Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	53.29	53.58	51.55	51.56	10,972,121	-1.15(-2.19%)
Feb 27, 2023	52.36	52.84	51.74	52.71	6,487,819	+0.47(+0.89%)
Feb 24, 2023	51.16	52.45	50.58	52.25	8,729,204	+0.58(+1.13%)
Feb 23, 2023	51.92	52.35	51.23	51.67	6,526,748	+0.88(+1.74%)
Feb 22, 2023	51.51	52.27	50.43	50.79	9,472,236	-0.96(-1.85%)
Feb 21, 2023	51.65	52.90	51.62	51.75	7,659,143	+0.06(+0.11%)
Feb 17, 2023	53.30	53.35	51.48	51.69	9,455,991	-2.36(-4.37%)
Feb 16, 2023	54.26	54.84	53.70	54.05	5,250,824	-0.20(-0.38%)
Feb 15, 2023	54.41	54.56	53.31	54.25	7,303,560	-0.80(-1.46%)
Feb 14, 2023	54.66	56.00	54.37	55.06	7,674,713	-0.47(-0.85%)
Feb 13, 2023	54.17	55.58	53.53	55.53	9,250,144	+0.92(+1.69%)
Feb 10, 2023	53.07	54.67	52.79	54.61	9,711,673	+2.44(+4.68%)
Feb 09, 2023	52.77	53.03	52.07	52.17	7,343,098	-0.84(-1.59%)
Feb 08, 2023	52.33	53.42	52.08	53.01	8,192,837	+0.79(+1.52%)
Feb 07, 2023	51.78	52.45	51.11	52.22	9,394,691	+1.02(+1.99%)
Feb 06, 2023	50.92	51.48	50.33	51.20	6,719,709	+0.43(+0.85%)
Feb 03, 2023	50.94	52.73	50.68	50.77	11,132,874	+0.34(+0.67%)
Feb 02, 2023	53.30	53.29	50.12	50.43	17,631,910	-3.29(-6.12%)
Feb 01, 2023	54.89	55.39	53.04	53.72	10,838,634	-1.23(-2.25%)
Jan 31, 2023	54.28	55.40	53.99	54.95	6,171,288	+0.62(+1.14%)
Jan 30, 2023	54.62	54.81	54.12	54.34	6,409,004	-0.61(-1.11%)
Jan 27, 2023	55.28	56.03	54.59	54.94	7,952,393	-0.48(-0.87%)
Jan 26, 2023	54.61	55.50	53.33	55.43	8,895,695	+1.18(+2.17%)
Jan 25, 2023	53.19	54.49	52.34	54.25	9,385,105	+0.75(+1.41%)
Jan 24, 2023	52.15	60.55	52.15	53.50	9,099,021	-0.38(-0.70%)
Jan 23, 2023	55.46	55.56	53.27	53.87	15,640,983	-1.44(-2.60%)
Jan 20, 2023	55.45	56.89	54.22	55.31	19,912,920	-0.03(-0.05%)
Jan 19, 2023	54.29	55.88	54.21	55.34	15,838,288	+0.24(+0.44%)
Jan 18, 2023	56.84	57.34	55.00	55.10	11,746,657	-1.28(-2.28%)
Jan 17, 2023	56.08	56.82	55.90	56.38	8,778,165	+0.17(+0.31%)
Jan 13, 2023	55.93	56.44	55.29	56.21	7,615,810	+0.27(+0.48%)
Jan 12, 2023	54.23	56.52	54.18	55.94	13,329,497	+1.62(+2.98%)
Jan 11, 2023	53.96	54.73	53.74	54.32	9,182,961	+0.35(+0.64%)
Jan 10, 2023	53.62	54.17	53.00	53.97	7,340,369	+0.31(+0.58%)
Jan 09, 2023	53.31	54.28	53.14	53.66	12,549,530	+1.10(+2.09%)
Jan 06, 2023	51.55	52.76	51.41	52.56	10,546,775	+1.76(+3.47%)
Jan 05, 2023	49.82	51.32	49.82	50.80	6,865,759	+0.94(+1.88%)
Jan 04, 2023	48.67	50.18	48.41	49.86	9,403,345	+0.19(+0.39%)
Jan 03, 2023	50.98	51.68	48.57	49.67	8,798,997	-1.89(-3.67%)
Dec 30, 2022	50.65	51.64	50.54	51.56	4,800,453	+0.53(+1.04%)
Dec 29, 2022	50.55	51.27	50.21	51.03	5,391,688	+0.30(+0.59%)
Dec 28, 2022	51.47	51.73	50.14	50.73	7,457,840	-0.87(-1.68%)
Dec 27, 2022	51.44	51.95	50.91	51.60	6,429,089	+0.49(+0.96%)
Dec 23, 2022	50.34	51.12	49.55	51.11	8,380,265	+1.54(+3.11%)
Dec 22, 2022	51.42	51.63	48.35	49.56	7,853,711	-1.85(-3.60%)
Dec 21, 2022	50.97	51.68	50.07	51.41	9,349,505	+1.49(+2.99%)
Dec 20, 2022	48.17	50.24	48.05	49.92	11,916,428	+1.86(+3.87%)
Dec 19, 2022	48.18	48.74	47.66	48.06	7,721,559	+0.43(+0.91%)
Dec 16, 2022	47.21	47.70	46.53	47.62	23,791,304	-0.70(-1.46%)
Dec 15, 2022	48.34	48.66	47.60	48.33	11,455,361	-0.31(-0.63%)
Dec 14, 2022	49.51	49.72	48.16	48.64	10,587,643	-0.60(-1.21%)
Dec 13, 2022	48.46	49.55	48.17	49.23	12,088,638	+1.88(+3.97%)
Dec 12, 2022	45.39	47.46	45.33	47.35	11,833,304	+2.05(+4.53%)
Dec 09, 2022	48.15	48.73	45.16	45.30	16,672,754	-2.85(-5.91%)
Dec 08, 2022	49.10	49.78	47.74	48.15	9,713,189	+0.12(+0.24%)
Dec 07, 2022	49.17	49.96	47.79	48.03	10,055,918	-1.04(-2.12%)
Dec 06, 2022	49.13	50.25	48.68	49.07	12,762,925	-0.31(-0.63%)
Dec 05, 2022	51.45	52.08	48.98	49.38	12,533,783	-1.36(-2.67%)
Dec 02, 2022	49.50	50.83	49.30	50.74	9,757,598	+0.99(+1.99%)

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.