Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.62	79.50	77.53	78.55	1,839,266	+0.92(+1.18%)
Feb 27, 2023	77.52	78.19	76.98	77.64	1,012,307	+1.08(+1.41%)
Feb 24, 2023	76.54	76.85	76.09	76.56	602,353	-0.95(-1.22%)
Feb 23, 2023	78.32	78.88	76.80	77.50	810,177	-0.44(-0.56%)
Feb 22, 2023	77.46	78.13	76.63	77.94	1,012,929	+0.47(+0.61%)
Feb 21, 2023	78.86	79.14	77.34	77.46	896,227	-2.36(-2.96%)
Feb 17, 2023	79.92	80.12	78.59	79.83	919,927	-0.46(-0.58%)
Feb 16, 2023	80.55	80.77	79.53	80.29	829,460	-1.48(-1.81%)
Feb 15, 2023	80.67	81.86	80.11	81.77	721,810	+0.74(+0.91%)
Feb 14, 2023	81.31	81.94	80.00	81.04	1,051,623	-0.71(-0.86%)
Feb 13, 2023	81.73	82.34	80.87	81.75	1,079,685	-0.26(-0.32%)
Feb 10, 2023	82.12	83.54	81.51	82.01	1,668,900	+1.91(+2.38%)
Feb 09, 2023	82.45	83.11	79.80	80.10	787,433	-1.64(-2.00%)
Feb 08, 2023	81.57	82.44	81.33	81.74	690,244	-0.50(-0.61%)
Feb 07, 2023	81.68	82.50	80.40	82.24	884,191	+0.14(+0.17%)
Feb 06, 2023	83.31	84.02	81.60	82.10	770,182	-2.22(-2.63%)
Feb 03, 2023	84.63	86.96	84.10	84.32	1,139,935	-1.60(-1.86%)
Feb 02, 2023	83.78	86.30	82.97	85.92	1,390,471	+3.02(+3.65%)
Feb 01, 2023	80.80	83.38	79.58	82.90	1,295,462	+1.58(+1.94%)
Jan 31, 2023	80.15	81.48	79.76	81.32	1,014,303	+1.44(+1.81%)
Jan 30, 2023	81.65	82.05	79.62	79.88	1,081,899	-2.64(-3.20%)
Jan 27, 2023	77.22	82.85	77.22	82.52	2,190,414	+4.25(+5.43%)
Jan 26, 2023	77.00	78.56	76.81	78.27	1,440,846	+1.87(+2.45%)
Jan 25, 2023	75.67	76.87	74.82	76.40	1,002,395	-0.21(-0.28%)
Jan 24, 2023	76.49	77.11	76.05	76.61	841,050	-0.63(-0.82%)
Jan 23, 2023	76.15	77.83	75.64	77.24	1,001,786	+1.43(+1.89%)
Jan 20, 2023	73.64	75.99	73.09	75.81	822,336	+2.47(+3.37%)
Jan 19, 2023	74.00	74.70	72.66	73.34	1,178,187	-1.06(-1.42%)
Jan 18, 2023	75.00	75.73	73.88	74.39	1,025,912	-0.01(-0.01%)
Jan 17, 2023	74.84	75.44	73.53	74.40	1,389,926	-0.66(-0.88%)
Jan 13, 2023	72.79	75.19	72.75	75.06	702,657	+1.37(+1.85%)
Jan 12, 2023	74.04	74.04	72.94	73.70	992,620	-0.13(-0.17%)
Jan 11, 2023	73.12	74.94	72.71	73.82	948,002	+1.13(+1.56%)
Jan 10, 2023	72.83	73.11	71.58	72.69	665,014	-0.35(-0.48%)
Jan 09, 2023	74.09	74.53	72.96	73.04	686,696	-0.81(-1.10%)
Jan 06, 2023	72.33	74.24	71.45	73.85	905,804	+1.98(+2.75%)
Jan 05, 2023	72.71	72.87	71.44	71.88	892,972	-1.25(-1.71%)
Jan 04, 2023	72.13	73.18	71.77	73.13	674,842	+1.85(+2.60%)
Jan 03, 2023	72.13	72.92	70.64	71.28	515,416	-0.23(-0.33%)
Dec 30, 2022	70.68	71.57	70.51	71.51	459,207	-0.04(-0.05%)
Dec 29, 2022	70.45	71.92	70.03	71.55	424,169	+1.52(+2.17%)
Dec 28, 2022	71.28	71.96	70.01	70.03	516,276	-1.13(-1.59%)
Dec 27, 2022	71.21	71.78	70.43	71.16	384,231	+0.09(+0.12%)
Dec 23, 2022	69.42	71.12	69.32	71.07	507,717	+1.39(+1.99%)
Dec 22, 2022	70.05	70.54	68.81	69.69	612,035	-1.17(-1.65%)
Dec 21, 2022	70.17	71.24	70.03	70.86	725,133	+1.38(+1.99%)
Dec 20, 2022	69.45	69.65	68.25	69.47	969,972	-0.33(-0.47%)
Dec 19, 2022	70.64	70.83	69.59	69.80	926,346	-0.99(-1.40%)
Dec 16, 2022	70.47	71.73	70.29	70.79	2,017,901	-0.24(-0.34%)
Dec 15, 2022	71.91	72.01	70.50	71.03	1,099,690	-2.18(-2.98%)
Dec 14, 2022	73.44	74.76	72.36	73.21	1,113,552	-0.45(-0.60%)
Dec 13, 2022	75.23	75.96	73.15	73.66	928,921	+1.09(+1.51%)
Dec 12, 2022	70.77	72.58	70.43	72.56	813,322	+1.85(+2.62%)
Dec 09, 2022	70.34	71.54	69.89	70.71	539,100	+0.00(+0.00%)
Dec 08, 2022	71.69	71.99	70.36	70.71	745,309	-0.85(-1.19%)
Dec 07, 2022	71.24	72.79	71.24	71.57	740,075	+0.04(+0.05%)
Dec 06, 2022	72.88	73.01	70.75	71.53	827,389	-1.66(-2.26%)
Dec 05, 2022	74.35	74.36	72.91	73.18	581,457	-1.86(-2.48%)
Dec 02, 2022	75.42	75.53	73.96	75.04	451,039	-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.