Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.92	52.49	51.38	51.62	2,274,223	-0.26(-0.51%)
Feb 27, 2023	53.26	53.52	51.71	51.88	1,712,096	-1.07(-2.02%)
Feb 24, 2023	52.62	53.08	51.59	52.95	1,858,189	-0.60(-1.12%)
Feb 23, 2023	54.08	54.40	52.55	53.55	1,553,521	-0.50(-0.92%)
Feb 22, 2023	53.00	54.09	52.91	54.05	2,600,536	+1.14(+2.15%)
Feb 21, 2023	55.27	55.37	52.84	52.91	2,920,079	-2.79(-5.00%)
Feb 17, 2023	54.78	55.76	54.58	55.70	2,764,109	+0.84(+1.54%)
Feb 16, 2023	56.02	57.55	54.75	54.85	2,856,983	+0.08(+0.14%)
Feb 15, 2023	53.96	54.81	53.35	54.78	2,281,044	+0.25(+0.46%)
Feb 14, 2023	54.62	54.96	53.44	54.52	1,418,049	-0.56(-1.02%)
Feb 13, 2023	54.05	55.11	53.76	55.09	1,487,422	+1.25(+2.32%)
Feb 10, 2023	53.16	54.27	53.06	53.84	1,363,126	+0.52(+0.97%)
Feb 09, 2023	55.54	55.54	53.27	53.32	2,680,093	-2.38(-4.28%)
Feb 08, 2023	56.09	56.50	55.51	55.71	1,585,560	-0.75(-1.33%)
Feb 07, 2023	56.57	56.57	55.07	56.46	1,175,413	-0.34(-0.59%)
Feb 06, 2023	57.03	57.21	55.93	56.79	1,559,164	-1.13(-1.94%)
Feb 03, 2023	58.05	59.25	57.87	57.92	1,264,074	-1.43(-2.40%)
Feb 02, 2023	57.08	60.04	56.38	59.35	2,720,303	+2.82(+5.00%)
Feb 01, 2023	54.96	56.74	54.51	56.52	2,554,805	+1.00(+1.81%)
Jan 31, 2023	54.93	55.90	54.37	55.52	8,681,164	+0.87(+1.60%)
Jan 30, 2023	54.11	55.20	53.89	54.65	3,835,314	+0.31(+0.56%)
Jan 27, 2023	55.48	57.20	54.15	54.34	7,556,337	-4.79(-8.11%)
Jan 26, 2023	60.19	60.46	58.82	59.13	1,219,498	-0.30(-0.50%)
Jan 25, 2023	58.87	59.45	58.07	59.43	1,025,068	+0.26(+0.44%)
Jan 24, 2023	60.14	60.63	59.01	59.17	1,055,823	-1.10(-1.83%)
Jan 23, 2023	59.15	60.35	58.70	60.27	1,659,662	+1.57(+2.67%)
Jan 20, 2023	57.11	58.80	57.08	58.71	1,426,582	+1.65(+2.89%)
Jan 19, 2023	59.06	59.26	56.59	57.06	1,635,192	-2.44(-4.10%)
Jan 18, 2023	60.73	60.85	59.34	59.49	1,371,344	-1.16(-1.91%)
Jan 17, 2023	60.89	61.10	60.15	60.65	1,487,052	-0.56(-0.91%)
Jan 13, 2023	60.37	61.34	60.17	61.21	986,125	+0.13(+0.21%)
Jan 12, 2023	61.42	61.42	60.13	61.08	1,121,558	-0.05(-0.08%)
Jan 11, 2023	60.29	61.40	60.26	61.13	1,909,867	+1.34(+2.25%)
Jan 10, 2023	59.00	59.86	58.87	59.78	1,424,058	+0.72(+1.22%)
Jan 09, 2023	60.16	60.21	58.93	59.06	1,287,599	-1.08(-1.79%)
Jan 06, 2023	58.96	60.55	58.84	60.13	1,507,100	+1.45(+2.46%)
Jan 05, 2023	57.39	58.80	57.12	58.69	1,797,115	+1.10(+1.92%)
Jan 04, 2023	57.53	58.23	57.10	57.58	1,871,182	+0.15(+0.26%)
Jan 03, 2023	57.09	57.53	56.76	57.44	1,814,262	+0.87(+1.54%)
Dec 30, 2022	55.89	56.67	55.77	56.57	1,374,197	+0.02(+0.03%)
Dec 29, 2022	54.49	56.67	54.36	56.55	1,729,792	+2.57(+4.76%)
Dec 28, 2022	54.67	55.13	53.77	53.98	1,152,158	-0.57(-1.04%)
Dec 27, 2022	54.02	54.74	53.47	54.54	989,913	+0.57(+1.07%)
Dec 23, 2022	53.66	54.01	53.26	53.97	1,236,374	+0.47(+0.88%)
Dec 22, 2022	53.06	53.56	51.77	53.50	2,097,717	+0.01(+0.02%)
Dec 21, 2022	51.15	53.77	51.15	53.49	2,863,498	+2.69(+5.29%)
Dec 20, 2022	51.56	51.68	50.67	50.80	2,949,873	-1.04(-2.00%)
Dec 19, 2022	53.51	53.69	51.60	51.84	2,621,573	-1.81(-3.37%)
Dec 16, 2022	54.68	54.91	53.05	53.64	3,578,715	-1.26(-2.30%)
Dec 15, 2022	54.88	55.21	54.28	54.91	1,982,564	-0.69(-1.23%)
Dec 14, 2022	56.10	56.58	54.99	55.59	1,935,302	-0.66(-1.17%)
Dec 13, 2022	57.38	58.18	55.83	56.25	2,094,035	+0.62(+1.12%)
Dec 12, 2022	55.22	55.67	54.79	55.63	1,779,158	+0.47(+0.86%)
Dec 09, 2022	55.66	56.04	55.13	55.16	1,511,175	-0.52(-0.94%)
Dec 08, 2022	56.56	57.14	55.51	55.68	1,941,256	+0.01(+0.03%)
Dec 07, 2022	56.31	57.26	55.61	55.67	1,373,982	-0.49(-0.88%)
Dec 06, 2022	58.85	58.95	55.26	56.16	2,194,124	-2.48(-4.22%)
Dec 05, 2022	58.49	59.05	58.01	58.63	1,524,527	-0.06(-0.11%)
Dec 02, 2022	58.42	59.07	58.09	58.70	1,343,130	+0.05(+0.08%)

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.