Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	59.22	59.54	58.95	59.04	1,380,576	-0.02(-0.03%)
Feb 27, 2023	59.09	59.19	58.87	59.06	1,083,280	+0.39(+0.66%)
Feb 24, 2023	58.49	58.68	58.16	58.67	912,556	-0.46(-0.77%)
Feb 23, 2023	59.05	59.19	58.65	59.13	1,033,714	+0.72(+1.23%)
Feb 22, 2023	58.34	58.55	58.23	58.41	1,368,561	+0.92(+1.61%)
Feb 21, 2023	57.66	57.78	57.27	57.49	1,016,129	+0.27(+0.48%)
Feb 17, 2023	56.65	57.36	56.65	57.21	838,974	-0.06(-0.10%)
Feb 16, 2023	57.29	57.55	56.99	57.27	1,195,523	-0.51(-0.88%)
Feb 15, 2023	57.40	57.80	57.21	57.78	1,000,157	+0.56(+0.99%)
Feb 14, 2023	57.34	57.58	56.97	57.21	1,014,645	-0.05(-0.09%)
Feb 13, 2023	56.69	57.30	56.60	57.26	845,089	+0.80(+1.41%)
Feb 10, 2023	56.40	56.63	56.25	56.46	1,056,774	-0.03(-0.05%)
Feb 09, 2023	57.29	57.32	56.38	56.49	1,196,039	-0.12(-0.21%)
Feb 08, 2023	56.81	56.90	56.55	56.61	807,540	-0.21(-0.38%)
Feb 07, 2023	56.45	56.99	56.21	56.82	1,274,434	-0.30(-0.53%)
Feb 06, 2023	57.13	57.28	56.91	57.13	1,008,064	-0.45(-0.78%)
Feb 03, 2023	57.89	57.97	57.14	57.57	2,095,191	-0.66(-1.14%)
Feb 02, 2023	58.44	58.59	58.09	58.24	2,453,525	-0.39(-0.66%)
Feb 01, 2023	59.00	59.04	57.74	58.62	3,648,111	-0.02(-0.03%)
Jan 31, 2023	58.16	58.65	57.86	58.64	1,563,089	+1.51(+2.64%)
Jan 30, 2023	57.25	57.76	57.02	57.14	1,518,921	+0.09(+0.15%)
Jan 27, 2023	56.76	57.18	56.74	57.05	991,144	-0.98(-1.69%)
Jan 26, 2023	58.04	58.10	57.61	58.03	809,342	-0.63(-1.08%)
Jan 25, 2023	57.85	58.67	57.69	58.66	1,198,402	+0.85(+1.46%)
Jan 24, 2023	57.51	57.98	57.29	57.82	1,500,058	+0.14(+0.24%)
Jan 23, 2023	58.04	58.07	57.41	57.68	1,658,301	-0.49(-0.84%)
Jan 20, 2023	57.90	58.17	57.54	58.17	1,253,467	+0.46(+0.79%)
Jan 19, 2023	57.54	58.03	57.52	57.71	1,422,062	+0.04(+0.07%)
Jan 18, 2023	59.64	59.70	57.66	57.67	1,716,735	-1.73(-2.91%)
Jan 17, 2023	59.41	59.87	59.29	59.40	1,736,422	+0.15(+0.25%)
Jan 13, 2023	59.02	59.57	59.02	59.26	1,253,736	+0.42(+0.71%)
Jan 12, 2023	58.67	59.21	58.24	58.84	2,769,007	-1.35(-2.25%)
Jan 11, 2023	59.24	60.20	59.24	60.19	2,057,712	+1.39(+2.37%)
Jan 10, 2023	58.81	58.95	58.60	58.80	1,510,186	-0.21(-0.36%)
Jan 09, 2023	58.83	59.50	58.77	59.01	1,367,774	-0.41(-0.69%)
Jan 06, 2023	58.46	59.55	58.33	59.42	980,079	+0.83(+1.41%)
Jan 05, 2023	58.82	59.10	58.32	58.60	1,266,270	-1.03(-1.73%)
Jan 04, 2023	59.50	59.88	59.19	59.63	2,144,102	+1.65(+2.85%)
Jan 03, 2023	58.66	58.87	57.89	57.97	1,322,169	-0.43(-0.73%)
Dec 30, 2022	58.60	58.77	58.12	58.40	1,123,476	-0.33(-0.56%)
Dec 29, 2022	58.85	59.11	58.69	58.73	1,041,914	+0.41(+0.70%)
Dec 28, 2022	58.89	59.04	58.29	58.32	672,189	-0.39(-0.66%)
Dec 27, 2022	58.74	58.96	58.59	58.71	735,167	-0.01(-0.02%)
Dec 23, 2022	58.39	58.78	58.28	58.72	822,751	+0.24(+0.42%)
Dec 22, 2022	58.74	58.79	57.98	58.48	771,792	-0.29(-0.50%)
Dec 21, 2022	58.22	58.82	58.21	58.77	818,048	+1.02(+1.77%)
Dec 20, 2022	57.98	58.17	57.74	57.75	958,876	-0.11(-0.18%)
Dec 19, 2022	58.02	58.14	57.60	57.86	920,474	-0.15(-0.25%)
Dec 16, 2022	57.53	58.07	57.48	58.00	1,313,388	-0.11(-0.18%)
Dec 15, 2022	58.33	58.39	57.58	58.11	1,573,132	-1.36(-2.29%)
Dec 14, 2022	59.18	59.83	59.06	59.47	991,481	+0.32(+0.54%)
Dec 13, 2022	59.76	59.95	59.03	59.15	1,413,428	+0.80(+1.37%)
Dec 12, 2022	58.10	58.40	57.78	58.35	840,920	+0.37(+0.64%)
Dec 09, 2022	58.01	58.54	57.95	57.98	894,050	+0.04(+0.07%)
Dec 08, 2022	57.84	58.07	57.70	57.94	920,587	+0.21(+0.37%)
Dec 07, 2022	58.04	58.04	57.51	57.73	629,731	+0.32(+0.56%)
Dec 06, 2022	57.72	57.89	57.19	57.41	782,917	-0.42(-0.72%)
Dec 05, 2022	57.86	57.99	57.54	57.83	1,000,267	-0.88(-1.49%)
Dec 02, 2022	58.26	58.76	58.08	58.70	994,810	+0.60(+1.04%)

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.