Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	85.11	85.50	84.76	84.76	2,403,830	-0.12(-0.15%)
Feb 27, 2023	85.54	85.61	84.38	84.88	2,630,696	+1.57(+1.88%)
Feb 24, 2023	81.91	83.34	81.58	83.32	1,772,551	+0.06(+0.07%)
Feb 23, 2023	85.01	85.51	82.77	83.26	2,640,163	-0.95(-1.12%)
Feb 22, 2023	85.52	85.56	83.36	84.21	2,544,217	-1.02(-1.20%)
Feb 21, 2023	86.62	87.12	84.49	85.23	2,544,832	-2.70(-3.08%)
Feb 17, 2023	88.56	89.03	87.58	87.93	2,568,372	-1.21(-1.36%)
Feb 16, 2023	88.67	90.09	88.39	89.15	3,582,414	-0.80(-0.89%)
Feb 15, 2023	88.68	90.42	88.37	89.95	2,519,530	+0.51(+0.57%)
Feb 14, 2023	89.61	90.55	89.05	89.44	2,445,407	-0.43(-0.48%)
Feb 13, 2023	88.38	90.06	88.06	89.87	2,570,727	+1.39(+1.57%)
Feb 10, 2023	87.97	88.87	87.58	88.49	2,670,168	+0.05(+0.05%)
Feb 09, 2023	89.64	90.30	88.16	88.44	3,198,679	-1.01(-1.13%)
Feb 08, 2023	87.75	89.79	87.50	89.45	3,319,731	+0.87(+0.98%)
Feb 07, 2023	86.16	88.86	86.09	88.58	3,183,905	+1.86(+2.15%)
Feb 06, 2023	86.16	87.27	85.84	86.72	2,214,909	-0.33(-0.38%)
Feb 03, 2023	87.45	88.86	86.50	87.05	3,483,884	-1.23(-1.40%)
Feb 02, 2023	88.49	89.14	87.62	88.29	3,235,611	+0.09(+0.10%)
Feb 01, 2023	86.51	88.98	86.45	88.20	3,755,393	+0.91(+1.04%)
Jan 31, 2023	86.17	87.38	85.93	87.29	4,739,274	+1.13(+1.31%)
Jan 30, 2023	85.90	87.20	85.75	86.17	2,949,042	-0.55(-0.64%)
Jan 27, 2023	86.24	87.77	85.79	86.72	2,902,663	+0.48(+0.55%)
Jan 26, 2023	85.06	86.27	84.35	86.24	3,460,680	+1.94(+2.30%)
Jan 25, 2023	82.25	84.39	81.86	84.30	3,463,674	+1.12(+1.34%)
Jan 24, 2023	82.41	84.02	71.71	83.18	3,466,660	+0.77(+0.94%)
Jan 23, 2023	80.65	83.13	80.48	82.41	4,503,856	+1.85(+2.30%)
Jan 20, 2023	79.67	81.24	78.43	80.55	5,011,669	+3.59(+4.67%)
Jan 19, 2023	76.44	77.72	75.64	76.96	3,512,677	-0.97(-1.25%)
Jan 18, 2023	78.80	79.61	77.92	77.94	2,702,540	-1.40(-1.76%)
Jan 17, 2023	79.06	80.21	78.81	79.33	3,227,696	+0.03(+0.04%)
Jan 13, 2023	77.76	80.43	77.43	79.30	4,472,033	+0.57(+0.73%)
Jan 12, 2023	78.94	79.70	78.23	78.73	4,076,702	+0.03(+0.04%)
Jan 11, 2023	78.05	78.99	77.71	78.70	3,243,780	+0.84(+1.08%)
Jan 10, 2023	77.43	78.32	76.88	77.86	3,109,449	+0.53(+0.68%)
Jan 09, 2023	77.54	78.55	77.30	77.33	3,595,956	+0.22(+0.29%)
Jan 06, 2023	76.06	77.19	75.34	77.11	2,154,572	+1.88(+2.50%)
