Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	72.46	72.77	70.60	70.78	791,683	-1.81(-2.49%)
Feb 27, 2023	73.39	73.60	71.93	72.59	534,669	+0.17(+0.23%)
Feb 24, 2023	71.96	72.44	71.14	72.43	509,940	-0.97(-1.32%)
Feb 23, 2023	73.39	74.62	73.20	73.39	624,917	-0.15(-0.20%)
Feb 22, 2023	72.53	74.46	72.25	73.54	562,315	+0.84(+1.16%)
Feb 21, 2023	73.74	74.77	71.54	72.70	711,528	-2.75(-3.64%)
Feb 17, 2023	76.84	77.46	74.65	75.45	548,653	-1.13(-1.47%)
Feb 16, 2023	75.71	77.65	75.55	76.58	560,406	-0.82(-1.06%)
Feb 15, 2023	75.27	78.01	75.27	77.40	409,318	+1.31(+1.73%)
Feb 14, 2023	75.52	76.80	74.48	76.08	492,699	-0.29(-0.38%)
Feb 13, 2023	75.53	76.49	74.01	76.37	514,389	+1.14(+1.51%)
Feb 10, 2023	74.48	75.88	73.23	75.23	425,219	-0.28(-0.37%)
Feb 09, 2023	76.91	77.96	75.07	75.51	453,962	-0.12(-0.16%)
Feb 08, 2023	76.92	77.64	75.45	75.63	582,211	-2.64(-3.37%)
Feb 07, 2023	77.30	78.84	76.15	78.27	423,089	+0.42(+0.55%)
Feb 06, 2023	79.20	79.62	77.27	77.84	526,663	-2.04(-2.55%)
Feb 03, 2023	79.96	82.45	79.28	79.88	588,049	-1.27(-1.56%)
Feb 02, 2023	79.46	82.03	79.05	81.14	596,040	+2.58(+3.28%)
Feb 01, 2023	75.78	79.31	74.86	78.56	580,428	+2.65(+3.49%)
Jan 31, 2023	75.70	76.69	74.83	75.91	653,643	+0.61(+0.81%)
Jan 30, 2023	73.98	76.10	73.90	75.30	461,810	+0.19(+0.25%)
Jan 27, 2023	74.66	75.53	74.08	75.11	376,448	+0.38(+0.50%)
Jan 26, 2023	76.54	78.08	74.47	74.74	519,188	-1.12(-1.47%)
Jan 25, 2023	73.88	76.10	73.23	75.85	389,150	+0.90(+1.20%)
Jan 24, 2023	76.42	76.42	74.33	74.96	377,512	-1.50(-1.96%)
Jan 23, 2023	71.12	76.83	71.12	76.46	853,179	+5.50(+7.75%)
Jan 20, 2023	71.70	72.64	70.13	70.96	576,750	-0.22(-0.30%)
Jan 19, 2023	71.66	72.28	70.29	71.17	662,570	-1.08(-1.50%)
Jan 18, 2023	73.51	74.69	71.70	72.26	483,492	-0.90(-1.23%)
Jan 17, 2023	70.58	73.81	70.30	73.15	681,276	+2.14(+3.01%)
Jan 13, 2023	69.64	71.33	69.64	71.01	425,671	-0.21(-0.29%)
Jan 12, 2023	72.11	73.39	70.56	71.22	622,494	-0.55(-0.77%)
Jan 11, 2023	72.52	74.61	71.36	71.77	565,150	-0.61(-0.84%)
Jan 10, 2023	70.94	72.68	69.68	72.38	568,802	+1.05(+1.48%)
Jan 09, 2023	70.75	72.25	69.16	71.33	716,475	+0.86(+1.22%)
Jan 06, 2023	67.23	70.96	66.71	70.47	795,016	+4.27(+6.45%)
Jan 05, 2023	66.40	67.27	65.45	66.20	552,600	-0.94(-1.39%)
Jan 04, 2023	65.88	67.74	65.25	67.14	698,726	+1.88(+2.89%)
Jan 03, 2023	67.63	68.53	65.21	65.26	563,490	-1.77(-2.65%)
Dec 30, 2022	66.36	67.81	66.06	67.03	466,236	-0.05(-0.07%)
Dec 29, 2022	65.48	67.82	64.35	67.08	636,195	+1.91(+2.93%)
Dec 28, 2022	67.21	67.61	65.16	65.17	573,373	-2.20(-3.26%)
Dec 27, 2022	66.99	67.76	66.07	67.37	488,713	+0.29(+0.43%)
Dec 23, 2022	65.08	67.13	64.52	67.08	548,045	+1.62(+2.47%)
Dec 22, 2022	66.49	66.66	63.70	65.46	569,140	-2.20(-3.25%)
Dec 21, 2022	66.14	68.20	65.96	67.66	647,127	+2.35(+3.59%)
Dec 20, 2022	62.97	65.95	62.19	65.32	611,409	+2.05(+3.24%)
Dec 19, 2022	64.33	65.00	63.20	63.27	761,416	-1.24(-1.93%)
Dec 16, 2022	64.11	65.95	63.83	64.51	3,693,743	-1.24(-1.89%)
Dec 15, 2022	68.92	68.97	65.67	65.75	802,095	-4.42(-6.29%)
Dec 14, 2022	69.26	70.71	68.83	70.17	495,468	+0.83(+1.19%)
Dec 13, 2022	70.59	71.87	69.06	69.34	788,996	+1.70(+2.51%)
Dec 12, 2022	67.25	67.71	65.95	67.64	784,031	+0.34(+0.51%)
Dec 09, 2022	67.44	68.21	66.21	67.30	1,087,266	-1.18(-1.73%)
Dec 08, 2022	72.88	73.30	67.85	68.48	1,592,899	-4.25(-5.84%)
Dec 07, 2022	69.76	72.98	67.72	72.73	1,783,989	+4.18(+6.10%)
Dec 06, 2022	63.09	69.57	63.04	68.55	5,512,305	+11.54(+20.25%)
Dec 05, 2022	60.39	60.39	56.61	57.01	1,358,390	-3.59(-5.92%)
Dec 02, 2022	60.62	62.04	59.43	60.60	1,030,859	-1.80(-2.89%)

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.