Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.91	83.34	82.32	82.66	1,329,712	-0.48(-0.57%)
Feb 27, 2023	83.64	84.30	82.80	83.14	805,161	+0.14(+0.17%)
Feb 24, 2023	81.03	83.04	80.92	83.00	1,089,423	+0.29(+0.35%)
Feb 23, 2023	83.13	83.38	81.57	82.71	659,577	+0.66(+0.80%)
Feb 22, 2023	81.99	82.80	81.29	82.06	1,072,901	-0.26(-0.31%)
Feb 21, 2023	83.34	84.27	82.09	82.32	1,099,481	-1.15(-1.38%)
Feb 17, 2023	83.99	84.31	83.14	83.47	1,320,881	-0.87(-1.03%)
Feb 16, 2023	82.56	84.55	82.34	84.34	1,317,083	+0.62(+0.74%)
Feb 15, 2023	83.13	84.22	83.08	83.72	787,788	-0.27(-0.32%)
Feb 14, 2023	82.76	84.51	82.64	83.99	817,957	+0.44(+0.52%)
Feb 13, 2023	82.19	83.65	81.90	83.55	971,710	+1.34(+1.63%)
Feb 10, 2023	80.64	82.34	80.48	82.21	1,098,165	+1.01(+1.25%)
Feb 09, 2023	82.78	83.06	80.53	81.19	1,737,610	-0.83(-1.01%)
Feb 08, 2023	82.24	82.79	81.52	82.02	1,121,857	-0.97(-1.17%)
Feb 07, 2023	82.52	83.21	81.28	82.99	2,025,644	+0.82(+0.99%)
Feb 06, 2023	80.88	82.34	80.43	82.18	1,199,341	+0.45(+0.55%)
Feb 03, 2023	80.07	82.25	80.07	81.73	1,674,626	+0.82(+1.01%)
Feb 02, 2023	80.12	81.77	79.77	80.91	1,648,921	+1.35(+1.70%)
Feb 01, 2023	77.44	80.14	77.30	79.56	1,771,484	+1.35(+1.73%)
Jan 31, 2023	76.69	78.28	76.15	78.21	1,341,375	+1.82(+2.38%)
Jan 30, 2023	75.99	76.79	75.76	76.39	876,996	-0.40(-0.52%)
Jan 27, 2023	77.23	78.26	76.77	76.79	727,114	-1.07(-1.38%)
Jan 26, 2023	79.93	80.21	77.08	77.86	1,679,965	-1.58(-1.99%)
Jan 25, 2023	78.64	79.53	78.00	79.44	1,270,875	-0.77(-0.95%)
Jan 24, 2023	79.57	81.18	79.57	80.21	1,247,865	-0.40(-0.49%)
Jan 23, 2023	79.17	81.01	79.13	80.61	1,820,905	+1.61(+2.04%)
Jan 20, 2023	77.87	78.99	77.31	78.99	1,377,678	+1.35(+1.74%)
Jan 19, 2023	77.06	78.09	76.79	77.64	1,411,864	-0.33(-0.42%)
Jan 18, 2023	78.33	79.24	77.69	77.97	1,911,256	+0.06(+0.08%)
Jan 17, 2023	76.49	78.61	76.47	77.91	2,257,982	+0.67(+0.86%)
Jan 13, 2023	74.88	77.27	74.78	77.24	1,522,250	+1.58(+2.09%)
Jan 12, 2023	74.58	76.17	74.41	75.66	2,227,208	+1.06(+1.43%)
Jan 11, 2023	71.59	74.71	71.38	74.60	2,548,694	+2.79(+3.89%)
Jan 10, 2023	70.92	72.00	70.79	71.80	1,414,003	+0.89(+1.25%)
Jan 09, 2023	68.42	71.29	68.42	70.92	1,973,574	+3.30(+4.88%)
Jan 06, 2023	65.96	67.68	65.27	67.62	1,177,492	+2.53(+3.88%)
Jan 05, 2023	65.07	65.37	64.39	65.09	1,850,789	-0.56(-0.85%)
Jan 04, 2023	67.40	68.02	65.29	65.65	1,146,456	-1.17(-1.76%)
Jan 03, 2023	68.43	68.74	66.60	66.82	1,059,707	-1.01(-1.50%)
Dec 30, 2022	67.41	68.00	66.98	67.83	722,895	-0.25(-0.37%)
Dec 29, 2022	67.45	68.50	67.45	68.08	490,387	+1.17(+1.75%)
Dec 28, 2022	68.53	68.73	66.87	66.91	465,502	-1.67(-2.44%)
Dec 27, 2022	68.83	69.14	68.40	68.58	555,145	-0.06(-0.09%)
Dec 23, 2022	68.77	68.96	67.86	68.64	583,609	-0.34(-0.49%)
Dec 22, 2022	69.33	69.36	67.57	68.98	970,856	-0.94(-1.35%)
Dec 21, 2022	69.71	70.68	69.32	69.92	1,209,530	+1.10(+1.60%)
Dec 20, 2022	67.87	69.19	67.85	68.82	1,149,576	+0.95(+1.39%)
Dec 19, 2022	68.86	69.25	67.37	67.87	1,053,188	-0.83(-1.20%)
Dec 16, 2022	67.64	69.00	67.14	68.70	3,191,283	+0.72(+1.05%)
Dec 15, 2022	70.95	71.91	67.85	67.98	2,054,318	-4.23(-5.85%)
Dec 14, 2022	72.27	72.88	70.76	72.21	2,113,193	-0.26(-0.36%)
Dec 13, 2022	72.53	73.39	71.65	72.47	1,482,765	+0.81(+1.12%)
Dec 12, 2022	71.11	72.02	70.65	71.66	1,033,909	+0.58(+0.81%)
Dec 09, 2022	70.88	71.74	70.88	71.09	1,066,463	-0.28(-0.39%)
Dec 08, 2022	70.69	71.81	70.62	71.37	1,121,389	+1.16(+1.66%)
Dec 07, 2022	69.93	70.63	69.54	70.20	820,673	-0.20(-0.28%)
Dec 06, 2022	70.26	71.04	69.87	70.40	1,209,818	-0.10(-0.14%)
Dec 05, 2022	70.66	71.27	69.95	70.50	870,905	-0.89(-1.24%)
Dec 02, 2022	71.26	72.42	71.12	71.39	1,008,211	-0.78(-1.08%)

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.