Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	52.50	53.07	51.95	52.18	2,249,457	-0.27(-0.51%)
Feb 27, 2023	53.84	54.11	52.28	52.45	1,693,451	-1.08(-2.02%)
Feb 24, 2023	53.20	53.66	52.16	53.53	1,837,954	-0.61(-1.12%)
Feb 23, 2023	54.68	55.00	53.13	54.14	1,536,603	-0.50(-0.92%)
Feb 22, 2023	53.59	54.68	53.49	54.64	2,572,217	+1.15(+2.15%)
Feb 21, 2023	55.87	55.98	53.42	53.49	2,888,280	-2.82(-5.00%)
Feb 17, 2023	55.38	56.38	55.18	56.31	2,734,008	+0.85(+1.54%)
Feb 16, 2023	56.63	58.19	55.35	55.46	2,825,871	+0.08(+0.14%)
Feb 15, 2023	54.55	55.42	53.94	55.38	2,256,204	+0.26(+0.46%)
Feb 14, 2023	55.22	55.56	54.02	55.12	1,402,607	-0.57(-1.02%)
Feb 13, 2023	54.64	55.71	54.36	55.69	1,471,224	+1.26(+2.32%)
Feb 10, 2023	53.75	54.87	53.64	54.43	1,348,282	+0.52(+0.97%)
Feb 09, 2023	56.15	56.15	53.85	53.91	2,650,907	-2.41(-4.28%)
Feb 08, 2023	56.71	57.12	56.12	56.32	1,568,293	-0.76(-1.33%)
Feb 07, 2023	57.19	57.19	55.68	57.08	1,162,613	-0.34(-0.59%)
Feb 06, 2023	57.66	57.84	56.54	57.42	1,542,185	-1.14(-1.94%)
Feb 03, 2023	58.69	59.91	58.51	58.56	1,250,309	-1.44(-2.40%)
Feb 02, 2023	57.70	60.70	57.00	60.00	2,690,680	+2.86(+5.00%)
Feb 01, 2023	55.57	57.36	55.11	57.14	2,526,984	+1.02(+1.81%)
Jan 31, 2023	55.53	56.52	54.97	56.13	8,586,628	+0.88(+1.60%)
Jan 30, 2023	54.70	55.81	54.49	55.25	3,793,548	+0.31(+0.56%)
Jan 27, 2023	56.09	57.83	54.75	54.94	7,474,049	-4.85(-8.11%)
Jan 26, 2023	60.85	61.13	59.47	59.78	1,206,218	-0.30(-0.50%)
Jan 25, 2023	59.52	60.11	58.71	60.08	1,013,905	+0.26(+0.44%)
Jan 24, 2023	60.81	61.29	59.66	59.82	1,044,325	-1.12(-1.83%)
Jan 23, 2023	59.80	61.01	59.34	60.94	1,641,589	+1.58(+2.67%)
Jan 20, 2023	57.74	59.45	57.71	59.35	1,411,047	+1.67(+2.89%)
Jan 19, 2023	59.71	59.91	57.21	57.68	1,617,384	-2.47(-4.10%)
Jan 18, 2023	61.40	61.52	59.99	60.15	1,356,410	-1.17(-1.91%)
Jan 17, 2023	61.57	61.77	60.82	61.32	1,470,858	-0.56(-0.91%)
Jan 13, 2023	61.03	62.02	60.83	61.88	975,387	+0.13(+0.21%)
Jan 12, 2023	62.10	62.10	60.80	61.75	1,109,345	-0.05(-0.08%)
Jan 11, 2023	60.96	62.07	60.93	61.80	1,889,069	+1.36(+2.25%)
Jan 10, 2023	59.65	60.52	59.52	60.44	1,408,550	+0.73(+1.22%)
Jan 09, 2023	60.82	60.87	59.58	59.71	1,273,578	-1.09(-1.79%)
Jan 06, 2023	59.61	61.21	59.48	60.80	1,490,688	+1.46(+2.46%)
Jan 05, 2023	58.02	59.45	57.75	59.33	1,777,544	+1.12(+1.92%)
Jan 04, 2023	58.16	58.88	57.73	58.22	1,850,805	+0.15(+0.26%)
Jan 03, 2023	57.72	58.16	57.38	58.07	1,794,505	+0.88(+1.54%)
Dec 30, 2022	56.50	57.29	56.39	57.19	1,359,232	+0.02(+0.03%)
Dec 29, 2022	55.09	57.29	54.96	57.17	1,710,954	+2.60(+4.76%)
Dec 28, 2022	55.28	55.73	54.37	54.57	1,139,611	-0.57(-1.04%)
Dec 27, 2022	54.62	55.34	54.06	55.14	979,133	+0.58(+1.07%)
Dec 23, 2022	54.25	54.61	53.85	54.56	1,222,910	+0.48(+0.88%)
Dec 22, 2022	53.64	54.15	52.34	54.09	2,074,873	+0.01(+0.02%)
Dec 21, 2022	51.71	54.37	51.71	54.08	2,832,314	+2.72(+5.29%)
Dec 20, 2022	52.13	52.25	51.23	51.36	2,917,749	-1.05(-2.00%)
Dec 19, 2022	54.10	54.28	52.17	52.41	2,593,024	-1.83(-3.37%)
Dec 16, 2022	55.28	55.51	53.64	54.24	3,539,743	-1.27(-2.30%)
Dec 15, 2022	55.48	55.82	54.88	55.51	1,960,974	-0.69(-1.23%)
Dec 14, 2022	56.72	57.20	55.59	56.20	1,914,227	-0.67(-1.17%)
Dec 13, 2022	58.01	58.82	56.45	56.87	2,071,231	+0.63(+1.12%)
Dec 12, 2022	55.83	56.29	55.40	56.24	1,759,784	+0.48(+0.86%)
Dec 09, 2022	56.27	56.65	55.73	55.76	1,494,719	-0.53(-0.94%)
Dec 08, 2022	57.18	57.77	56.12	56.29	1,920,116	+0.01(+0.03%)
Dec 07, 2022	56.93	57.89	56.22	56.28	1,359,019	-0.50(-0.88%)
Dec 06, 2022	59.49	59.60	55.87	56.78	2,170,230	-2.50(-4.22%)
Dec 05, 2022	59.14	59.70	58.65	59.28	1,507,925	-0.07(-0.11%)
Dec 02, 2022	59.06	59.72	58.73	59.34	1,328,504	+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.