Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	54.99	56.34	54.88	56.18	3,645,450	+1.24(+2.26%)
Feb 27, 2023	55.55	55.70	53.92	54.94	2,695,005	-0.49(-0.88%)
Feb 24, 2023	55.36	56.10	54.43	55.43	3,887,915	-1.95(-3.40%)
Feb 23, 2023	57.99	57.99	55.56	57.38	3,644,604	+0.37(+0.65%)
Feb 22, 2023	56.96	58.09	55.61	57.01	4,248,318	+0.95(+1.69%)
Feb 21, 2023	56.84	57.87	55.64	56.06	3,727,410	-2.64(-4.50%)
Feb 17, 2023				58.70	0	-1.69(-2.80%)
Feb 16, 2023	61.95	63.07	59.60	60.39	7,161,535	-11.05(-15.47%)
Feb 15, 2023	68.39	71.90	67.40	71.44	4,427,273	+4.62(+6.91%)
Feb 14, 2023	65.21	67.62	64.18	66.82	3,140,874	+1.79(+2.75%)
Feb 13, 2023	64.68	65.47	64.04	65.03	2,588,087	+0.59(+0.92%)
Feb 10, 2023	65.52	65.58	63.27	64.44	3,159,911	-2.42(-3.62%)
Feb 09, 2023	68.25	68.63	66.51	66.86	4,456,563	-0.12(-0.18%)
Feb 08, 2023	68.49	69.34	66.92	66.98	3,810,455	-1.84(-2.67%)
Feb 07, 2023	69.43	69.73	66.38	68.82	4,309,337	-0.52(-0.75%)
Feb 06, 2023	69.23	71.06	69.18	69.34	2,971,556	-1.59(-2.24%)
Feb 03, 2023	68.87	73.03	68.44	70.93	6,173,167	-0.46(-0.64%)
Feb 02, 2023	70.65	72.49	69.78	71.39	5,984,882	+4.60(+6.89%)
Feb 01, 2023	65.70	67.67	64.53	66.79	6,305,483	+1.22(+1.86%)
Jan 31, 2023	64.11	66.32	64.00	65.57	4,687,252	+2.36(+3.73%)
Jan 30, 2023	66.11	66.28	63.15	63.21	4,995,595	-3.45(-5.18%)
Jan 27, 2023	63.56	66.75	63.50	66.66	4,237,573	+2.24(+3.48%)
Jan 26, 2023	65.00	65.89	62.09	64.42	6,308,985	+1.08(+1.71%)
Jan 25, 2023	59.90	64.60	59.40	63.34	8,521,001	+6.25(+10.95%)
Jan 24, 2023	58.02	59.75	56.66	57.09	4,397,507	-1.82(-3.09%)
Jan 23, 2023	56.35	59.00	56.14	58.91	5,404,743	+4.75(+8.77%)
Jan 20, 2023	52.00	54.17	51.45	54.16	3,801,517	+2.87(+5.60%)
Jan 19, 2023	51.60	53.12	51.17	51.29	4,192,794	-1.60(-3.03%)
Jan 18, 2023	54.20	54.91	52.79	52.89	4,863,188	-0.64(-1.20%)
Jan 17, 2023	52.52	53.90	51.02	53.53	3,907,537	+1.37(+2.63%)
Jan 16, 2023	52.35	52.80	52.12	52.16	657,057	+0.07(+0.13%)
Jan 13, 2023	48.05	52.30	47.96	52.09	4,535,238	+2.98(+6.07%)
Jan 12, 2023	49.79	49.98	47.78	49.11	5,442,347	+0.19(+0.39%)
Jan 11, 2023	49.43	50.14	48.04	48.92	5,545,157	-0.09(-0.18%)
Jan 10, 2023	49.61	50.06	48.37	49.01	3,535,170	-0.80(-1.61%)
Jan 09, 2023	50.49	51.50	49.76	49.81	3,927,596	+0.25(+0.50%)
Jan 06, 2023	48.89	50.05	47.40	49.56	3,783,011	+0.73(+1.49%)
Jan 05, 2023	49.37	49.80	47.91	48.83	4,200,247	-1.78(-3.52%)
Jan 04, 2023	49.16	50.91	48.41	50.61	4,293,233	+1.82(+3.73%)
Jan 03, 2023	48.79	49.64	47.21	48.79	4,362,900	+1.78(+3.79%)
Dec 30, 2022				47.01	0	-0.55(-1.16%)
Dec 29, 2022	44.95	47.92	44.67	47.56	3,258,546	+3.16(+7.12%)
Dec 28, 2022	44.92	45.51	44.06	44.40	3,769,836	-1.43(-3.12%)
Dec 23, 2022				45.83	0	-1.43(-3.03%)
Dec 22, 2022	48.56	48.58	45.69	47.26	5,053,743	-2.00(-4.06%)
Dec 21, 2022	49.45	50.29	48.10	49.26	5,571,625	+0.25(+0.51%)
Dec 20, 2022	47.62	50.44	47.52	49.01	4,489,759	+0.54(+1.11%)
Dec 19, 2022	49.28	49.50	48.11	48.47	2,479,149	-0.93(-1.88%)
Dec 16, 2022	49.40	50.77	48.79	49.40	9,614,126	-0.31(-0.62%)
Dec 15, 2022	50.62	51.40	49.23	49.71	4,456,363	-2.11(-4.07%)
Dec 14, 2022	52.08	53.40	51.17	51.82	4,451,419	-0.73(-1.39%)
Dec 13, 2022	56.70	57.78	52.25	52.55	5,378,072	+0.27(+0.52%)
Dec 12, 2022	51.67	52.85	51.25	52.28	4,021,020	-0.12(-0.23%)
Dec 09, 2022	52.47	55.09	52.32	52.40	3,031,371	-0.09(-0.17%)
Dec 08, 2022	51.57	53.17	49.70	52.49	3,524,307	-0.02(-0.04%)
Dec 07, 2022	52.18	53.07	51.30	52.51	4,114,692	-0.70(-1.32%)
Dec 06, 2022	55.31	55.64	52.68	53.21	6,389,782	-2.25(-4.06%)
Dec 05, 2022	57.55	58.69	54.96	55.46	3,376,838	-2.50(-4.31%)
Dec 02, 2022	56.65	60.63	56.55	57.96	6,945,515	-0.33(-0.57%)

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.