Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	53.52	53.66	53.30	53.30	277,048	-0.25(-0.47%)
Feb 27, 2023	53.86	54.05	53.42	53.55	330,369	+0.11(+0.20%)
Feb 24, 2023	53.28	53.54	53.05	53.44	404,572	-0.37(-0.69%)
Feb 23, 2023	53.95	54.09	53.30	53.81	312,298	+0.12(+0.22%)
Feb 22, 2023	53.81	54.02	53.51	53.70	373,850	-0.12(-0.22%)
Feb 21, 2023	54.34	54.47	53.73	53.81	405,955	-1.08(-1.96%)
Feb 17, 2023	54.76	54.92	54.47	54.89	288,297	-0.08(-0.14%)
Feb 16, 2023	54.97	55.47	54.88	54.97	260,992	-0.53(-0.96%)
Feb 15, 2023	55.06	55.51	54.97	55.50	328,202	+0.12(+0.21%)
Feb 14, 2023	55.35	55.71	54.93	55.39	273,762	-0.11(-0.19%)
Feb 13, 2023	54.90	55.50	54.88	55.49	391,832	+0.62(+1.13%)
Feb 10, 2023	54.45	54.94	54.41	54.87	277,772	+0.37(+0.68%)
Feb 09, 2023	55.41	55.48	54.41	54.50	315,993	-0.57(-1.04%)
Feb 08, 2023	55.32	55.45	54.99	55.08	258,622	-0.54(-0.98%)
Feb 07, 2023	54.93	55.76	54.74	55.62	259,193	+0.51(+0.93%)
Feb 06, 2023	55.09	55.19	54.79	55.10	327,005	-0.32(-0.58%)
Feb 03, 2023	55.44	55.86	55.27	55.43	756,274	-0.48(-0.85%)
Feb 02, 2023	55.74	56.05	55.41	55.90	358,042	+0.53(+0.97%)
Feb 01, 2023	54.78	55.78	54.45	55.37	497,282	+0.31(+0.56%)
Jan 31, 2023	54.36	55.06	54.26	55.06	626,396	+0.82(+1.50%)
Jan 30, 2023	54.44	54.76	54.22	54.24	336,363	-0.54(-0.99%)
Jan 27, 2023	54.64	55.04	54.59	54.78	267,706	-0.01(-0.02%)
Jan 26, 2023	54.57	54.82	54.25	54.79	286,489	+0.46(+0.84%)
Jan 25, 2023	53.75	54.37	53.58	54.34	361,770	+0.18(+0.34%)
Jan 24, 2023	53.98	54.28	53.62	54.15	323,644	-0.02(-0.04%)
Jan 23, 2023	53.71	54.45	53.66	54.17	400,179	+0.53(+1.00%)
Jan 20, 2023	52.96	53.65	52.71	53.64	334,345	+0.83(+1.56%)
Jan 19, 2023	52.84	53.08	52.57	52.81	342,322	-0.38(-0.71%)
Jan 18, 2023	54.20	54.28	53.15	53.19	412,077	-0.87(-1.62%)
Jan 17, 2023	54.26	54.43	54.03	54.07	347,954	-0.27(-0.50%)
Jan 13, 2023	53.70	54.41	53.70	54.34	310,060	+0.18(+0.34%)
Jan 12, 2023	54.09	54.37	53.71	54.15	348,861	+0.22(+0.41%)
Jan 11, 2023	53.58	53.97	53.47	53.93	309,588	+0.49(+0.91%)
Jan 10, 2023	53.04	53.44	52.83	53.44	363,528	+0.43(+0.81%)
Jan 09, 2023	53.43	53.78	53.02	53.02	360,976	-0.22(-0.42%)
Jan 06, 2023	52.50	53.39	52.33	53.24	257,090	+1.14(+2.18%)
Jan 05, 2023	52.16	52.31	51.89	52.10	323,366	-0.32(-0.61%)
Jan 04, 2023	52.12	52.68	51.98	52.42	348,429	+0.56(+1.09%)
Jan 03, 2023	52.16	52.42	51.49	51.86	547,374	-0.06(-0.11%)
Dec 30, 2022	51.73	51.94	51.48	51.92	344,120	-0.13(-0.24%)
Dec 29, 2022	51.57	52.13	51.55	52.04	302,417	+0.78(+1.52%)
Dec 28, 2022	51.93	52.13	51.26	51.27	378,703	-0.69(-1.33%)
Dec 27, 2022	51.97	52.11	51.65	51.96	442,857	+0.04(+0.07%)
Dec 23, 2022	51.45	51.92	51.27	51.92	324,975	+0.39(+0.75%)
Dec 22, 2022	51.71	51.71	50.73	51.53	842,293	-0.54(-1.04%)
Dec 21, 2022	51.72	52.22	51.72	52.07	718,075	+0.73(+1.42%)
Dec 20, 2022	51.14	51.58	51.06	51.34	451,287	+0.11(+0.21%)
Dec 19, 2022	51.60	51.70	50.98	51.24	466,441	-0.37(-0.72%)
Dec 16, 2022	51.63	51.83	51.22	51.61	682,626	-0.53(-1.02%)
Dec 15, 2022	52.66	52.71	51.90	52.14	598,190	-1.11(-2.08%)
Dec 14, 2022	53.57	54.00	52.99	53.25	488,556	-0.34(-0.63%)
Dec 13, 2022	54.49	54.65	53.31	53.59	613,921	+0.22(+0.42%)
Dec 12, 2022	52.68	53.37	52.52	53.37	571,390	+0.81(+1.53%)
Dec 09, 2022	52.84	53.08	52.53	52.56	269,913	-0.42(-0.79%)
Dec 08, 2022	53.01	53.18	52.80	52.98	337,929	+0.25(+0.48%)
Dec 07, 2022	52.66	53.05	52.61	52.72	346,076	-0.05(-0.09%)
Dec 06, 2022	53.33	53.51	52.46	52.77	633,088	-0.64(-1.19%)
Dec 05, 2022	54.09	54.14	53.22	53.41	353,703	-1.01(-1.86%)
Dec 02, 2022	53.84	54.49	53.84	54.42	295,700	-0.09(-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.