Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	56.22	56.60	55.76	55.92	1,838,196	-0.53(-0.94%)
Feb 27, 2023	57.34	57.58	56.42	56.45	1,410,419	-0.16(-0.28%)
Feb 24, 2023	56.57	56.79	55.97	56.61	1,531,243	-0.73(-1.27%)
Feb 23, 2023	57.62	57.76	56.46	57.34	1,192,355	+0.30(+0.53%)
Feb 22, 2023	57.69	57.99	56.86	57.03	1,104,140	-0.30(-0.51%)
Feb 21, 2023	58.63	59.01	57.25	57.33	1,726,311	-1.82(-3.08%)
Feb 17, 2023	58.82	59.41	58.21	59.15	1,331,955	+0.13(+0.22%)
Feb 16, 2023	58.14	59.57	57.73	59.02	1,363,472	-0.12(-0.20%)
Feb 15, 2023	59.57	59.75	58.90	59.14	1,500,900	-0.72(-1.20%)
Feb 14, 2023	58.47	59.93	57.93	59.86	1,382,038	+1.09(+1.86%)
Feb 13, 2023	58.00	58.90	57.38	58.76	1,383,296	+0.62(+1.07%)
Feb 10, 2023	57.71	58.27	57.35	58.14	1,384,342	-0.09(-0.15%)
Feb 09, 2023	59.89	59.94	58.06	58.23	1,206,770	-1.50(-2.50%)
Feb 08, 2023	60.77	60.92	59.40	59.73	1,197,222	-1.31(-2.14%)
Feb 07, 2023	59.83	61.08	59.57	61.04	1,309,649	+0.95(+1.59%)
Feb 06, 2023	60.76	61.39	59.69	60.08	1,539,762	-0.95(-1.56%)
Feb 03, 2023	61.36	61.77	60.57	61.04	2,146,576	-1.15(-1.85%)
Feb 02, 2023	60.44	63.31	60.13	62.19	3,415,733	+2.14(+3.56%)
Feb 01, 2023	58.26	60.43	57.80	60.05	2,452,105	+1.91(+3.28%)
Jan 31, 2023	55.77	58.57	55.50	58.14	3,055,944	+1.64(+2.91%)
Jan 30, 2023	58.01	58.30	56.14	56.50	3,213,853	-1.66(-2.86%)
Jan 27, 2023	58.06	61.62	57.73	58.16	4,836,949	+1.36(+2.39%)
Jan 26, 2023	56.60	56.95	55.14	56.81	2,664,634	+0.34(+0.61%)
Jan 25, 2023	55.81	56.80	55.49	56.46	1,852,448	+0.09(+0.16%)
Jan 24, 2023	55.51	56.87	55.51	56.37	1,343,057	-0.05(-0.09%)
Jan 23, 2023	55.76	57.03	55.67	56.42	2,053,930	+0.88(+1.58%)
Jan 20, 2023	55.25	55.58	54.70	55.55	1,073,537	+0.82(+1.49%)
Jan 19, 2023	55.02	55.20	54.02	54.73	1,446,500	-0.56(-1.01%)
Jan 18, 2023	55.53	57.17	55.27	55.29	2,207,420	-0.09(-0.16%)
Jan 17, 2023	54.65	55.74	54.42	55.38	2,435,649	+1.13(+2.09%)
Jan 13, 2023	54.42	54.73	54.01	54.25	2,742,038	-0.63(-1.15%)
Jan 12, 2023	55.31	55.39	54.66	54.88	1,485,961	-0.35(-0.64%)
Jan 11, 2023	55.21	55.74	54.54	55.23	1,567,159	+0.82(+1.50%)
Jan 10, 2023	54.91	54.98	54.01	54.42	1,549,030	-0.64(-1.16%)
Jan 09, 2023	54.18	56.18	53.95	55.06	1,506,129	+0.51(+0.94%)
Jan 06, 2023	53.37	54.97	53.14	54.54	1,370,840	+1.52(+2.88%)
Jan 05, 2023	53.13	53.30	52.31	53.02	1,424,504	-0.45(-0.85%)
Jan 04, 2023	52.67	54.28	52.18	53.47	2,468,286	+1.28(+2.45%)
Jan 03, 2023	51.97	52.42	51.25	52.19	1,836,854	+0.63(+1.22%)
Dec 30, 2022	51.35	52.01	51.04	51.56	1,384,960	-0.11(-0.21%)
Dec 29, 2022	50.90	52.23	50.90	51.67	948,824	+1.06(+2.10%)
Dec 28, 2022	51.49	51.82	50.43	50.61	913,284	-1.08(-2.09%)
Dec 27, 2022	51.44	52.04	51.21	51.69	735,839	+0.17(+0.32%)
Dec 23, 2022	50.80	51.64	50.68	51.52	832,337	+0.61(+1.20%)
Dec 22, 2022	50.87	51.16	49.67	50.91	1,291,100	-0.37(-0.73%)
Dec 21, 2022	50.66	51.56	50.04	51.29	1,789,374	+1.03(+2.06%)
Dec 20, 2022	51.17	51.42	50.17	50.25	2,418,697	-1.26(-2.44%)
Dec 19, 2022	53.50	53.55	51.42	51.51	2,936,934	-1.95(-3.64%)
Dec 16, 2022	53.37	53.89	53.05	53.46	5,751,423	-0.29(-0.53%)
Dec 15, 2022	55.54	55.66	53.56	53.75	1,445,552	-2.57(-4.56%)
Dec 14, 2022	55.20	56.80	55.20	56.31	1,839,493	+0.95(+1.72%)
Dec 13, 2022	57.04	57.77	55.18	55.36	2,098,746	-0.16(-0.28%)
Dec 12, 2022	53.85	55.53	53.40	55.52	1,862,529	+1.62(+3.01%)
Dec 09, 2022	54.01	54.34	53.73	53.89	1,532,033	-0.34(-0.63%)
Dec 08, 2022	55.26	55.52	53.97	54.24	1,535,435	-0.87(-1.57%)
Dec 07, 2022	54.31	55.30	54.14	55.10	1,664,982	+0.44(+0.81%)
Dec 06, 2022	54.61	55.04	53.85	54.66	1,505,852	+0.02(+0.04%)
Dec 05, 2022	55.34	55.62	54.28	54.64	1,448,083	-1.16(-2.08%)
Dec 02, 2022	54.89	56.48	54.59	55.80	1,459,878	+0.48(+0.87%)

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.