec 21, 2022	57.59	57.72	56.94	57.38	88,153	+0.63(+1.12%)
Dec 20, 2022	56.69	57.00	56.57	56.74	100,320	-0.20(-0.35%)
Dec 19, 2022	57.11	57.18	56.71	56.94	226,031	-0.54(-0.94%)
Dec 16, 2022	57.61	58.17	57.41	57.48	261,860	-0.97(-1.65%)
Dec 15, 2022	58.50	58.73	57.86	58.45	1,975,960	+0.18(+0.31%)
Dec 14, 2022	58.56	58.76	57.93	58.27	90,515	-0.56(-0.95%)
Dec 13, 2022	59.58	59.78	58.71	58.83	135,277	-0.12(-0.21%)
Dec 12, 2022	59.53	59.66	58.94	58.95	99,680	-0.12(-0.21%)
Dec 09, 2022	59.75	60.05	59.00	59.07	142,312	-1.93(-3.17%)
Dec 08, 2022	60.67	61.06	60.46	61.01	98,953	+0.31(+0.52%)
Dec 07, 2022	60.07	60.69	59.69	60.69	197,296	+0.84(+1.41%)
Dec 06, 2022	59.68	60.01	59.39	59.85	244,644	+0.22(+0.37%)
Dec 05, 2022	59.68	59.74	59.10	59.63	394,362	-1.17(-1.92%)
Dec 02, 2022	58.71	60.88	58.32	60.80	271,493	+1.67(+2.82%)

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.