Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	80.78	81.94	80.54	81.22	1,098,096	+0.33(+0.41%)
Feb 27, 2023	80.94	81.51	80.47	80.89	915,580	+0.96(+1.20%)
Feb 24, 2023	78.93	80.17	77.83	79.93	1,001,367	-0.07(-0.08%)
Feb 23, 2023	79.95	80.79	78.63	79.99	654,395	+0.50(+0.62%)
Feb 22, 2023	78.42	79.98	78.42	79.50	905,830	+0.88(+1.12%)
Feb 21, 2023	82.56	82.56	78.13	78.62	1,059,972	-4.37(-5.26%)
Feb 17, 2023	82.59	83.12	81.60	82.99	849,329	+0.13(+0.16%)
Feb 16, 2023	83.23	84.13	82.68	82.85	782,248	-2.08(-2.45%)
Feb 15, 2023	83.26	84.95	83.04	84.93	548,025	+0.70(+0.83%)
Feb 14, 2023	83.89	84.67	82.64	84.24	683,160	-0.14(-0.17%)
Feb 13, 2023	82.89	84.50	82.57	84.38	688,491	+1.53(+1.84%)
Feb 10, 2023	82.48	83.03	81.88	82.85	704,526	-0.07(-0.08%)
Feb 09, 2023	85.99	86.55	82.63	82.92	1,051,339	-2.35(-2.76%)
Feb 08, 2023	85.71	86.57	85.04	85.28	670,758	-1.27(-1.47%)
Feb 07, 2023	85.88	87.01	85.23	86.54	976,940	+0.75(+0.88%)
Feb 06, 2023	85.03	86.10	84.20	85.79	1,526,662	-0.20(-0.23%)
Feb 03, 2023	86.37	86.84	85.67	85.99	1,280,875	-1.22(-1.40%)
Feb 02, 2023	85.94	87.91	85.37	87.21	1,072,109	+1.73(+2.02%)
Feb 01, 2023	83.68	86.41	83.52	85.48	1,174,793	+1.43(+1.70%)
Jan 31, 2023	82.71	84.31	81.99	84.05	3,502,077	+1.74(+2.12%)
Jan 30, 2023	80.79	83.67	80.62	82.31	1,425,674	-0.46(-0.55%)
Jan 27, 2023	83.89	86.59	81.82	82.77	2,632,122	-4.70(-5.37%)
Jan 26, 2023	86.38	87.80	85.72	87.47	1,562,116	+0.91(+1.05%)
Jan 25, 2023	85.04	86.82	84.67	86.56	1,069,127	+0.18(+0.21%)
Jan 24, 2023	85.89	87.25	85.52	86.38	1,382,247	-0.25(-0.29%)
Jan 23, 2023	85.64	87.37	85.40	86.63	1,549,835	+1.00(+1.17%)
Jan 20, 2023	83.60	85.93	82.69	85.63	1,536,291	+2.67(+3.22%)
Jan 19, 2023	83.42	83.56	81.37	82.96	716,808	-1.19(-1.42%)
Jan 18, 2023	85.56	86.39	84.10	84.15	857,204	-1.12(-1.32%)
Jan 17, 2023	86.71	87.19	85.25	85.28	837,482	-1.84(-2.11%)
Jan 13, 2023	86.21	87.58	85.94	87.11	678,703	+0.11(+0.13%)
Jan 12, 2023	87.55	87.55	86.30	87.00	715,753	-0.22(-0.25%)
Jan 11, 2023	87.61	87.67	86.14	87.22	836,148	+1.77(+2.08%)
Jan 10, 2023	84.08	85.57	83.80	85.45	689,020	+1.02(+1.21%)
Jan 09, 2023	85.08	86.08	84.37	84.43	836,338	-0.14(-0.17%)
Jan 06, 2023	82.62	84.90	82.53	84.57	860,642	+2.88(+3.52%)
Jan 05, 2023	81.03	81.79	80.09	81.69	1,229,977	-0.31(-0.38%)
Jan 04, 2023	79.76	82.23	79.24	82.01	1,214,587	+3.71(+4.74%)
Jan 03, 2023	77.56	78.74	77.38	78.30	943,840	+0.66(+0.85%)
Dec 30, 2022	77.55	77.96	76.76	77.64	612,916	-0.72(-0.91%)
Dec 29, 2022	76.78	78.84	76.78	78.35	579,247	+1.94(+2.55%)
Dec 28, 2022	78.91	79.11	76.17	76.41	752,227	-2.29(-2.91%)
Dec 27, 2022	78.18	78.89	77.82	78.70	544,667	+0.35(+0.45%)
Dec 23, 2022	77.59	78.44	77.11	78.34	438,953	+0.75(+0.97%)
Dec 22, 2022	77.07	77.60	76.14	77.59	858,300	-0.35(-0.45%)
Dec 21, 2022	77.97	78.48	77.74	77.94	655,317	+0.80(+1.04%)
Dec 20, 2022	76.87	77.64	76.69	77.14	729,300	+0.20(+0.26%)
Dec 19, 2022	78.55	79.35	76.62	76.94	979,251	-1.54(-1.97%)
Dec 16, 2022	77.44	78.90	77.11	78.49	2,203,449	-0.01(-0.01%)
Dec 15, 2022	80.66	80.91	78.36	78.50	1,129,831	-3.80(-4.62%)
Dec 14, 2022	82.42	83.94	81.94	82.30	1,201,883	-0.93(-1.12%)
Dec 13, 2022	84.40	84.72	82.46	83.23	1,087,128	+1.53(+1.87%)
Dec 12, 2022	80.43	81.78	80.01	81.70	826,293	+1.24(+1.54%)
Dec 09, 2022	80.64	81.45	80.28	80.47	635,897	-0.08(-0.11%)
Dec 08, 2022	80.82	81.68	80.23	80.55	859,702	+0.48(+0.60%)
Dec 07, 2022	80.03	80.95	79.66	80.07	1,148,937	-0.34(-0.42%)
Dec 06, 2022	81.45	81.78	79.40	80.41	955,791	-0.92(-1.13%)
Dec 05, 2022	81.76	82.28	80.73	81.33	779,267	-1.36(-1.65%)
Dec 02, 2022	80.53	83.16	80.32	82.69	997,140	+1.04(+1.27%)

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.