Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.04	55.13	54.64	54.72	3,358,413	-0.28(-0.51%)
Feb 27, 2023	56.23	56.37	54.99	55.00	1,361,326	-0.68(-1.23%)
Feb 24, 2023	55.48	55.76	55.23	55.69	1,188,970	-0.15(-0.26%)
Feb 23, 2023	55.87	56.16	55.22	55.83	1,956,157	+0.10(+0.18%)
Feb 22, 2023	55.60	55.86	55.19	55.74	2,735,423	+0.31(+0.56%)
Feb 21, 2023	56.55	56.63	55.15	55.42	3,164,571	-1.74(-3.04%)
Feb 17, 2023	56.86	57.24	56.69	57.16	1,176,439	+0.12(+0.21%)
Feb 16, 2023	57.46	57.69	56.99	57.04	1,195,870	-0.70(-1.22%)
Feb 15, 2023	56.92	57.80	56.88	57.75	1,775,183	+0.53(+0.92%)
Feb 14, 2023	58.12	58.54	57.03	57.22	1,917,160	-0.95(-1.63%)
Feb 13, 2023	58.46	58.70	57.75	58.17	2,022,544	-0.03(-0.05%)
Feb 10, 2023	57.20	58.22	57.11	58.20	2,090,960	+0.62(+1.09%)
Feb 09, 2023	58.41	58.56	57.38	57.57	1,629,282	-0.64(-1.11%)
Feb 08, 2023	58.37	58.65	58.02	58.22	1,897,153	-0.30(-0.52%)
Feb 07, 2023	57.88	58.75	57.30	58.52	2,538,562	+0.63(+1.10%)
Feb 06, 2023	58.60	58.84	57.80	57.88	1,527,149	-1.22(-2.06%)
Feb 03, 2023	58.47	59.53	58.40	59.10	1,679,924	-0.02(-0.03%)
Feb 02, 2023	58.31	59.20	58.22	59.12	2,388,019	+1.04(+1.80%)
Feb 01, 2023	58.75	58.91	57.56	58.08	2,553,362	-0.67(-1.15%)
Jan 31, 2023	58.42	58.75	57.95	58.75	2,650,354	+0.53(+0.91%)
Jan 30, 2023	59.03	59.17	57.90	58.22	2,323,795	-0.83(-1.40%)
Jan 27, 2023	58.38	59.22	58.20	59.05	3,200,120	+0.38(+0.65%)
Jan 26, 2023	56.50	58.73	56.12	58.67	4,812,317	+1.77(+3.10%)
Jan 25, 2023	57.54	57.54	54.56	56.91	8,414,204	-3.53(-5.85%)
Jan 24, 2023	60.93	61.02	60.28	60.44	3,486,439	-0.39(-0.64%)
Jan 23, 2023	60.43	61.29	60.06	60.83	2,280,958	+0.25(+0.42%)
Jan 20, 2023	59.54	60.64	59.19	60.58	2,834,209	+1.03(+1.74%)
Jan 19, 2023	60.68	61.03	59.49	59.54	1,656,624	-1.76(-2.87%)
Jan 18, 2023	61.93	62.37	61.21	61.30	3,369,961	-0.56(-0.90%)
Jan 17, 2023	61.64	62.20	61.34	61.86	2,980,494	+0.02(+0.03%)
Jan 13, 2023	60.93	62.15	60.83	61.84	2,952,541	+0.35(+0.57%)
Jan 12, 2023	61.65	61.74	60.69	61.48	2,620,576	-0.03(-0.05%)
Jan 11, 2023	61.23	61.83	61.23	61.51	2,543,208	+0.47(+0.77%)
Jan 10, 2023	60.99	61.57	60.74	61.05	1,322,753	-0.07(-0.11%)
Jan 09, 2023	60.45	61.70	60.28	61.11	2,526,793	+0.94(+1.56%)
Jan 06, 2023	59.44	60.33	59.06	60.18	1,573,614	+1.38(+2.34%)
Jan 05, 2023	59.76	59.90	58.68	58.80	1,766,487	-1.38(-2.29%)
Jan 04, 2023	60.74	61.16	59.90	60.18	2,144,534	-0.11(-0.18%)
Jan 03, 2023	60.06	60.38	59.59	60.28	1,635,023	+0.40(+0.67%)
Dec 30, 2022	59.93	60.09	59.29	59.88	1,217,029	-0.51(-0.84%)
Dec 29, 2022	59.81	60.64	59.75	60.39	941,152	+1.14(+1.93%)
Dec 28, 2022	59.76	60.17	59.18	59.25	1,039,923	-0.27(-0.46%)
Dec 27, 2022	59.86	60.00	59.25	59.52	1,423,641	-0.29(-0.49%)
Dec 23, 2022	59.44	60.09	59.17	59.82	753,823	+0.21(+0.36%)
Dec 22, 2022	59.68	59.68	58.63	59.60	1,406,984	-0.44(-0.73%)
Dec 21, 2022	59.01	60.38	58.85	60.04	1,548,340	+1.36(+2.31%)
Dec 20, 2022	59.02	59.24	58.62	58.68	1,983,972	-0.33(-0.56%)
Dec 19, 2022	58.98	59.44	58.65	59.02	2,414,876	-0.16(-0.26%)
Dec 16, 2022	59.57	60.01	59.09	59.17	4,250,425	-1.09(-1.81%)
Dec 15, 2022	61.37	61.83	60.06	60.26	3,061,041	-1.81(-2.91%)
Dec 14, 2022	63.56	63.79	61.59	62.07	4,323,223	-1.37(-2.15%)
Dec 13, 2022	64.56	64.80	63.00	63.44	2,305,781	+0.30(+0.48%)
Dec 12, 2022	61.57	63.15	61.50	63.13	2,252,335	+1.44(+2.34%)
Dec 09, 2022	62.32	62.68	61.63	61.69	2,780,188	-0.97(-1.54%)
Dec 08, 2022	63.45	63.90	62.41	62.66	2,731,284	-0.63(-1.00%)
Dec 07, 2022	65.30	65.86	63.16	63.29	3,341,639	-2.12(-3.24%)
Dec 06, 2022	66.22	66.47	64.98	65.41	2,210,927	-0.83(-1.25%)
Dec 05, 2022	67.11	67.18	65.96	66.24	1,840,456	-1.09(-1.62%)
Dec 02, 2022	66.12	67.57	66.10	67.33	1,157,676	+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.