Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.27	55.35	54.86	54.94	3,344,798	-0.28(-0.51%)
Feb 27, 2023	56.46	56.60	55.22	55.23	1,355,807	-0.69(-1.23%)
Feb 24, 2023	55.71	55.98	55.45	55.91	1,184,150	-0.15(-0.26%)
Feb 23, 2023	56.10	56.38	55.44	56.06	1,948,227	+0.10(+0.18%)
Feb 22, 2023	55.83	56.09	55.41	55.96	2,724,333	+0.31(+0.56%)
Feb 21, 2023	56.78	56.86	55.38	55.65	3,151,741	-1.74(-3.04%)
Feb 17, 2023	57.09	57.47	56.92	57.39	1,171,670	+0.12(+0.21%)
Feb 16, 2023	57.70	57.92	57.22	57.28	1,191,022	-0.71(-1.22%)
Feb 15, 2023	57.15	58.04	57.11	57.98	1,767,986	+0.53(+0.92%)
Feb 14, 2023	58.35	58.78	57.27	57.45	1,909,388	-0.95(-1.63%)
Feb 13, 2023	58.70	58.94	57.98	58.40	2,014,345	-0.03(-0.05%)
Feb 10, 2023	57.43	58.46	57.34	58.43	2,082,483	+0.63(+1.09%)
Feb 09, 2023	58.65	58.80	57.61	57.81	1,622,677	-0.65(-1.11%)
Feb 08, 2023	58.61	58.89	58.26	58.45	1,889,462	-0.30(-0.52%)
Feb 07, 2023	58.12	58.99	57.53	58.76	2,528,271	+0.64(+1.10%)
Feb 06, 2023	58.83	59.08	58.03	58.12	1,520,957	-1.23(-2.06%)
Feb 03, 2023	58.71	59.78	58.64	59.34	1,673,113	-0.02(-0.03%)
Feb 02, 2023	58.55	59.44	58.45	59.36	2,378,338	+1.05(+1.80%)
Feb 01, 2023	58.99	59.15	57.80	58.31	2,543,010	-0.68(-1.15%)
Jan 31, 2023	58.66	58.99	58.18	58.99	2,639,609	+0.53(+0.91%)
Jan 30, 2023	59.28	59.41	58.14	58.46	2,314,375	-0.83(-1.40%)
Jan 27, 2023	58.62	59.46	58.43	59.29	3,187,147	+0.38(+0.65%)
Jan 26, 2023	56.73	58.97	56.34	58.91	4,792,808	+1.77(+3.10%)
Jan 25, 2023	57.78	57.78	54.79	57.14	8,380,092	-3.55(-5.85%)
Jan 24, 2023	61.18	61.26	60.53	60.69	3,472,305	-0.39(-0.64%)
Jan 23, 2023	60.68	61.54	60.30	61.08	2,271,711	+0.25(+0.42%)
Jan 20, 2023	59.78	60.88	59.43	60.82	2,822,719	+1.04(+1.74%)
Jan 19, 2023	60.93	61.27	59.74	59.78	1,649,908	-1.76(-2.87%)
Jan 18, 2023	62.19	62.63	61.46	61.55	3,356,299	-0.56(-0.90%)
Jan 17, 2023	61.89	62.45	61.59	62.11	2,968,411	+0.02(+0.03%)
Jan 13, 2023	61.18	62.40	61.07	62.09	2,940,572	+0.35(+0.57%)
Jan 12, 2023	61.90	61.99	60.94	61.74	2,609,952	-0.03(-0.05%)
Jan 11, 2023	61.48	62.08	61.48	61.76	2,532,898	+0.47(+0.77%)
Jan 10, 2023	61.24	61.82	60.99	61.29	1,317,390	-0.07(-0.11%)
Jan 09, 2023	60.70	61.95	60.53	61.36	2,516,549	+0.94(+1.56%)
Jan 06, 2023	59.69	60.58	59.30	60.42	1,567,234	+1.38(+2.34%)
Jan 05, 2023	60.00	60.15	58.92	59.04	1,759,326	-1.38(-2.29%)
Jan 04, 2023	60.99	61.41	60.14	60.42	2,135,840	-0.11(-0.18%)
Jan 03, 2023	60.30	60.63	59.83	60.53	1,628,395	+0.40(+0.67%)
Dec 30, 2022	60.18	60.33	59.53	60.13	1,212,095	-0.51(-0.84%)
Dec 29, 2022	60.05	60.88	60.00	60.64	937,337	+1.15(+1.93%)
Dec 28, 2022	60.00	60.41	59.42	59.49	1,035,707	-0.27(-0.46%)
Dec 27, 2022	60.11	60.25	59.49	59.77	1,417,870	-0.29(-0.49%)
Dec 23, 2022	59.69	60.33	59.41	60.06	750,767	+0.22(+0.36%)
Dec 22, 2022	59.92	59.92	58.87	59.84	1,401,280	-0.44(-0.73%)
Dec 21, 2022	59.25	60.63	59.09	60.28	1,542,063	+1.36(+2.31%)
Dec 20, 2022	59.26	59.49	58.86	58.92	1,975,929	-0.33(-0.56%)
Dec 19, 2022	59.22	59.69	58.89	59.26	2,405,086	-0.16(-0.26%)
Dec 16, 2022	59.81	60.26	59.33	59.41	4,233,193	-1.10(-1.81%)
Dec 15, 2022	61.62	62.08	60.31	60.51	3,048,631	-1.81(-2.91%)
Dec 14, 2022	63.82	64.05	61.84	62.32	4,305,696	-1.37(-2.15%)
Dec 13, 2022	64.82	65.07	63.25	63.70	2,296,433	+0.30(+0.48%)
Dec 12, 2022	61.82	63.41	61.75	63.39	2,243,204	+1.45(+2.34%)
Dec 09, 2022	62.58	62.93	61.88	61.94	2,768,917	-0.97(-1.54%)
Dec 08, 2022	63.71	64.16	62.66	62.91	2,720,211	-0.64(-1.00%)
Dec 07, 2022	65.57	66.13	63.41	63.55	3,328,092	-2.13(-3.24%)
Dec 06, 2022	66.49	66.74	65.24	65.68	2,201,963	-0.83(-1.25%)
Dec 05, 2022	67.38	67.45	66.22	66.51	1,832,994	-1.10(-1.62%)
Dec 02, 2022	66.39	67.84	66.37	67.61	1,152,982	+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.