Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.86	54.38	51.61	53.77	137,962	+1.78(+3.42%)
Feb 27, 2023	52.22	53.06	51.82	51.99	74,620	+0.10(+0.19%)
Feb 24, 2023	51.79	52.38	50.69	51.89	56,266	-0.69(-1.30%)
Feb 23, 2023	52.31	53.34	51.91	52.57	73,981	+0.45(+0.86%)
Feb 22, 2023	52.80	53.72	51.84	52.12	91,565	-0.65(-1.22%)
Feb 21, 2023	53.58	54.11	52.65	52.77	125,788	-1.19(-2.21%)
Feb 17, 2023	54.21	55.76	50.42	53.96	80,859	+0.15(+0.27%)
Feb 16, 2023	52.86	54.57	52.40	53.82	105,561	+1.03(+1.95%)
Feb 15, 2023	51.94	53.02	51.50	52.79	46,173	+0.38(+0.73%)
Feb 14, 2023	52.56	53.12	51.82	52.41	49,051	-0.43(-0.81%)
Feb 13, 2023	52.39	52.95	51.45	52.84	85,434	+0.56(+1.07%)
Feb 10, 2023	51.13	52.37	51.13	52.28	74,953	+0.61(+1.17%)
Feb 09, 2023	52.38	53.11	51.36	51.67	95,237	-0.23(-0.43%)
Feb 08, 2023	52.91	53.19	51.65	51.90	110,748	-1.12(-2.10%)
Feb 07, 2023	51.83	53.19	51.09	53.01	71,810	+0.88(+1.69%)
Feb 06, 2023	53.35	54.32	50.42	52.13	70,463	-1.94(-3.58%)
Feb 03, 2023	55.72	56.51	53.70	54.07	136,195	-1.83(-3.27%)
Feb 02, 2023	54.65	56.66	54.29	55.90	67,870	+1.15(+2.09%)
Feb 01, 2023	54.08	55.21	49.77	54.76	139,128	+0.25(+0.47%)
Jan 31, 2023	53.74	54.67	52.88	54.50	222,102	+0.96(+1.79%)
Jan 30, 2023	53.09	54.86	51.46	53.54	95,263	+0.02(+0.04%)
Jan 27, 2023	55.71	55.71	53.00	53.52	111,292	-2.38(-4.25%)
Jan 26, 2023	54.13	57.11	53.76	55.90	252,941	+2.15(+4.01%)
Jan 25, 2023	51.48	54.04	50.56	53.75	155,012	+1.63(+3.14%)
Jan 24, 2023	51.72	52.60	49.29	52.11	54,260	+0.39(+0.76%)
Jan 23, 2023	51.54	52.20	46.46	51.72	47,262	+0.07(+0.13%)
Jan 20, 2023	50.88	51.87	50.42	51.65	94,013	+1.10(+2.17%)
Jan 19, 2023	50.24	51.66	49.40	50.56	77,181	-0.16(-0.31%)
Jan 18, 2023	51.78	52.38	50.59	50.71	72,310	-1.00(-1.93%)
Jan 17, 2023	52.63	53.27	51.48	51.71	55,503	-1.33(-2.51%)
Jan 13, 2023	51.92	53.19	51.58	53.04	33,068	+0.67(+1.27%)
Jan 12, 2023	52.05	52.55	51.17	52.38	68,135	+0.63(+1.21%)
Jan 11, 2023	51.62	51.91	49.91	51.75	42,952	+0.18(+0.34%)
Jan 10, 2023	49.18	51.72	49.18	51.58	54,495	+2.08(+4.21%)
Jan 09, 2023	49.54	50.95	49.29	49.49	53,948	+0.14(+0.28%)
Jan 06, 2023	47.97	50.61	47.97	49.35	56,549	+1.80(+3.79%)
Jan 05, 2023	46.64	47.82	46.35	47.55	39,499	+0.50(+1.06%)
Jan 04, 2023	45.63	47.17	45.50	47.05	52,244	+1.50(+3.29%)
Jan 03, 2023	45.08	46.01	44.58	45.56	77,850	+0.84(+1.88%)
Dec 30, 2022	45.17	45.96	44.54	44.71	46,104	-0.65(-1.42%)
Dec 29, 2022	45.08	45.93	44.60	45.36	39,984	+0.86(+1.94%)
Dec 28, 2022	45.68	46.48	44.36	44.50	62,851	-1.31(-2.86%)
Dec 27, 2022	45.69	46.31	45.43	45.81	46,654	+0.38(+0.84%)
Dec 23, 2022	45.30	45.63	45.10	45.43	33,010	+0.18(+0.39%)
Dec 22, 2022	46.27	46.27	44.47	45.25	47,449	-1.49(-3.18%)
Dec 21, 2022	46.33	47.12	46.09	46.74	56,208	+1.17(+2.58%)
Dec 20, 2022	44.74	46.20	43.94	45.57	41,524	+0.52(+1.15%)
Dec 19, 2022	44.53	45.53	44.49	45.05	49,306	+0.59(+1.32%)
Dec 16, 2022	44.03	45.27	43.71	44.46	284,538	-0.50(-1.11%)
Dec 15, 2022	47.00	47.00	44.26	44.96	84,678	-2.62(-5.51%)
Dec 14, 2022	47.56	48.41	46.59	47.58	74,145	+0.29(+0.62%)
Dec 13, 2022	48.84	48.93	46.20	47.29	93,917	-0.12(-0.25%)
Dec 12, 2022	46.82	48.72	46.56	47.41	56,089	+0.71(+1.53%)
Dec 09, 2022	48.16	48.53	46.55	46.69	52,920	-1.47(-3.05%)
Dec 08, 2022	48.06	49.03	47.95	48.16	57,025	+0.43(+0.90%)
Dec 07, 2022	48.82	48.93	47.56	47.73	44,661	-1.37(-2.79%)
Dec 06, 2022	47.56	49.12	47.56	49.10	55,625	+1.60(+3.38%)
Dec 05, 2022	49.28	49.28	47.41	47.49	64,069	-1.90(-3.84%)
Dec 02, 2022	47.22	50.11	47.22	49.39	57,277	+1.69(+3.55%)

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.