Jan 05, 2023	75.26	75.83	74.77	75.23	2,071,834	-0.74(-0.97%)
Jan 04, 2023	75.49	77.22	74.94	75.97	2,431,979	+1.03(+1.38%)
Jan 03, 2023	75.17	76.10	74.22	74.93	3,314,622	+0.79(+1.07%)
Dec 30, 2022	73.72	74.16	73.08	74.14	1,451,500	-0.13(-0.18%)
Dec 29, 2022	73.31	74.38	73.31	74.28	1,673,364	+1.42(+1.95%)
Dec 28, 2022	73.14	73.49	72.62	72.85	1,630,846	-0.29(-0.40%)
Dec 27, 2022	73.65	73.75	72.75	73.15	1,708,883	-0.32(-0.44%)
Dec 23, 2022	73.70	73.85	72.86	73.47	1,299,925	-0.34(-0.46%)
Dec 22, 2022	73.69	74.17	71.96	73.81	1,147,497	-0.82(-1.09%)
Dec 21, 2022	74.84	75.39	74.50	74.63	2,275,211	+0.68(+0.92%)
Dec 20, 2022	73.84	74.58	73.41	73.94	2,425,894	+0.41(+0.55%)
Dec 19, 2022	73.43	74.93	73.20	73.54	2,517,901	-0.13(-0.18%)
Dec 16, 2022	73.35	74.55	72.82	73.67	5,400,446	-0.53(-0.72%)
Dec 15, 2022	74.31	74.93	73.68	74.20	3,069,241	-1.55(-2.04%)
Dec 14, 2022	76.93	78.11	75.56	75.74	4,862,594	-1.37(-1.77%)
Dec 13, 2022	77.94	79.09	76.92	77.11	3,956,694	+1.01(+1.33%)
Dec 12, 2022	74.63	76.35	74.59	76.10	2,943,517	+1.17(+1.56%)
Dec 09, 2022	73.95	75.95	73.81	74.93	3,238,982	+0.86(+1.16%)
Dec 08, 2022	76.53	77.03	73.68	74.07	2,922,520	-2.21(-2.90%)
Dec 07, 2022	71.14	78.05	71.14	76.28	6,430,179	+5.77(+8.19%)
Dec 06, 2022	71.00	71.81	70.02	70.50	2,722,480	-1.78(-2.47%)
Dec 05, 2022	73.49	73.97	72.06	72.28	2,409,357	-1.40(-1.90%)
Dec 02, 2022	73.58	74.49	73.03	73.69	4,386,640	-0.95(-1.27%)
Dec 01, 2022	75.29	75.29	73.15	74.64	3,066,274	-0.90(-1.19%)
Nov 30, 2022	75.65	76.28	73.08	75.54	8,035,895	+5.44(+7.76%)
Nov 29, 2022	69.41	70.14	69.07	70.09	1,584,845	+0.39(+0.56%)
Nov 28, 2022	72.19	72.28	69.46	69.71	2,379,110	-3.36(-4.59%)
Nov 25, 2022	73.16	73.65	72.73	73.06	1,087,218	+0.01(+0.01%)
Nov 23, 2022	72.40	73.65	72.37	73.05	1,973,127	+0.44(+0.60%)
Nov 22, 2022	73.11	73.84	72.44	72.62	2,080,791	-0.02(-0.03%)
Nov 21, 2022	71.47	72.79	71.47	72.64	2,551,895	+0.97(+1.35%)
Nov 18, 2022	72.04	73.01	71.23	71.67	4,114,518	+1.02(+1.45%)
Nov 17, 2022	73.19	73.33	70.42	70.64	5,776,977	-4.17(-5.58%)
Nov 16, 2022	74.92	75.79	74.45	74.82	2,354,423	-0.52(-0.69%)
Nov 15, 2022	75.55	77.29	75.12	75.34	2,828,086	+0.44(+0.58%)
Nov 14, 2022	75.81	77.55	74.70	74.90	3,275,197	-1.89(-2.46%)
