Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.61	79.49	77.51	78.54	1,839,526	+0.92(+1.18%)
Feb 27, 2023	77.51	78.18	76.97	77.63	1,012,451	+1.08(+1.41%)
Feb 24, 2023	76.53	76.84	76.08	76.54	602,439	-0.94(-1.22%)
Feb 23, 2023	78.31	78.87	76.79	77.49	810,292	-0.44(-0.56%)
Feb 22, 2023	77.45	78.12	76.62	77.93	1,013,073	+0.47(+0.61%)
Feb 21, 2023	78.85	79.13	77.33	77.45	896,354	-2.36(-2.96%)
Feb 17, 2023	79.91	80.11	78.58	79.82	920,058	-0.46(-0.58%)
Feb 16, 2023	80.54	80.76	79.52	80.28	829,578	-1.48(-1.81%)
Feb 15, 2023	80.66	81.85	80.10	81.76	721,913	+0.74(+0.91%)
Feb 14, 2023	81.30	81.93	79.99	81.03	1,051,772	-0.71(-0.86%)
Feb 13, 2023	81.71	82.32	80.86	81.73	1,079,838	-0.26(-0.32%)
Feb 10, 2023	82.11	83.53	81.50	82.00	1,669,137	+1.91(+2.38%)
Feb 09, 2023	82.44	83.10	79.79	80.09	787,545	-1.64(-2.00%)
Feb 08, 2023	81.56	82.43	81.32	81.72	690,342	-0.50(-0.61%)
Feb 07, 2023	81.67	82.49	80.39	82.23	884,317	+0.14(+0.17%)
Feb 06, 2023	83.30	84.01	81.59	82.09	770,291	-2.22(-2.63%)
Feb 03, 2023	84.62	86.94	84.09	84.31	1,140,096	-1.60(-1.86%)
Feb 02, 2023	83.77	86.29	82.95	85.91	1,390,669	+3.02(+3.65%)
Feb 01, 2023	80.78	83.37	79.57	82.89	1,295,646	+1.58(+1.94%)
Jan 31, 2023	80.14	81.47	79.75	81.31	1,014,447	+1.44(+1.81%)
Jan 30, 2023	81.64	82.03	79.61	79.86	1,082,053	-2.64(-3.20%)
Jan 27, 2023	77.21	82.84	77.21	82.51	2,190,725	+4.25(+5.43%)
Jan 26, 2023	76.99	78.55	76.80	78.26	1,441,050	+1.87(+2.45%)
Jan 25, 2023	75.66	76.86	74.81	76.39	1,002,537	-0.21(-0.28%)
Jan 24, 2023	76.48	77.10	76.04	76.60	841,170	-0.63(-0.81%)
Jan 23, 2023	76.14	77.82	75.63	77.23	1,001,928	+1.43(+1.89%)
Jan 20, 2023	73.63	75.98	73.08	75.80	822,452	+2.47(+3.37%)
Jan 19, 2023	73.99	74.69	72.65	73.33	1,178,356	-1.06(-1.42%)
Jan 18, 2023	74.99	75.72	73.87	74.38	1,026,057	-0.01(-0.01%)
Jan 17, 2023	74.83	75.43	73.52	74.39	1,390,123	-0.66(-0.88%)
Jan 13, 2023	72.78	75.18	72.74	75.05	702,756	+1.37(+1.85%)
Jan 12, 2023	74.03	74.03	72.93	73.69	992,761	-0.13(-0.17%)
Jan 11, 2023	73.11	74.93	72.70	73.81	948,137	+1.13(+1.56%)
Jan 10, 2023	72.81	73.10	71.57	72.68	665,108	-0.35(-0.48%)
Jan 09, 2023	74.08	74.52	72.95	73.03	686,793	-0.81(-1.10%)
Jan 06, 2023	72.32	74.23	71.44	73.84	905,932	+1.98(+2.75%)
Jan 05, 2023	72.70	72.86	71.43	71.87	893,099	-1.25(-1.71%)
Jan 04, 2023	72.12	73.17	71.76	73.12	674,938	+1.85(+2.60%)
Jan 03, 2023	72.12	72.91	70.63	71.27	515,489	-0.23(-0.33%)
Dec 30, 2022	70.67	71.56	70.50	71.50	459,272	-0.04(-0.05%)
Dec 29, 2022	70.44	71.91	70.02	71.54	424,229	+1.52(+2.17%)
Dec 28, 2022	71.27	71.95	70.00	70.02	516,349	-1.13(-1.59%)
Dec 27, 2022	71.20	71.77	70.42	71.15	384,285	+0.09(+0.12%)
Dec 23, 2022	69.41	71.11	69.31	71.06	507,789	+1.38(+1.99%)
Dec 22, 2022	70.04	70.53	68.80	69.68	612,121	-1.17(-1.65%)
Dec 21, 2022	70.16	71.23	70.02	70.85	725,236	+1.38(+1.99%)
Dec 20, 2022	69.44	69.64	68.24	69.46	970,110	-0.33(-0.47%)
Dec 19, 2022	70.63	70.82	69.58	69.79	926,477	-0.99(-1.40%)
Dec 16, 2022	70.46	71.72	70.28	70.78	2,018,187	-0.24(-0.34%)
Dec 15, 2022	71.90	72.00	70.49	71.02	1,099,846	-2.18(-2.98%)
Dec 14, 2022	73.42	74.75	72.35	73.20	1,113,710	-0.45(-0.60%)
Dec 13, 2022	75.22	75.95	73.14	73.65	929,053	+1.09(+1.51%)
Dec 12, 2022	70.76	72.57	70.42	72.55	813,438	+1.85(+2.62%)
Dec 09, 2022	70.33	71.53	69.88	70.70	539,176	+0.00(+0.00%)
Dec 08, 2022	71.68	71.98	70.33	70.70	745,415	-0.85(-1.19%)
Dec 07, 2022	71.23	72.78	71.23	71.56	740,180	+0.04(+0.05%)
Dec 06, 2022	72.87	73.00	70.74	71.52	827,506	-1.66(-2.26%)
Dec 05, 2022	74.34	74.34	72.90	73.17	581,539	-1.86(-2.48%)
Dec 02, 2022	75.41	75.52	73.95	75.03	451,103	-0.97(-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.