Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.23	82.76	81.40	82.26	1,326,672	-0.58(-0.70%)
Feb 27, 2023	82.91	84.51	82.80	82.84	615,588	+0.53(+0.64%)
Feb 24, 2023	82.24	82.80	80.28	82.31	749,035	-0.56(-0.68%)
Feb 23, 2023	85.35	85.98	79.82	82.87	1,757,411	-2.50(-2.93%)
Feb 22, 2023	84.12	86.15	84.00	85.37	1,117,929	+2.27(+2.73%)
Feb 21, 2023	83.04	83.98	82.25	83.10	868,260	-0.83(-0.99%)
Feb 17, 2023	83.43	83.93	82.44	83.93	825,419	+0.51(+0.61%)
Feb 16, 2023	82.50	84.02	82.14	83.42	658,522	+0.30(+0.36%)
Feb 15, 2023	82.48	83.24	81.82	83.12	494,767	+0.23(+0.28%)
Feb 14, 2023	83.71	84.04	82.82	82.89	490,705	-0.85(-1.02%)
Feb 13, 2023	83.00	84.29	82.86	83.74	605,967	+0.66(+0.79%)
Feb 10, 2023	82.70	83.86	82.34	83.08	639,767	+0.37(+0.45%)
Feb 09, 2023	83.80	85.38	82.49	82.71	583,851	-0.86(-1.03%)
Feb 08, 2023	84.80	85.48	83.47	83.57	423,017	-1.16(-1.37%)
Feb 07, 2023	83.81	85.25	83.53	84.73	525,667	+0.78(+0.93%)
Feb 06, 2023	85.18	85.18	83.33	83.95	421,762	-1.53(-1.79%)
Feb 03, 2023	85.50	85.92	84.58	85.48	448,083	-0.34(-0.40%)
Feb 02, 2023	84.39	87.03	84.39	85.82	826,805	+1.01(+1.19%)
Feb 01, 2023	82.39	85.26	82.11	84.81	740,680	+2.42(+2.94%)
Jan 31, 2023	81.18	82.41	80.53	82.39	546,113	+1.49(+1.84%)
Jan 30, 2023	81.05	82.32	80.88	80.90	596,378	-0.25(-0.31%)
Jan 27, 2023	79.58	81.36	78.87	81.15	499,030	+1.54(+1.93%)
Jan 26, 2023	77.72	79.82	77.67	79.61	554,975	+2.13(+2.75%)
Jan 25, 2023	76.85	78.33	76.63	77.48	592,437	+0.17(+0.22%)
Jan 24, 2023	79.78	80.04	77.12	77.31	614,380	-2.79(-3.48%)
Jan 23, 2023	80.32	81.85	80.04	80.10	458,280	-0.22(-0.27%)
Jan 20, 2023	79.80	80.47	79.50	80.32	414,446	+0.79(+0.99%)
Jan 19, 2023	79.19	80.08	78.08	79.53	468,857	+0.11(+0.14%)
Jan 18, 2023	79.25	81.30	79.15	79.42	507,547	+0.35(+0.44%)
Jan 17, 2023	79.02	79.02	78.16	79.07	442,474	+0.04(+0.05%)
Jan 13, 2023	77.91	79.40	77.91	79.03	437,411	+0.81(+1.04%)
Jan 12, 2023	80.24	80.24	77.54	78.22	739,677	-1.54(-1.93%)
Jan 11, 2023	80.10	80.10	78.37	79.76	622,616	-0.02(-0.03%)
Jan 10, 2023	78.87	79.82	78.51	79.78	571,681	+1.07(+1.36%)
Jan 09, 2023	80.95	81.17	78.67	78.71	552,637	-2.34(-2.89%)
Jan 06, 2023	79.49	81.87	78.72	81.05	687,460	+2.55(+3.25%)
Jan 05, 2023	77.01	78.55	76.29	78.50	1,080,707	+1.35(+1.75%)
Jan 04, 2023	75.40	77.31	75.20	77.15	1,046,923	+2.31(+3.09%)
Jan 03, 2023	74.94	75.72	74.12	74.84	558,913	+0.17(+0.23%)
Dec 30, 2022	74.69	75.11	73.90	74.67	478,922	-0.54(-0.72%)
Dec 29, 2022	73.19	75.29	73.19	75.21	482,510	+2.41(+3.31%)
Dec 28, 2022	74.07	74.61	72.75	72.80	289,327	-1.10(-1.49%)
Dec 27, 2022	73.75	74.27	73.38	73.90	505,431	+0.14(+0.19%)
Dec 23, 2022	73.16	74.00	73.16	73.76	354,013	+0.33(+0.45%)
Dec 22, 2022	73.06	73.46	71.92	73.43	507,803	+0.24(+0.33%)
Dec 21, 2022	71.28	73.26	71.19	73.19	854,895	+2.37(+3.35%)
Dec 20, 2022	72.02	72.69	70.80	70.82	1,016,296	-1.45(-2.01%)
Dec 19, 2022	72.34	73.14	71.69	72.27	930,750	-0.14(-0.19%)
Dec 16, 2022	72.32	72.99	70.84	72.41	1,964,151	-0.58(-0.79%)
Dec 15, 2022	73.83	73.83	72.62	72.99	856,855	-1.72(-2.30%)
Dec 14, 2022	74.92	75.33	73.41	74.71	793,527	-0.34(-0.45%)
Dec 13, 2022	76.09	76.63	74.27	75.05	569,333	+0.18(+0.24%)
Dec 12, 2022	74.55	75.43	74.01	74.87	490,519	+0.53(+0.71%)
Dec 09, 2022	74.66	75.45	74.30	74.34	318,883	-0.57(-0.76%)
Dec 08, 2022	75.08	75.88	74.46	74.91	512,372	+0.08(+0.11%)
Dec 07, 2022	74.09	75.25	74.09	74.83	587,852	+1.00(+1.35%)
Dec 06, 2022	73.14	74.11	72.15	73.83	698,006	+0.38(+0.52%)
Dec 05, 2022	73.63	74.09	73.07	73.45	422,505	-0.89(-1.20%)
Dec 02, 2022	72.85	74.65	72.81	74.34	463,247	+1.11(+1.52%)

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.