Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.11	51.71	51.01	51.20	1,907,561	-0.01(-0.02%)
Feb 27, 2023	51.37	52.09	50.86	51.21	1,516,389	-0.04(-0.08%)
Feb 24, 2023	51.11	51.47	50.81	51.25	1,580,817	-0.78(-1.50%)
Feb 23, 2023	52.12	52.34	51.02	52.03	1,775,240	+0.22(+0.43%)
Feb 22, 2023	51.65	52.14	51.22	51.81	1,225,245	+0.49(+0.96%)
Feb 21, 2023	52.73	52.81	50.99	51.31	2,042,842	-2.14(-4.00%)
Feb 17, 2023	53.95	53.95	52.77	53.45	1,391,848	-0.76(-1.40%)
Feb 16, 2023	53.50	54.73	53.16	54.21	1,147,133	-0.35(-0.64%)
Feb 15, 2023	53.34	54.77	53.34	54.56	1,571,545	+0.72(+1.34%)
Feb 14, 2023	54.75	54.94	53.59	53.84	1,738,107	-1.10(-2.00%)
Feb 13, 2023	53.79	54.97	53.57	54.94	2,940,286	+1.46(+2.72%)
Feb 10, 2023	52.97	54.20	52.29	53.48	4,621,779	+1.03(+1.96%)
Feb 09, 2023	50.99	55.01	50.68	52.45	4,582,677	-0.12(-0.22%)
Feb 08, 2023	52.69	52.94	51.91	52.57	3,250,043	-0.38(-0.72%)
Feb 07, 2023	52.20	53.17	51.73	52.95	1,696,887	+0.18(+0.35%)
Feb 06, 2023	53.10	53.23	52.43	52.76	1,378,324	-1.04(-1.93%)
Feb 03, 2023	53.85	54.68	53.38	53.80	2,004,444	-1.26(-2.29%)
Feb 02, 2023	53.61	55.49	53.38	55.06	2,820,109	+2.27(+4.31%)
Feb 01, 2023	51.48	53.41	51.41	52.79	3,329,226	+1.12(+2.16%)
Jan 31, 2023	49.41	51.68	49.31	51.67	1,826,227	+2.72(+5.56%)
Jan 30, 2023	49.12	49.75	48.94	48.95	1,095,593	-0.62(-1.25%)
Jan 27, 2023	49.01	49.83	48.74	49.58	1,037,169	+0.45(+0.91%)
Jan 26, 2023	48.95	49.43	48.15	49.13	2,290,772	-0.72(-1.44%)
Jan 25, 2023	49.04	49.92	48.72	49.85	1,091,617	+0.19(+0.39%)
Jan 24, 2023	49.16	50.32	49.15	49.65	1,337,497	-0.01(-0.02%)
Jan 23, 2023	48.93	49.72	48.72	49.66	1,637,247	+0.96(+1.97%)
Jan 20, 2023	47.15	48.79	46.67	48.70	1,850,483	+1.85(+3.94%)
Jan 19, 2023	48.39	48.45	46.80	46.86	2,071,549	-2.09(-4.27%)
Jan 18, 2023	50.13	50.28	48.89	48.94	2,207,544	-0.52(-1.06%)
Jan 17, 2023	49.93	50.56	49.41	49.47	1,705,693	-1.04(-2.06%)
Jan 13, 2023	49.89	50.69	49.59	50.51	1,487,787	+0.13(+0.25%)
Jan 12, 2023	50.78	50.78	49.09	50.38	1,344,896	+0.17(+0.35%)
Jan 11, 2023	48.93	50.27	48.88	50.21	1,474,177	+0.85(+1.73%)
Jan 10, 2023	48.54	49.36	48.36	49.35	1,489,075	+0.44(+0.89%)
Jan 09, 2023	48.84	49.87	48.65	48.92	1,874,313	+0.68(+1.41%)
Jan 06, 2023	47.20	48.52	47.00	48.24	1,432,121	+1.48(+3.16%)
Jan 05, 2023	46.72	47.06	45.97	46.76	1,804,838	-0.57(-1.21%)
Jan 04, 2023	46.94	47.53	46.53	47.33	1,232,073	+1.27(+2.76%)
Jan 03, 2023	46.04	46.46	45.67	46.06	1,371,399	+0.73(+1.61%)
Dec 30, 2022	45.29	45.62	44.77	45.33	1,270,239	-0.54(-1.19%)
Dec 29, 2022	45.18	46.14	44.97	45.88	1,003,693	+1.06(+2.36%)
Dec 28, 2022	45.97	46.19	44.77	44.82	1,375,056	-1.09(-2.37%)
Dec 27, 2022	45.62	45.94	45.36	45.90	923,009	+0.13(+0.28%)
Dec 23, 2022	45.50	45.81	45.12	45.78	800,396	+0.19(+0.43%)
Dec 22, 2022	45.08	45.72	44.43	45.58	1,238,073	-0.18(-0.40%)
Dec 21, 2022	45.55	45.95	45.29	45.77	1,469,788	+0.57(+1.27%)
Dec 20, 2022	45.21	45.44	44.86	45.20	2,298,909	-0.42(-0.92%)
Dec 19, 2022	45.83	46.06	45.27	45.61	1,560,676	-0.45(-0.97%)
Dec 16, 2022	46.77	46.99	45.29	46.06	3,860,958	-1.09(-2.31%)
Dec 15, 2022	47.72	47.97	46.91	47.15	3,372,760	-1.55(-3.19%)
Dec 14, 2022	49.70	50.01	48.32	48.70	2,322,434	-1.24(-2.49%)
Dec 13, 2022	50.85	50.85	49.42	49.95	2,386,636	+1.71(+3.54%)
Dec 12, 2022	48.07	48.33	47.57	48.24	1,114,521	+0.33(+0.69%)
Dec 09, 2022	48.04	48.55	47.71	47.91	1,017,109	-0.32(-0.66%)
Dec 08, 2022	47.48	48.45	47.26	48.23	1,270,758	+0.71(+1.49%)
Dec 07, 2022	47.09	47.93	46.91	47.52	1,173,315	+0.49(+1.03%)
Dec 06, 2022	48.10	48.16	46.30	47.03	1,479,687	-0.96(-2.00%)
Dec 05, 2022	48.63	48.66	47.77	47.99	1,582,253	-1.47(-2.97%)
Dec 02, 2022	49.27	49.87	48.81	49.46	1,847,848	-0.82(-1.62%)

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.