Nov 11, 2022	76.30	77.88	75.82	76.79	3,056,481	+1.07(+1.42%)
Nov 10, 2022	74.02	75.94	73.91	75.72	2,409,307	+4.40(+6.17%)
Nov 09, 2022	71.54	72.40	71.18	71.32	1,783,437	-0.88(-1.22%)
Nov 08, 2022	71.88	73.02	71.26	72.20	2,250,287	+0.21(+0.29%)
Nov 07, 2022	71.88	72.34	71.53	71.99	1,943,613	+0.46(+0.64%)
Nov 04, 2022	70.45	72.05	70.33	71.54	1,860,348	+2.26(+3.26%)
Nov 03, 2022	69.11	69.98	68.56	69.28	2,047,738	-0.77(-1.10%)
Nov 02, 2022	70.58		69.87	70.05	2,578,451	-0.49(-0.70%)
Nov 01, 2022	71.19	71.52	70.38	70.54	2,717,579	+0.38(+0.54%)
Oct 31, 2022	70.30	70.88	70.07	70.16	2,890,089	-0.74(-1.04%)
Oct 28, 2022	69.59	71.18	69.03	70.90	2,503,478	+1.59(+2.30%)
Oct 27, 2022	69.37	70.58	69.18	69.31	2,304,124	+0.78(+1.13%)
Oct 26, 2022	68.61	69.71	68.22	68.53	2,405,975	+0.22(+0.32%)
Oct 25, 2022	66.55	68.90	66.37	68.31	3,317,329	+1.45(+2.17%)
Oct 24, 2022	65.89	67.27	65.69	66.86	2,887,992	+1.33(+2.03%)
Oct 21, 2022	61.52	65.71	61.13	65.53	3,475,128	+4.04(+6.57%)
Oct 20, 2022	61.30	62.95	60.93	61.49	3,028,292	+0.27(+0.45%)
Oct 19, 2022	60.35	62.53	59.84	61.22	3,496,428	+0.14(+0.23%)
Oct 18, 2022	62.03	62.18	56.17	61.08	6,353,018	+0.58(+0.96%)
Oct 17, 2022	59.39	61.93	59.39	60.50	3,739,367	+2.56(+4.42%)
Oct 14, 2022	60.58	61.56	57.74	57.94	2,840,515	-2.27(-3.76%)
Oct 13, 2022	56.19	60.58	55.57	60.21	2,108,004	+3.17(+5.55%)
Oct 12, 2022	57.28	58.31	56.81	57.04	1,767,119	-0.62(-1.07%)
Oct 11, 2022	57.84	58.85	57.29	57.65	2,003,572	-0.77(-1.31%)
Oct 10, 2022	59.49	59.75	58.17	58.42	1,244,599	-0.46(-0.79%)
Oct 07, 2022	60.15	60.15	58.43	58.89	1,880,183	-1.75(-2.89%)
Oct 06, 2022	61.55	62.06	60.56	60.64	1,390,331	-1.39(-2.25%)
Oct 05, 2022	60.90	62.39	60.76	62.04	1,375,554	-0.17(-0.27%)
Oct 04, 2022	60.97	62.24	60.75	62.21	2,412,321	+2.37(+3.96%)
Oct 03, 2022	58.37	60.45	57.11	59.84	2,764,861	+2.18(+3.78%)
Sep 30, 2022	58.35	59.29	57.53	57.65	2,535,171	-0.27(-0.46%)
Sep 29, 2022	58.43	58.69	57.54	57.92	2,189,806	-1.42(-2.39%)
Sep 28, 2022	57.87	59.67	57.28	59.34	2,390,610	+1.83(+3.18%)
Sep 27, 2022	59.26	59.53	56.59	57.51	2,993,116	-1.25(-2.12%)
Sep 26, 2022	59.32	60.06	58.36	58.76	4,203,699	-0.96(-1.60%)
Sep 23, 2022	61.46	61.62	58.85	59.71	2,723,244	-2.30(-3.71%)
