Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	52.67	55.11	52.37	54.44	858,496	+1.48(+2.79%)
Feb 27, 2023	55.09	55.09	52.16	52.96	429,797	-0.02(-0.04%)
Feb 24, 2023	51.92	53.19	51.64	52.98	390,756	-0.33(-0.62%)
Feb 23, 2023	53.86	53.99	52.54	53.31	356,474	+0.16(+0.30%)
Feb 22, 2023	52.18	53.60	51.59	53.15	449,148	+1.52(+2.94%)
Feb 21, 2023	53.00	53.37	51.51	51.63	450,259	-2.38(-4.41%)
Feb 17, 2023	54.53	54.53	52.98	54.01	303,769	-0.42(-0.77%)
Feb 16, 2023	53.96	56.02	53.29	54.43	381,973	-0.82(-1.48%)
Feb 15, 2023	52.26	55.31	52.05	55.25	551,096	+2.82(+5.38%)
Feb 14, 2023	53.39	54.46	52.20	52.43	472,844	-1.76(-3.25%)
Feb 13, 2023	54.93	55.52	53.98	54.19	360,699	-0.91(-1.65%)
Feb 10, 2023	53.73	55.40	53.20	55.10	407,033	+0.88(+1.62%)
Feb 09, 2023	58.13	58.37	54.12	54.22	457,389	-3.24(-5.64%)
Feb 08, 2023	57.55	58.06	56.80	57.46	299,617	-0.80(-1.37%)
Feb 07, 2023	55.36	58.47	54.52	58.26	451,641	+2.88(+5.20%)
Feb 06, 2023	56.75	56.92	55.25	55.38	265,207	-1.95(-3.40%)
Feb 03, 2023	59.03	59.96	56.90	57.33	437,545	-3.10(-5.13%)
Feb 02, 2023	57.61	60.45	57.04	60.43	842,808	+3.38(+5.92%)
Feb 01, 2023	55.12	57.41	54.99	57.05	508,711	+1.58(+2.85%)
Jan 31, 2023	55.25	56.02	55.09	55.47	457,413	+0.38(+0.69%)
Jan 30, 2023	56.67	57.17	55.00	55.09	528,015	-2.45(-4.26%)
Jan 27, 2023	56.09	57.67	55.95	57.54	358,292	+1.74(+3.12%)
Jan 26, 2023	55.00	55.91	54.61	55.80	315,304	+1.35(+2.48%)
Jan 25, 2023	52.44	54.53	51.82	54.45	363,022	+1.50(+2.83%)
Jan 24, 2023	57.29	58.30	52.79	52.95	415,996	-4.86(-8.41%)
Jan 23, 2023	56.25	58.08	56.00	57.81	414,656	+1.81(+3.23%)
Jan 20, 2023	56.18	56.64	54.38	56.00	461,131	+0.12(+0.21%)
Jan 19, 2023	54.46	56.31	53.17	55.88	483,646	+1.02(+1.86%)
Jan 18, 2023	58.05	58.65	54.83	54.86	521,350	-2.73(-4.74%)
Jan 17, 2023	56.91	57.78	56.05	57.59	716,403	+0.53(+0.93%)
Jan 13, 2023	54.98	57.35	54.97	57.06	356,169	+1.58(+2.85%)
Jan 12, 2023	55.31	55.80	53.67	55.48	309,317	+0.52(+0.95%)
Jan 11, 2023	55.00	56.35	54.67	54.96	290,116	+0.43(+0.79%)
Jan 10, 2023	53.59	54.79	53.58	54.53	329,441	+0.69(+1.28%)
Jan 09, 2023	53.07	54.51	52.18	53.84	675,031	+1.52(+2.91%)
Jan 06, 2023	52.21	52.76	50.64	52.32	593,652	+0.43(+0.83%)
Jan 05, 2023	52.66	53.24	50.59	51.89	601,048	-1.14(-2.15%)
Jan 04, 2023	52.20	53.11	51.19	53.03	429,667	+1.49(+2.89%)
Jan 03, 2023	51.00	51.89	49.83	51.54	528,340	+1.12(+2.22%)
Dec 30, 2022	48.59	50.77	48.37	50.42	363,770	+1.25(+2.54%)
Dec 29, 2022	47.49	49.33	47.03	49.17	439,964	+2.27(+4.84%)
Dec 28, 2022	47.22	47.28	46.14	46.90	539,311	-0.15(-0.32%)
Dec 27, 2022	48.28	48.28	46.77	47.05	385,881	-1.39(-2.87%)
Dec 23, 2022	48.27	48.91	47.72	48.44	364,550	+0.08(+0.17%)
Dec 22, 2022	48.45	48.60	47.32	48.36	460,813	-0.71(-1.45%)
Dec 21, 2022	48.77	50.00	48.39	49.07	521,777	+0.93(+1.93%)
Dec 20, 2022	46.85	48.52	46.11	48.14	596,462	+1.14(+2.43%)
Dec 19, 2022	48.45	48.45	46.42	47.00	652,290	-1.74(-3.57%)
Dec 16, 2022	47.61	49.11	47.08	48.74	2,328,981	+0.30(+0.62%)
Dec 15, 2022	48.40	49.36	47.58	48.44	520,682	-0.81(-1.64%)
Dec 14, 2022	49.52	51.07	48.73	49.25	434,853	-0.77(-1.54%)
Dec 13, 2022	51.43	52.81	49.02	50.02	773,962	+0.95(+1.94%)
Dec 12, 2022	47.98	49.83	47.32	49.07	820,880	+1.53(+3.22%)
Dec 09, 2022	47.70	48.37	47.03	47.54	513,954	-0.58(-1.21%)
Dec 08, 2022	48.44	49.68	47.55	48.12	713,477	-0.02(-0.04%)
Dec 07, 2022	47.32	48.60	46.20	48.14	757,847	+0.84(+1.78%)
Dec 06, 2022	49.08	49.08	46.72	47.30	516,221	-2.15(-4.35%)
Dec 05, 2022	50.53	50.57	48.10	49.45	1,036,056	-1.39(-2.73%)
Dec 02, 2022	50.89	52.65	50.05	50.84	703,772	-0.12(-0.24%)

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.