Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	62.45	63.28	61.52	61.62	871,990	-0.14(-0.23%)
Feb 27, 2023	61.06	62.80	60.68	61.76	803,533	+1.24(+2.05%)
Feb 24, 2023	61.25	61.55	59.74	60.52	1,496,332	-1.10(-1.78%)
Feb 23, 2023	59.27	61.85	56.98	61.62	1,832,173	+7.13(+13.09%)
Feb 22, 2023	54.36	55.28	53.77	54.49	961,243	+0.19(+0.36%)
Feb 21, 2023	54.60	55.47	53.78	54.29	686,673	-0.94(-1.70%)
Feb 17, 2023	56.73	56.73	54.58	55.23	728,254	-2.12(-3.69%)
Feb 16, 2023	57.81	58.99	57.29	57.35	549,187	-0.99(-1.70%)
Feb 15, 2023	58.05	58.43	56.32	58.34	557,769	-1.02(-1.72%)
Feb 14, 2023	57.67	59.77	57.31	59.36	537,463	+1.04(+1.79%)
Feb 13, 2023	58.05	59.21	57.38	58.32	496,766	-0.41(-0.70%)
Feb 10, 2023	56.37	58.81	56.37	58.73	518,577	+3.22(+5.81%)
Feb 09, 2023	57.47	57.47	55.16	55.51	439,640	-1.83(-3.19%)
Feb 08, 2023	57.73	58.17	56.76	57.33	422,306	-0.54(-0.94%)
Feb 07, 2023	56.19	57.93	55.00	57.88	660,113	+2.16(+3.88%)
Feb 06, 2023	56.67	57.53	54.82	55.72	682,395	-1.31(-2.29%)
Feb 03, 2023	55.30	57.82	55.16	57.02	1,066,927	+1.56(+2.82%)
Feb 02, 2023	56.30	56.79	54.60	55.46	533,211	-1.10(-1.94%)
Feb 01, 2023	57.86	58.20	54.70	56.56	504,848	-1.88(-3.22%)
Jan 31, 2023	56.86	58.47	56.23	58.44	639,390	+1.86(+3.29%)
Jan 30, 2023	58.71	58.71	56.16	56.58	752,383	-3.16(-5.29%)
Jan 27, 2023	60.16	60.59	59.27	59.74	545,171	-0.20(-0.34%)
Jan 26, 2023	58.97	60.09	58.74	59.94	577,522	+1.63(+2.80%)
Jan 25, 2023	57.46	58.32	55.96	58.31	598,117	+0.80(+1.39%)
Jan 24, 2023	57.96	58.71	57.20	57.51	1,010,455	+0.37(+0.65%)
Jan 23, 2023	56.59	57.64	55.40	57.14	660,238	+1.01(+1.80%)
Jan 20, 2023	56.66	56.88	55.21	56.13	706,208	+0.04(+0.06%)
Jan 19, 2023	52.89	56.28	52.61	56.09	868,661	+2.92(+5.50%)
Jan 18, 2023	53.29	55.24	53.13	53.17	600,952	+0.13(+0.25%)
Jan 17, 2023	53.50	54.07	52.93	53.04	605,004	-0.04(-0.07%)
Jan 13, 2023	51.33	53.53	50.77	53.07	486,047	+1.60(+3.10%)
Jan 12, 2023	50.45	52.47	50.05	51.47	492,578	+1.72(+3.46%)
Jan 11, 2023	50.39	50.39	48.88	49.75	450,016	-0.07(-0.14%)
Jan 10, 2023	49.72	50.12	48.38	49.82	586,310	+0.05(+0.11%)
Jan 09, 2023	50.30	50.83	49.67	49.77	414,580	+0.82(+1.67%)
Jan 06, 2023	48.96	49.52	48.30	48.95	364,303	+1.01(+2.11%)
Jan 05, 2023	47.87	48.56	47.03	47.94	410,815	+0.02(+0.04%)
Jan 04, 2023	47.46	48.49	47.16	47.93	459,893	-0.23(-0.47%)
Jan 03, 2023	50.46	50.70	47.70	48.16	594,874	-2.71(-5.33%)
Dec 30, 2022	50.14	50.93	49.83	50.87	561,005	+0.44(+0.87%)
Dec 29, 2022	49.45	50.60	49.35	50.43	464,085	+0.88(+1.77%)
Dec 28, 2022	51.55	51.61	49.23	49.55	579,184	-2.10(-4.06%)
Dec 27, 2022	51.92	52.04	50.92	51.65	505,029	+0.09(+0.17%)
Dec 23, 2022	49.56	51.58	49.52	51.56	519,356	+2.62(+5.35%)
Dec 22, 2022	50.91	50.91	47.78	48.95	743,512	-2.08(-4.08%)
Dec 21, 2022	50.64	51.10	49.76	51.03	453,306	+1.64(+3.33%)
Dec 20, 2022	48.96	49.73	48.68	49.38	310,888	+0.47(+0.97%)
Dec 19, 2022	49.55	50.28	48.48	48.91	498,913	-0.11(-0.23%)
Dec 16, 2022	48.77	49.63	47.84	49.02	1,671,810	-1.15(-2.29%)
Dec 15, 2022	49.27	50.37	48.79	50.18	881,023	+0.61(+1.24%)
Dec 14, 2022	49.90	50.89	49.06	49.56	938,814	-0.32(-0.65%)
Dec 13, 2022	50.45	51.55	49.62	49.89	1,261,166	+0.81(+1.64%)
Dec 12, 2022	48.25	49.32	47.69	49.08	949,449	+1.42(+2.97%)
Dec 09, 2022	48.00	48.60	47.12	47.66	773,217	-0.21(-0.44%)
Dec 08, 2022	51.63	52.81	47.81	47.87	1,037,482	-2.81(-5.54%)
Dec 07, 2022	51.18	51.95	50.23	50.68	451,025	-0.02(-0.03%)
Dec 06, 2022	52.64	53.60	50.51	50.70	772,972	-2.39(-4.51%)
Dec 05, 2022	57.17	57.99	52.96	53.09	628,835	-3.14(-5.59%)
Dec 02, 2022	55.40	56.65	55.38	56.24	603,861	+0.31(+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.