Sep 22, 2022	63.99	63.99	61.81	62.01	1,281,228	-1.59(-2.49%)
Sep 21, 2022	65.13	65.95	63.59	63.60	2,019,438	-1.11(-1.71%)
Sep 20, 2022	65.78	66.02	64.23	64.71	1,799,893	-1.80(-2.71%)
Sep 19, 2022	64.91	66.91	64.91	66.51	1,383,521	+0.72(+1.10%)
Sep 16, 2022	66.05	66.28	64.92	65.78	3,009,934	-1.22(-1.82%)
Sep 15, 2022	67.00	68.34	66.84	67.00	1,561,864	+0.00(+0.00%)
Sep 14, 2022	67.68	68.05	66.16	67.00	2,286,741	-0.69(-1.01%)
Sep 13, 2022	67.78	69.22	67.45	67.69	2,352,956	-1.93(-2.78%)
Sep 12, 2022	69.07	70.14	68.88	69.62	3,319,602	+1.12(+1.63%)
Sep 09, 2022	67.98	68.77	67.76	68.51	2,812,484	+0.88(+1.30%)
Sep 08, 2022	64.98	67.63	64.28	67.62	2,615,294	+2.18(+3.33%)
Sep 07, 2022	63.65	65.65	63.39	65.45	2,190,446	+1.58(+2.47%)
Sep 06, 2022	63.95	64.10	62.75	63.87	1,429,982	+0.36(+0.56%)
Sep 02, 2022	65.42	66.11	63.04	63.51	1,827,113	-0.85(-1.33%)
Sep 01, 2022	63.81	64.40	62.57	64.37	1,476,449	+0.23(+0.35%)
Aug 31, 2022	65.45	65.45	63.93	64.14	1,981,685	-0.69(-1.06%)
Aug 30, 2022	65.01	65.33	63.99	64.83	1,346,744	+0.34(+0.52%)
Aug 29, 2022	64.36	65.13	63.95	64.49	1,438,943	-0.38(-0.59%)
Aug 26, 2022	67.45	67.77	64.86	64.87	1,050,976	-2.38(-3.54%)
Aug 25, 2022	66.37	67.52	66.19	67.26	1,039,183	+1.07(+1.62%)
Aug 24, 2022	66.20	66.85	65.70	66.19	1,003,958	-0.23(-0.34%)
Aug 23, 2022	66.57	67.14	66.37	66.41	654,593	-0.10(-0.16%)
Aug 22, 2022	66.54	67.02	66.04	66.52	1,115,161	-1.30(-1.91%)
Aug 19, 2022	68.89	68.89	67.51	67.81	1,424,324	-1.82(-2.61%)
Aug 18, 2022	69.04	69.74	68.67	69.63	1,008,539	+0.23(+0.32%)
Aug 17, 2022	68.76	69.87	68.52	69.41	1,190,422	-0.49(-0.70%)
Aug 16, 2022	69.43	70.57	69.43	69.89	1,503,214	+0.02(+0.03%)
Aug 15, 2022	69.57	70.21	69.28	69.88	1,136,576	-0.44(-0.63%)
Aug 12, 2022	69.56	70.34	69.13	70.32	1,690,711	+1.33(+1.93%)
Aug 11, 2022	69.06	69.51	68.52	68.98	1,070,290	+0.93(+1.37%)
Aug 10, 2022	67.46	68.59	67.33	68.06	1,277,989	+2.01(+3.04%)
Aug 09, 2022	66.21	66.39	65.50	66.05	953,280	+0.08(+0.11%)
Aug 08, 2022	67.00	67.22	65.96	65.97	1,367,801	-0.34(-0.51%)
Aug 05, 2022	65.55	66.69	65.40	66.31	1,566,912	+0.31(+0.47%)
Aug 04, 2022	66.70	67.22	65.92	66.00	1,923,115	-0.65(-0.97%)
Aug 03, 2022	65.98	66.72	65.23	66.65	1,849,305	+1.69(+2.60%)
Aug 02, 2022	65.23	65.82	64.61	64.96	1,512,775	-1.07(-1.62%)
