Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	61.17	61.98	60.26	60.35	890,275	-0.14(-0.23%)
Feb 27, 2023	59.81	61.51	59.43	60.49	820,382	+1.21(+2.05%)
Feb 24, 2023	59.99	60.28	58.51	59.28	1,527,709	-1.08(-1.78%)
Feb 23, 2023	58.06	60.58	57.83	60.35	1,870,593	+6.98(+13.09%)
Feb 22, 2023	53.24	54.14	52.66	53.37	981,400	+0.19(+0.36%)
Feb 21, 2023	53.48	54.34	52.68	53.18	701,072	-0.92(-1.70%)
Feb 17, 2023	55.57	55.57	53.46	54.10	743,525	-2.07(-3.69%)
Feb 16, 2023	56.63	57.78	56.12	56.17	560,703	-0.97(-1.70%)
Feb 15, 2023	56.86	57.23	55.17	57.14	569,465	-1.00(-1.72%)
Feb 14, 2023	56.48	58.55	56.13	58.14	548,733	+1.02(+1.79%)
Feb 13, 2023	56.86	57.99	56.20	57.12	507,182	-0.40(-0.70%)
Feb 10, 2023	55.22	57.60	55.22	57.52	529,451	+3.16(+5.81%)
Feb 09, 2023	56.29	56.29	54.03	54.37	448,858	-1.79(-3.19%)
Feb 08, 2023	56.54	56.98	55.60	56.15	431,161	-0.53(-0.94%)
Feb 07, 2023	55.04	56.74	53.88	56.69	673,955	+2.12(+3.88%)
Feb 06, 2023	55.51	56.35	53.69	54.57	696,704	-1.28(-2.29%)
Feb 03, 2023	54.17	56.64	54.03	55.85	1,089,299	+1.53(+2.82%)
Feb 02, 2023	55.14	55.63	53.48	54.32	544,392	-1.08(-1.94%)
Feb 01, 2023	56.67	57.01	53.57	55.40	515,434	-1.84(-3.22%)
Jan 31, 2023	55.69	57.27	55.07	57.24	652,797	+1.82(+3.29%)
Jan 30, 2023	57.50	57.50	55.00	55.41	768,160	-3.10(-5.29%)
Jan 27, 2023	58.92	59.35	58.06	58.51	556,602	-0.20(-0.34%)
Jan 26, 2023	57.76	58.86	57.53	58.71	589,632	+1.60(+2.80%)
Jan 25, 2023	56.28	57.12	54.81	57.11	610,659	+0.78(+1.39%)
Jan 24, 2023	56.77	57.50	56.03	56.33	1,031,644	+0.36(+0.65%)
Jan 23, 2023	55.43	56.46	54.27	55.97	674,083	+0.99(+1.80%)
Jan 20, 2023	55.49	55.71	54.07	54.98	721,017	+0.03(+0.06%)
Jan 19, 2023	51.80	55.12	51.53	54.94	886,877	+2.86(+5.50%)
Jan 18, 2023	52.20	54.11	52.04	52.08	613,553	+0.13(+0.25%)
Jan 17, 2023	52.40	52.96	51.85	51.95	617,690	-0.03(-0.07%)
Jan 13, 2023	50.27	52.43	49.73	51.98	496,239	+1.57(+3.10%)
Jan 12, 2023	49.41	51.39	49.02	50.42	502,907	+1.69(+3.46%)
Jan 11, 2023	49.35	49.35	47.88	48.73	459,453	-0.07(-0.14%)
Jan 10, 2023	48.70	49.09	47.39	48.80	598,604	+0.05(+0.11%)
Jan 09, 2023	49.27	49.79	48.65	48.75	423,274	+0.80(+1.67%)
Jan 06, 2023	47.96	48.51	47.30	47.95	371,942	+0.99(+2.11%)
Jan 05, 2023	46.88	47.56	46.07	46.96	419,430	+0.02(+0.04%)
Jan 04, 2023	46.49	47.49	46.19	46.94	469,537	-0.22(-0.47%)
Jan 03, 2023	49.42	49.66	46.72	47.17	607,348	-2.66(-5.33%)
Dec 30, 2022	49.11	49.88	48.81	49.82	572,768	+0.43(+0.87%)
Dec 29, 2022	48.43	49.56	48.33	49.39	473,817	+0.86(+1.77%)
Dec 28, 2022	50.49	50.55	48.22	48.53	591,330	-2.06(-4.06%)
Dec 27, 2022	50.86	50.97	49.88	50.59	515,619	+0.09(+0.17%)
Dec 23, 2022	48.54	50.52	48.50	50.50	530,247	+2.56(+5.35%)
Dec 22, 2022	49.87	49.87	46.80	47.94	759,103	-2.04(-4.08%)
Dec 21, 2022	49.60	50.05	48.74	49.98	462,812	+1.61(+3.32%)
Dec 20, 2022	47.96	48.71	47.68	48.37	317,407	+0.46(+0.97%)
Dec 19, 2022	48.53	49.25	47.48	47.91	509,375	-0.11(-0.23%)
Dec 16, 2022	47.77	48.61	46.85	48.02	1,706,866	-1.13(-2.29%)
Dec 15, 2022	48.26	49.33	47.79	49.14	899,498	+0.60(+1.24%)
Dec 14, 2022	48.88	49.85	48.05	48.54	958,500	-0.32(-0.65%)
Dec 13, 2022	49.42	50.49	48.60	48.86	1,287,611	+0.79(+1.64%)
Dec 12, 2022	47.26	48.30	46.71	48.07	969,359	+1.39(+2.97%)
Dec 09, 2022	47.01	47.60	46.15	46.68	789,431	-0.21(-0.44%)
Dec 08, 2022	50.57	51.72	46.82	46.89	1,059,237	-2.75(-5.54%)
Dec 07, 2022	50.13	50.88	49.19	49.64	460,482	-0.02(-0.03%)
Dec 06, 2022	51.56	52.50	49.48	49.66	789,181	-2.34(-4.51%)
Dec 05, 2022	56.00	56.80	51.88	52.00	642,021	-3.08(-5.59%)
Dec 02, 2022	54.26	55.48	54.24	55.08	616,524	+0.30(+0.55%)

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.