Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.98	51.51	50.67	51.40	1,224,443	+0.37(+0.72%)
Feb 27, 2023	50.13	51.31	50.13	51.03	1,207,402	+1.41(+2.84%)
Feb 24, 2023	49.57	50.03	49.16	49.62	1,400,518	-0.86(-1.70%)
Feb 23, 2023	51.41	51.41	49.86	50.48	925,150	+0.01(+0.01%)
Feb 22, 2023	50.28	50.90	49.59	50.47	4,073,544	+0.37(+0.74%)
Feb 21, 2023	50.59	51.22	49.73	50.10	1,345,616	-1.09(-2.12%)
Feb 17, 2023	50.72	51.36	50.56	51.19	1,234,821	+0.15(+0.30%)
Feb 16, 2023	50.40	51.80	50.34	51.03	1,424,291	-0.15(-0.30%)
Feb 15, 2023	49.96	51.71	49.95	51.19	1,546,686	+0.67(+1.32%)
Feb 14, 2023	50.41	51.21	49.89	50.52	1,516,966	-0.05(-0.11%)
Feb 13, 2023	48.67	51.06	48.46	50.57	3,421,992	+1.61(+3.29%)
Feb 10, 2023	52.93	53.36	48.70	48.96	6,931,792	-9.45(-16.18%)
Feb 09, 2023	59.43	60.23	58.35	58.41	1,166,758	-0.31(-0.52%)
Feb 08, 2023	58.70	59.58	58.46	58.72	1,046,235	-0.47(-0.79%)
Feb 07, 2023	58.45	59.45	58.13	59.19	1,470,255	+0.35(+0.60%)
Feb 06, 2023	59.73	59.85	58.49	58.84	1,466,251	-1.58(-2.62%)
Feb 03, 2023	59.71	61.07	59.45	60.42	1,264,864	-0.51(-0.83%)
Feb 02, 2023	61.14	62.33	60.50	60.93	1,360,431	-0.28(-0.46%)
Feb 01, 2023	59.10	61.46	58.74	61.21	1,476,502	+2.48(+4.22%)
Jan 31, 2023	58.11	58.87	57.64	58.73	913,640	+1.36(+2.36%)
Jan 30, 2023	56.79	58.16	56.62	57.37	1,438,906	-0.41(-0.70%)
Jan 27, 2023	56.63	58.13	56.52	57.78	1,255,182	+1.66(+2.97%)
Jan 26, 2023	56.08	56.27	55.23	56.12	959,079	+0.82(+1.49%)
Jan 25, 2023	53.49	55.40	53.11	55.29	1,598,297	+0.36(+0.66%)
Jan 24, 2023	56.95	56.95	53.50	54.93	3,819,955	-4.27(-7.21%)
Jan 23, 2023	58.31	59.25	57.95	59.20	557,546	+1.43(+2.47%)
Jan 20, 2023	57.45	58.22	57.07	57.77	683,547	+0.69(+1.20%)
Jan 19, 2023	57.43	57.52	56.43	57.09	624,908	-0.67(-1.16%)
Jan 18, 2023	59.48	59.68	57.71	57.75	892,476	-1.17(-1.98%)
Jan 17, 2023	57.72	59.00	57.70	58.92	1,148,456	+0.98(+1.69%)
Jan 13, 2023	57.00	58.19	56.87	57.94	772,982	+0.07(+0.13%)
Jan 12, 2023	56.71	58.14	56.62	57.87	1,422,061	+1.53(+2.71%)
Jan 11, 2023	55.66	56.48	55.57	56.34	788,385	+1.09(+1.98%)
Jan 10, 2023	55.12	55.29	54.66	55.25	771,538	+0.33(+0.61%)
Jan 09, 2023	55.50	55.59	54.27	54.91	1,346,372	-0.80(-1.43%)
Jan 06, 2023	54.16	56.06	54.09	55.71	1,296,633	+1.74(+3.22%)
Jan 05, 2023	53.21	54.10	52.66	53.97	1,609,016	+0.20(+0.37%)
Jan 04, 2023	52.97	53.79	52.39	53.78	963,779	+1.75(+3.37%)
Jan 03, 2023	51.57	52.27	51.36	52.02	1,177,744	+1.21(+2.39%)
Dec 30, 2022	51.15	51.61	50.65	50.81	686,808	-0.99(-1.92%)
Dec 29, 2022	50.52	51.82	50.40	51.80	710,585	+2.02(+4.05%)
Dec 28, 2022	50.76	51.00	49.79	49.79	925,210	-0.91(-1.80%)
Dec 27, 2022	49.77	50.79	49.70	50.70	825,325	+0.55(+1.10%)
Dec 23, 2022	49.81	50.47	49.66	50.15	1,058,300	+0.36(+0.73%)
Dec 22, 2022	50.44	50.47	48.71	49.79	1,572,844	-1.36(-2.65%)
Dec 21, 2022	50.71	51.28	50.45	51.14	1,366,083	+0.49(+0.96%)
Dec 20, 2022	51.51	51.51	50.28	50.66	1,827,639	-0.96(-1.86%)
Dec 19, 2022	51.92	52.17	51.22	51.61	1,939,707	-0.04(-0.07%)
Dec 16, 2022	52.17	52.97	51.53	51.65	1,090,757	-0.89(-1.69%)
Dec 15, 2022	53.29	53.42	51.98	52.54	1,415,037	-1.47(-2.73%)
Dec 14, 2022	53.27	54.74	53.21	54.01	1,997,076	-0.14(-0.25%)
Dec 13, 2022	55.87	55.98	53.69	54.15	1,258,344	+0.14(+0.25%)
Dec 12, 2022	52.34	54.15	52.18	54.01	1,047,688	+1.34(+2.54%)
Dec 09, 2022	52.58	53.15	52.42	52.67	843,913	-0.22(-0.41%)
Dec 08, 2022	52.55	52.94	52.20	52.89	1,123,253	+0.40(+0.76%)
Dec 07, 2022	52.83	53.14	52.35	52.49	1,318,078	-0.63(-1.19%)
Dec 06, 2022	53.74	54.27	52.45	53.12	1,440,239	-0.46(-0.86%)
Dec 05, 2022	54.82	55.05	53.37	53.59	1,150,453	-1.85(-3.34%)
Dec 02, 2022	54.71	55.78	54.52	55.44	943,808	-0.27(-0.49%)

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.