Aug 01, 2022	65.76	66.52	65.01	66.03	1,902,703	-0.64(-0.96%)
Jul 29, 2022	65.64	67.10	65.64	66.67	4,253,225	+1.00(+1.53%)
Jul 28, 2022	64.86	65.71	63.74	65.66	2,089,925	+0.99(+1.54%)
Jul 27, 2022	63.49	65.07	62.88	64.67	1,574,578	+1.80(+2.87%)
Jul 26, 2022	63.66	64.12	62.78	62.87	1,869,895	-1.32(-2.06%)
Jul 25, 2022	64.46	64.64	63.66	64.19	1,587,711	+0.23(+0.35%)
Jul 22, 2022	63.81	64.86	63.42	63.96	2,321,128	+0.32(+0.50%)
Jul 21, 2022	62.92	63.65	62.36	63.64	1,946,627	+0.80(+1.27%)
Jul 20, 2022	62.94	63.08	61.91	62.85	2,674,442	-0.34(-0.53%)
Jul 19, 2022	62.27	63.74	62.01	63.19	2,927,930	+2.22(+3.65%)
Jul 18, 2022	62.12	62.90	60.71	60.96	3,703,122	-0.67(-1.08%)
Jul 15, 2022	59.70	62.72	57.05	61.63	8,899,770	+5.47(+9.74%)
Jul 14, 2022	55.77	56.47	55.18	56.16	4,602,458	-1.03(-1.80%)
Jul 13, 2022	57.58	57.75	56.45	57.19	2,836,018	-1.33(-2.28%)
Jul 12, 2022	58.38	59.82	58.18	58.52	3,017,706	-0.32(-0.54%)
Jul 11, 2022	58.34	59.19	58.12	58.84	1,960,357	-0.31(-0.52%)
Jul 08, 2022	60.03	60.17	58.92	59.15	1,362,866	-0.63(-1.05%)
Jul 07, 2022	59.27	60.12	59.12	59.78	2,320,866	+1.34(+2.30%)
Jul 06, 2022	58.76	59.31	57.91	58.44	1,861,471	-0.75(-1.27%)
Jul 05, 2022	58.27	59.21	57.36	59.19	1,707,980	-0.29(-0.49%)
Jul 01, 2022	57.45	59.73	57.11	59.48	2,091,150	+1.62(+2.81%)
Jun 30, 2022	57.91	58.65	56.81	57.85	3,387,212	-1.75(-2.93%)
Jun 29, 2022	60.06	61.47	59.39	59.60	2,184,968	-0.38(-0.64%)
Jun 28, 2022	60.54	61.84	59.88	59.98	2,154,715	-0.67(-1.10%)
Jun 27, 2022	61.95	62.20	60.18	60.65	3,003,384	-0.99(-1.60%)
Jun 24, 2022	58.84	61.83	58.83	61.64	2,652,891	+3.14(+5.37%)
Jun 23, 2022	58.51	58.75	57.02	58.49	2,392,187	-0.41(-0.69%)
Jun 22, 2022	58.41	59.34	58.29	58.90	2,040,679	-0.44(-0.74%)
Jun 21, 2022	58.69	59.61	58.21	59.34	2,938,358	+1.91(+3.32%)
Jun 17, 2022	58.33	59.21	57.39	57.43	7,357,999	-0.54(-0.93%)
Jun 16, 2022	57.66	58.33	57.01	57.97	2,800,860	-1.50(-2.52%)
Jun 15, 2022	58.74	60.56	58.19	59.47	3,466,660	+1.64(+2.83%)
Jun 14, 2022	58.91	59.47	57.52	57.83	3,590,653	-0.83(-1.41%)
Jun 13, 2022	59.16	59.77	57.73	58.66	4,498,874	-2.01(-3.31%)
Jun 10, 2022	61.95	62.05	60.26	60.67	2,981,833	-2.71(-4.27%)
Jun 09, 2022	64.26	66.19	63.33	63.38	4,728,190	-0.84(-1.30%)
