Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.35	51.95	51.24	51.44	1,898,846	-0.01(-0.02%)
Feb 27, 2023	51.60	52.32	51.09	51.45	1,509,461	-0.04(-0.08%)
Feb 24, 2023	51.35	51.70	51.05	51.49	1,573,594	-0.78(-1.50%)
Feb 23, 2023	52.36	52.58	51.26	52.27	1,767,129	+0.23(+0.43%)
Feb 22, 2023	51.89	52.38	51.46	52.05	1,219,647	+0.50(+0.96%)
Feb 21, 2023	52.98	53.05	51.23	51.55	2,033,509	-2.15(-4.00%)
Feb 17, 2023	54.19	54.19	53.01	53.70	1,385,489	-0.76(-1.40%)
Feb 16, 2023	53.75	54.98	53.40	54.46	1,141,892	-0.35(-0.64%)
Feb 15, 2023	53.58	55.02	53.58	54.81	1,564,365	+0.72(+1.33%)
Feb 14, 2023	55.00	55.19	53.84	54.09	1,730,166	-1.10(-2.00%)
Feb 13, 2023	54.04	55.22	53.81	55.19	2,926,852	+1.46(+2.72%)
Feb 10, 2023	53.21	54.45	52.53	53.73	4,600,662	+1.03(+1.96%)
Feb 09, 2023	51.23	55.26	50.92	52.69	4,561,740	-0.12(-0.22%)
Feb 08, 2023	52.94	53.18	52.15	52.81	3,235,194	-0.38(-0.72%)
Feb 07, 2023	52.44	53.41	51.97	53.19	1,689,134	+0.19(+0.35%)
Feb 06, 2023	53.35	53.48	52.67	53.00	1,372,027	-1.04(-1.93%)
Feb 03, 2023	54.10	54.93	53.63	54.05	1,995,286	-1.27(-2.29%)
Feb 02, 2023	53.85	55.75	53.63	55.32	2,807,225	+2.28(+4.31%)
Feb 01, 2023	51.72	53.66	51.64	53.03	3,314,015	+1.12(+2.16%)
Jan 31, 2023	49.64	51.92	49.54	51.91	1,817,883	+2.73(+5.56%)
Jan 30, 2023	49.35	49.98	49.16	49.18	1,090,587	-0.62(-1.25%)
Jan 27, 2023	49.24	50.06	48.96	49.80	1,032,430	+0.45(+0.91%)
Jan 26, 2023	49.18	49.66	48.37	49.35	2,280,305	-0.72(-1.44%)
Jan 25, 2023	49.27	50.14	48.94	50.08	1,086,629	+0.20(+0.39%)
Jan 24, 2023	49.38	50.56	49.37	49.88	1,331,386	-0.01(-0.02%)
Jan 23, 2023	49.15	49.95	48.94	49.89	1,629,767	+0.97(+1.97%)
Jan 20, 2023	47.36	49.02	46.89	48.93	1,842,028	+1.85(+3.94%)
Jan 19, 2023	48.61	48.67	47.01	47.07	2,062,084	-2.10(-4.27%)
Jan 18, 2023	50.36	50.51	49.11	49.17	2,197,458	-0.53(-1.06%)
Jan 17, 2023	50.16	50.79	49.64	49.70	1,697,900	-1.04(-2.06%)
Jan 13, 2023	50.12	50.93	49.81	50.74	1,480,990	+0.13(+0.25%)
Jan 12, 2023	51.01	51.01	49.32	50.61	1,338,752	+0.18(+0.35%)
Jan 11, 2023	49.15	50.50	49.10	50.44	1,467,442	+0.86(+1.73%)
Jan 10, 2023	48.76	49.59	48.58	49.58	1,482,272	+0.44(+0.89%)
Jan 09, 2023	49.06	50.10	48.88	49.14	1,865,750	+0.68(+1.41%)
Jan 06, 2023	47.41	48.75	47.22	48.46	1,425,578	+1.48(+3.16%)
Jan 05, 2023	46.94	47.28	46.18	46.97	1,796,592	-0.58(-1.21%)
Jan 04, 2023	47.16	47.74	46.74	47.55	1,226,443	+1.28(+2.76%)
Jan 03, 2023	46.25	46.68	45.88	46.27	1,365,134	+0.73(+1.61%)
Dec 30, 2022	45.50	45.83	44.97	45.54	1,264,436	-0.55(-1.19%)
Dec 29, 2022	45.38	46.35	45.18	46.09	999,107	+1.06(+2.36%)
Dec 28, 2022	46.18	46.40	44.97	45.02	1,368,774	-1.09(-2.37%)
Dec 27, 2022	45.83	46.15	45.57	46.12	918,792	+0.13(+0.28%)
Dec 23, 2022	45.71	46.02	45.33	45.99	796,739	+0.20(+0.43%)
Dec 22, 2022	45.29	45.93	44.63	45.79	1,232,416	-0.19(-0.40%)
Dec 21, 2022	45.75	46.16	45.50	45.98	1,463,073	+0.58(+1.27%)
Dec 20, 2022	45.41	45.65	45.06	45.40	2,288,406	-0.42(-0.92%)
Dec 19, 2022	46.04	46.27	45.48	45.82	1,553,546	-0.45(-0.97%)
Dec 16, 2022	46.98	47.21	45.50	46.27	3,843,318	-1.09(-2.31%)
Dec 15, 2022	47.94	48.19	47.13	47.36	3,357,351	-1.56(-3.19%)
Dec 14, 2022	49.93	50.24	48.55	48.93	2,311,823	-1.25(-2.49%)
Dec 13, 2022	51.08	51.08	49.65	50.17	2,375,732	+1.72(+3.54%)
Dec 12, 2022	48.29	48.55	47.78	48.46	1,109,429	+0.33(+0.69%)
Dec 09, 2022	48.26	48.77	47.93	48.13	1,012,462	-0.32(-0.66%)
Dec 08, 2022	47.70	48.67	47.48	48.45	1,264,952	+0.71(+1.49%)
Dec 07, 2022	47.31	48.15	47.12	47.74	1,167,954	+0.49(+1.03%)
Dec 06, 2022	48.32	48.38	46.52	47.25	1,472,926	-0.97(-2.00%)
Dec 05, 2022	48.86	48.88	47.99	48.21	1,575,024	-1.47(-2.97%)
Dec 02, 2022	49.49	50.10	49.03	49.69	1,839,406	-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.