Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	83.30	85.34	81.33	81.43	209,889	+1.04(+1.29%)
Feb 27, 2023	81.71	82.75	80.07	80.39	138,199	-0.11(-0.14%)
Feb 24, 2023	81.63	82.50	79.54	80.50	114,502	-2.64(-3.18%)
Feb 23, 2023	82.51	83.41	80.80	83.14	98,838	+1.82(+2.24%)
Feb 22, 2023	79.57	81.87	78.80	81.32	114,655	+1.45(+1.82%)
Feb 21, 2023	79.67	81.55	78.15	79.87	204,634	-1.16(-1.43%)
Feb 17, 2023	83.55	83.55	80.08	81.03	76,150	-2.38(-2.85%)
Feb 16, 2023	83.23	86.67	82.31	83.41	105,540	-1.33(-1.57%)
Feb 15, 2023	80.40	84.78	80.40	84.74	62,511	+3.33(+4.09%)
Feb 14, 2023	81.45	83.14	79.95	81.41	106,095	-0.61(-0.74%)
Feb 13, 2023	80.68	82.26	79.70	82.02	108,530	+1.02(+1.26%)
Feb 10, 2023	79.33	81.05	77.29	81.00	142,630	+1.10(+1.38%)
Feb 09, 2023	85.26	86.41	79.58	79.90	111,110	-4.61(-5.45%)
Feb 08, 2023	87.35	89.00	83.64	84.51	104,502	-3.56(-4.04%)
Feb 07, 2023	85.82	88.39	83.91	88.07	97,683	+1.78(+2.06%)
Feb 06, 2023	87.92	89.70	85.92	86.29	134,362	-2.19(-2.48%)
Feb 03, 2023	91.63	93.86	88.31	88.48	104,115	-4.67(-5.01%)
Feb 02, 2023	90.80	95.50	90.00	93.15	95,979	+3.60(+4.02%)
Feb 01, 2023	89.94	92.30	83.58	89.55	338,556	+0.11(+0.12%)
Jan 31, 2023	86.61	91.97	85.00	89.44	204,817	+3.09(+3.58%)
Jan 30, 2023	85.95	87.60	85.44	86.35	79,506	-1.04(-1.19%)
Jan 27, 2023	87.37	88.15	86.17	87.39	65,997	-0.27(-0.31%)
Jan 26, 2023	84.91	87.74	83.12	87.66	84,420	+3.76(+4.48%)
Jan 25, 2023	86.73	86.80	83.03	83.90	125,760	-3.46(-3.96%)
Jan 24, 2023	87.71	88.69	86.00	87.36	155,413	-0.43(-0.49%)
Jan 23, 2023	85.53	88.00	84.10	87.79	109,485	+2.18(+2.55%)
Jan 20, 2023	87.03	87.03	82.00	85.61	164,745	-0.42(-0.49%)
Jan 19, 2023	83.48	86.19	81.80	86.03	141,159	+2.01(+2.39%)
Jan 18, 2023	79.10	84.72	77.60	84.02	154,539	+5.02(+6.35%)
Jan 17, 2023	77.70	79.40	74.77	79.00	169,074	+0.54(+0.69%)
Jan 13, 2023	72.89	79.80	71.00	78.46	161,129	+4.99(+6.79%)
Jan 12, 2023	72.32	74.35	70.03	73.47	53,302	+1.60(+2.23%)
Jan 11, 2023	73.13	73.99	70.44	71.87	158,605	-1.50(-2.04%)
Jan 10, 2023	69.04	75.61	69.04	73.37	236,556	+6.06(+9.00%)
Jan 09, 2023	62.89	73.09	62.35	67.31	162,417	+5.14(+8.27%)
Jan 06, 2023	60.52	62.80	57.83	62.17	169,722	-0.37(-0.59%)
Jan 05, 2023	64.34	64.34	62.09	62.54	80,952	-1.90(-2.95%)
Jan 04, 2023	63.58	65.20	62.20	64.44	75,758	+1.37(+2.17%)
Jan 03, 2023	63.11	63.79	61.72	63.07	98,615	+0.91(+1.46%)
Dec 30, 2022	62.81	63.40	61.07	62.16	64,481	-1.69(-2.65%)
Dec 29, 2022	62.33	64.14	61.80	63.85	90,401	+1.91(+3.08%)
Dec 28, 2022	63.91	64.46	61.45	61.94	80,161	-1.76(-2.76%)
Dec 27, 2022	62.07	63.84	60.35	63.70	74,843	+1.40(+2.25%)
Dec 23, 2022	61.03	62.62	59.64	62.30	46,001	+1.46(+2.40%)
Dec 22, 2022	60.75	61.64	59.57	60.84	199,638	-0.58(-0.94%)
Dec 21, 2022	60.44	61.46	59.90	61.42	75,307	+1.03(+1.71%)
Dec 20, 2022	61.06	62.28	59.80	60.39	72,487	-1.43(-2.31%)
Dec 19, 2022	62.50	62.50	61.03	61.82	97,280	-0.89(-1.42%)
Dec 16, 2022	60.96	63.61	60.85	62.71	511,243	+0.60(+0.97%)
Dec 15, 2022	64.79	65.10	61.86	62.11	82,620	-3.36(-5.13%)
Dec 14, 2022	67.16	69.00	64.75	65.47	75,983	-1.95(-2.89%)
Dec 13, 2022	68.31	71.03	66.50	67.42	59,294	+1.24(+1.87%)
Dec 12, 2022	66.94	67.27	65.72	66.18	58,197	-0.56(-0.84%)
Dec 09, 2022	66.18	68.35	64.00	66.74	125,076	+0.37(+0.56%)
Dec 08, 2022	66.16	67.83	65.10	66.37	58,155	+0.68(+1.04%)
Dec 07, 2022	65.08	66.58	64.20	65.69	60,437	+0.67(+1.03%)
Dec 06, 2022	66.06	67.38	63.00	65.02	75,006	-1.40(-2.11%)
Dec 05, 2022	64.58	66.57	63.56	66.42	75,753	+1.08(+1.65%)
Dec 02, 2022	64.84	66.35	63.20	65.34	47,624	-0.71(-1.07%)

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.