Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.33	51.93	51.22	51.42	1,899,573	-0.01(-0.02%)
Feb 27, 2023	51.58	52.31	51.07	51.43	1,510,039	-0.04(-0.08%)
Feb 24, 2023	51.33	51.68	51.03	51.47	1,574,197	-0.78(-1.50%)
Feb 23, 2023	52.34	52.56	51.24	52.25	1,767,806	+0.23(+0.43%)
Feb 22, 2023	51.87	52.36	51.44	52.03	1,220,114	+0.50(+0.96%)
Feb 21, 2023	52.95	53.03	51.21	51.53	2,034,287	-2.15(-4.00%)
Feb 17, 2023	54.17	54.17	52.99	53.68	1,386,019	-0.76(-1.40%)
Feb 16, 2023	53.73	54.96	53.38	54.44	1,142,329	-0.35(-0.64%)
Feb 15, 2023	53.56	55.00	53.56	54.79	1,564,964	+0.72(+1.34%)
Feb 14, 2023	54.98	55.17	53.82	54.07	1,730,828	-1.10(-2.00%)
Feb 13, 2023	54.02	55.20	53.79	55.17	2,927,973	+1.46(+2.72%)
Feb 10, 2023	53.19	54.43	52.51	53.71	4,602,424	+1.03(+1.96%)
Feb 09, 2023	51.21	55.24	50.90	52.67	4,563,486	-0.12(-0.22%)
Feb 08, 2023	52.92	53.16	52.13	52.79	3,236,433	-0.38(-0.72%)
Feb 07, 2023	52.42	53.39	51.95	53.17	1,689,781	+0.19(+0.35%)
Feb 06, 2023	53.33	53.46	52.65	52.98	1,372,552	-1.04(-1.93%)
Feb 03, 2023	54.08	54.91	53.61	54.03	1,996,050	-1.27(-2.29%)
Feb 02, 2023	53.83	55.73	53.61	55.30	2,808,299	+2.28(+4.31%)
Feb 01, 2023	51.70	53.64	51.62	53.01	3,315,284	+1.12(+2.16%)
Jan 31, 2023	49.62	51.90	49.52	51.89	1,818,579	+2.73(+5.56%)
Jan 30, 2023	49.33	49.96	49.14	49.16	1,091,005	-0.62(-1.25%)
Jan 27, 2023	49.22	50.04	48.95	49.78	1,032,826	+0.45(+0.91%)
Jan 26, 2023	49.16	49.64	48.35	49.34	2,281,179	-0.72(-1.44%)
Jan 25, 2023	49.25	50.13	48.92	50.06	1,087,045	+0.20(+0.39%)
Jan 24, 2023	49.37	50.54	49.36	49.86	1,331,896	-0.01(-0.02%)
Jan 23, 2023	49.13	49.93	48.92	49.87	1,630,391	+0.97(+1.97%)
Jan 20, 2023	47.35	49.00	46.87	48.91	1,842,733	+1.85(+3.94%)
Jan 19, 2023	48.59	48.65	47.00	47.05	2,062,874	-2.10(-4.27%)
Jan 18, 2023	50.34	50.49	49.09	49.15	2,198,299	-0.53(-1.06%)
Jan 17, 2023	50.14	50.77	49.62	49.68	1,698,550	-1.04(-2.06%)
Jan 13, 2023	50.10	50.91	49.79	50.72	1,481,557	+0.13(+0.25%)
Jan 12, 2023	50.99	50.99	49.30	50.59	1,339,264	+0.18(+0.35%)
Jan 11, 2023	49.13	50.48	49.08	50.42	1,468,003	+0.86(+1.73%)
Jan 10, 2023	48.74	49.57	48.57	49.56	1,482,839	+0.44(+0.89%)
Jan 09, 2023	49.04	50.08	48.86	49.12	1,866,464	+0.68(+1.41%)
Jan 06, 2023	47.40	48.73	47.20	48.44	1,426,123	+1.48(+3.16%)
Jan 05, 2023	46.92	47.26	46.17	46.96	1,797,280	-0.58(-1.21%)
Jan 04, 2023	47.14	47.73	46.72	47.53	1,226,913	+1.28(+2.76%)
Jan 03, 2023	46.23	46.66	45.86	46.25	1,365,656	+0.73(+1.61%)
Dec 30, 2022	45.48	45.81	44.96	45.52	1,264,920	-0.55(-1.19%)
Dec 29, 2022	45.37	46.33	45.16	46.07	999,490	+1.06(+2.36%)
Dec 28, 2022	46.17	46.38	44.96	45.01	1,369,298	-1.09(-2.37%)
Dec 27, 2022	45.81	46.14	45.55	46.10	919,144	+0.13(+0.28%)
Dec 23, 2022	45.69	46.00	45.31	45.97	797,044	+0.20(+0.43%)
Dec 22, 2022	45.27	45.91	44.62	45.78	1,232,888	-0.19(-0.40%)
Dec 21, 2022	45.74	46.15	45.48	45.96	1,463,633	+0.58(+1.27%)
Dec 20, 2022	45.40	45.63	45.04	45.39	2,289,282	-0.42(-0.92%)
Dec 19, 2022	46.02	46.25	45.46	45.81	1,554,141	-0.45(-0.97%)
Dec 16, 2022	46.97	47.19	45.48	46.25	3,844,790	-1.09(-2.31%)
Dec 15, 2022	47.92	48.18	47.11	47.35	3,358,636	-1.56(-3.19%)
Dec 14, 2022	49.91	50.22	48.53	48.91	2,312,708	-1.25(-2.49%)
Dec 13, 2022	51.06	51.06	49.63	50.16	2,376,641	+1.72(+3.54%)
Dec 12, 2022	48.27	48.54	47.77	48.44	1,109,854	+0.33(+0.69%)
Dec 09, 2022	48.24	48.75	47.91	48.11	1,012,849	-0.32(-0.66%)
Dec 08, 2022	47.68	48.65	47.46	48.43	1,265,437	+0.71(+1.49%)
Dec 07, 2022	47.29	48.14	47.10	47.72	1,168,401	+0.49(+1.03%)
Dec 06, 2022	48.30	48.36	46.50	47.23	1,473,490	-0.97(-2.00%)
Dec 05, 2022	48.84	48.87	47.97	48.19	1,575,627	-1.47(-2.97%)
Dec 02, 2022	49.47	50.08	49.01	49.67	1,840,110	-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.