Jun 08, 2022	67.09	67.24	63.34	64.21	7,819,075	-3.69(-5.44%)
Jun 07, 2022	65.53	67.99	65.53	67.91	2,242,200	+1.49(+2.24%)
Jun 06, 2022	67.37	67.95	66.23	66.42	1,312,693	+0.10(+0.15%)
Jun 03, 2022	67.15	67.55	66.29	66.32	1,347,136	-1.70(-2.50%)
Jun 02, 2022	65.45	68.04	65.38	68.02	2,608,872	+2.96(+4.55%)
Jun 01, 2022	67.29	67.45	64.61	65.06	3,177,456	-2.36(-3.50%)
May 31, 2022	67.23	68.31	66.32	67.42	6,807,086	-0.51(-0.75%)
May 27, 2022	66.21	67.99	65.84	67.93	3,270,639	+1.91(+2.89%)
May 26, 2022	65.51	66.35	65.32	66.03	1,644,146	+1.57(+2.44%)
May 25, 2022	63.79	64.86	63.28	64.46	1,679,107	+0.59(+0.92%)
May 24, 2022	64.21	64.63	62.40	63.87	1,674,357	-0.99(-1.52%)
May 23, 2022	64.57	65.34	63.34	64.86	2,429,764	+2.10(+3.35%)
May 20, 2022	62.15	62.81	61.19	62.75	4,188,916	+1.40(+2.29%)
May 19, 2022	60.95	62.13	60.84	61.35	3,409,611	-0.94(-1.51%)
May 18, 2022	64.15	64.19	61.99	62.29	3,136,088	-2.50(-3.86%)
May 17, 2022	65.14	65.93	64.35	64.79	4,299,003	+1.26(+1.98%)
May 16, 2022	64.05	64.34	62.73	63.53	1,764,532	-0.84(-1.30%)
May 13, 2022	63.81	65.08	63.67	64.37	2,251,946	+1.48(+2.35%)
May 12, 2022	61.39	64.02	61.20	62.89	3,668,610	+1.22(+1.98%)
May 11, 2022	63.43	64.36	61.62	61.67	3,789,034	-1.30(-2.07%)
May 10, 2022	65.30	65.47	61.93	62.98	2,815,982	-1.43(-2.22%)
May 09, 2022	64.08	65.20	63.28	64.41	3,050,205	-0.82(-1.25%)
May 06, 2022	66.11	66.29	64.17	65.23	2,112,958	-1.01(-1.53%)
May 05, 2022	66.30	66.72	64.88	66.24	2,803,413	-1.43(-2.12%)
May 04, 2022	64.86	67.96	64.83	67.67	2,141,786	+2.65(+4.08%)
May 03, 2022	64.31	65.77	63.89	65.02	2,914,914	+1.24(+1.94%)
May 02, 2022	62.50	63.99	61.95	63.79	2,890,140	+1.50(+2.40%)
Apr 29, 2022	63.98	64.93	62.08	62.29	3,877,732	-1.74(-2.72%)
Apr 28, 2022	63.58	64.35	62.15	64.03	2,701,081	+1.84(+2.96%)
Apr 27, 2022	62.66	63.22	61.82	62.19	4,271,635	-0.81(-1.28%)
Apr 26, 2022	65.11	66.17	62.99	62.99	3,470,742	-2.99(-4.54%)
Apr 25, 2022	65.11	66.19	63.53	65.99	4,278,331	+0.07(+0.11%)
Apr 22, 2022	69.22	69.30	65.80	65.92	3,577,327	-3.45(-4.97%)
Apr 21, 2022	71.64	72.10	68.94	69.37	2,578,889	-1.24(-1.75%)
Apr 20, 2022	70.44	71.91	69.76	70.60	2,773,762	+0.93(+1.33%)
Apr 19, 2022	69.87	70.59	69.01	69.67	4,964,505	+0.49(+0.71%)
