Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.28	55.37	54.88	54.96	3,343,809	-0.28(-0.51%)
Feb 27, 2023	56.48	56.62	55.23	55.24	1,355,406	-0.69(-1.23%)
Feb 24, 2023	55.72	56.00	55.47	55.93	1,183,800	-0.15(-0.26%)
Feb 23, 2023	56.12	56.40	55.46	56.08	1,947,651	+0.10(+0.18%)
Feb 22, 2023	55.84	56.11	55.43	55.98	2,723,528	+0.31(+0.56%)
Feb 21, 2023	56.79	56.88	55.40	55.67	3,150,810	-1.75(-3.04%)
Feb 17, 2023	57.11	57.49	56.94	57.41	1,171,323	+0.12(+0.21%)
Feb 16, 2023	57.71	57.94	57.23	57.29	1,190,670	-0.71(-1.22%)
Feb 15, 2023	57.17	58.06	57.13	58.00	1,767,464	+0.53(+0.92%)
Feb 14, 2023	58.37	58.79	57.28	57.47	1,908,824	-0.95(-1.63%)
Feb 13, 2023	58.71	58.96	58.00	58.42	2,013,750	-0.03(-0.05%)
Feb 10, 2023	57.45	58.48	57.36	58.45	2,081,868	+0.63(+1.09%)
Feb 09, 2023	58.67	58.81	57.63	57.82	1,622,197	-0.65(-1.11%)
Feb 08, 2023	58.63	58.91	58.27	58.47	1,888,904	-0.30(-0.52%)
Feb 07, 2023	58.14	59.01	57.55	58.77	2,527,523	+0.64(+1.10%)
Feb 06, 2023	58.85	59.10	58.05	58.14	1,520,508	-1.23(-2.06%)
Feb 03, 2023	58.72	59.79	58.66	59.36	1,672,619	-0.02(-0.03%)
Feb 02, 2023	58.57	59.46	58.47	59.38	2,377,635	+1.05(+1.80%)
Feb 01, 2023	59.01	59.17	57.81	58.33	2,542,259	-0.68(-1.15%)
Jan 31, 2023	58.68	59.01	58.20	59.01	2,638,829	+0.53(+0.91%)
Jan 30, 2023	59.29	59.43	58.16	58.48	2,313,691	-0.83(-1.41%)
Jan 27, 2023	58.64	59.48	58.45	59.31	3,186,205	+0.38(+0.65%)
Jan 26, 2023	56.74	58.99	56.36	58.93	4,791,391	+1.77(+3.10%)
Jan 25, 2023	57.79	57.79	54.80	57.16	8,377,615	-3.55(-5.85%)
Jan 24, 2023	61.19	61.28	60.55	60.70	3,471,279	-0.39(-0.64%)
Jan 23, 2023	60.69	61.56	60.32	61.10	2,271,039	+0.25(+0.42%)
Jan 20, 2023	59.80	60.90	59.45	60.84	2,821,885	+1.04(+1.74%)
Jan 19, 2023	60.95	61.29	59.75	59.80	1,649,421	-1.76(-2.87%)
Jan 18, 2023	62.20	62.65	61.48	61.57	3,355,307	-0.56(-0.90%)
Jan 17, 2023	61.91	62.47	61.61	62.13	2,967,534	+0.02(+0.03%)
Jan 13, 2023	61.19	62.42	61.09	62.11	2,939,703	+0.35(+0.57%)
Jan 12, 2023	61.92	62.01	60.96	61.75	2,609,180	-0.03(-0.05%)
Jan 11, 2023	61.50	62.10	61.50	61.78	2,532,149	+0.47(+0.77%)
Jan 10, 2023	61.25	61.84	61.01	61.31	1,317,001	-0.07(-0.11%)
Jan 09, 2023	60.71	61.97	60.55	61.38	2,515,805	+0.94(+1.56%)
Jan 06, 2023	59.70	60.60	59.32	60.44	1,566,771	+1.38(+2.34%)
Jan 05, 2023	60.02	60.17	58.94	59.06	1,758,806	-1.38(-2.29%)
Jan 04, 2023	61.01	61.43	60.16	60.44	2,135,209	-0.11(-0.18%)
Jan 03, 2023	60.32	60.65	59.85	60.55	1,627,913	+0.40(+0.67%)
Dec 30, 2022	60.19	60.35	59.55	60.15	1,211,737	-0.51(-0.84%)
Dec 29, 2022	60.07	60.90	60.01	60.66	937,060	+1.15(+1.93%)
Dec 28, 2022	60.02	60.43	59.44	59.51	1,035,401	-0.27(-0.46%)
Dec 27, 2022	60.13	60.26	59.51	59.78	1,417,451	-0.29(-0.49%)
Dec 23, 2022	59.70	60.35	59.43	60.08	750,545	+0.22(+0.36%)
Dec 22, 2022	59.94	59.94	58.89	59.86	1,400,866	-0.44(-0.73%)
Dec 21, 2022	59.26	60.65	59.11	60.30	1,541,607	+1.36(+2.31%)
Dec 20, 2022	59.27	59.50	58.88	58.94	1,975,345	-0.33(-0.56%)
Dec 19, 2022	59.23	59.70	58.91	59.27	2,404,375	-0.16(-0.26%)
Dec 16, 2022	59.83	60.27	59.35	59.43	4,231,942	-1.10(-1.81%)
Dec 15, 2022	61.64	62.10	60.33	60.53	3,047,730	-1.81(-2.91%)
Dec 14, 2022	63.84	64.07	61.86	62.34	4,304,424	-1.37(-2.15%)
Dec 13, 2022	64.84	65.09	63.27	63.71	2,295,755	+0.30(+0.48%)
Dec 12, 2022	61.84	63.43	61.76	63.41	2,242,541	+1.45(+2.34%)
Dec 09, 2022	62.60	62.95	61.90	61.96	2,768,099	-0.97(-1.54%)
Dec 08, 2022	63.72	64.18	62.68	62.93	2,719,407	-0.64(-1.00%)
Dec 07, 2022	65.59	66.15	63.43	63.57	3,327,109	-2.13(-3.24%)
Dec 06, 2022	66.51	66.76	65.26	65.69	2,201,313	-0.83(-1.25%)
Dec 05, 2022	67.40	67.47	66.24	66.53	1,832,453	-1.10(-1.62%)
Dec 02, 2022	66.41	67.86	66.39	67.63	1,152,642	+0.48(+0.72%)

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.