Apr 18, 2022	69.33	69.57	67.34	69.18	5,757,794	-1.33(-1.89%)
Apr 14, 2022	77.48	78.82	70.36	70.51	6,246,985	-6.55(-8.50%)
Apr 13, 2022	75.78	77.09	75.12	77.06	2,643,978	+0.56(+0.73%)
Apr 12, 2022	76.49	78.56	76.05	76.50	2,069,491	-0.44(-0.57%)
Apr 11, 2022	77.84	78.34	76.70	76.94	2,288,787	-1.35(-1.72%)
Apr 08, 2022	78.59	79.08	77.59	78.29	1,241,253	+0.20(+0.25%)
Apr 07, 2022	77.24	78.69	76.00	78.09	1,954,755	+0.24(+0.31%)
Apr 06, 2022	78.49	78.77	77.63	77.85	1,562,749	-1.50(-1.89%)
Apr 05, 2022	79.37	80.38	78.65	79.35	1,909,622	-0.49(-0.62%)
Apr 04, 2022	79.64	80.61	78.27	79.84	3,038,394	+0.03(+0.03%)
Apr 01, 2022	82.09	82.39	79.39	79.81	2,220,429	-1.22(-1.50%)
Mar 31, 2022	83.92	84.58	80.88	81.03	3,318,988	-4.11(-4.83%)
Mar 30, 2022	84.83	85.20	84.32	85.14	2,753,370	+0.13(+0.15%)
Mar 29, 2022	85.25	85.53	84.05	85.01	2,299,084	+1.72(+2.06%)
Mar 28, 2022	83.62	83.62	82.13	83.29	1,623,043	-0.39(-0.46%)
Mar 25, 2022	82.21	83.94	82.03	83.68	1,165,058	+1.40(+1.71%)
Mar 24, 2022	81.48	82.40	80.50	82.28	1,454,804	+1.41(+1.75%)
Mar 23, 2022	82.49	83.32	80.74	80.86	1,990,125	-2.63(-3.16%)
Mar 22, 2022	82.78	84.21	82.78	83.50	2,532,888	+1.82(+2.23%)
Mar 21, 2022	82.32	82.76	80.81	81.67	1,495,432	-0.53(-0.64%)
Mar 18, 2022	81.59	82.45	80.03	82.20	3,267,934	+0.81(+1.00%)
Mar 17, 2022	79.59	81.56	78.92	81.39	1,645,084	+0.55(+0.69%)
Mar 16, 2022	79.26	81.25	79.05	80.83	2,018,937	+3.22(+4.14%)
Mar 15, 2022	77.64	78.18	76.83	77.62	1,498,150	+0.57(+0.74%)
Mar 14, 2022	77.36	78.72	76.61	77.04	1,629,402	+1.16(+1.53%)
Mar 11, 2022	77.60	78.43	75.80	75.88	1,657,065	-0.77(-1.00%)
Mar 10, 2022	75.52			76.65	2,239,843	-0.61(-0.79%)
Mar 09, 2022	76.15	78.39	75.99	77.26	2,905,173	+3.90(+5.32%)
Mar 08, 2022	73.44	75.36	71.65	73.36	2,403,549	+1.10(+1.52%)
Mar 07, 2022	73.95	74.47	72.21	72.26	2,233,840	-2.16(-2.91%)
Mar 04, 2022	75.55	75.55	73.44	74.42	3,538,984	-3.17(-4.09%)
Mar 03, 2022	77.70	78.69	76.37	77.59	2,018,739	+0.00(+0.00%)
Mar 02, 2022	75.67	78.27	75.56	77.59	2,932,161	+2.82(+3.77%)

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.

State Street Corp (NY: STT )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

State Street Corp (NY: STT )

Historical Prices

Sections

Services

Borger News-Herald