Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.69	77.96	74.92	76.14	2,347,854	-1.06(-1.37%)
Feb 27, 2023	81.04	81.59	76.74	77.20	2,109,807	-3.27(-4.06%)
Feb 24, 2023	76.12	80.65	75.71	80.46	2,763,342	+4.22(+5.54%)
Feb 23, 2023	76.32	77.66	74.89	76.24	2,200,405	+1.15(+1.53%)
Feb 22, 2023	75.85	76.43	73.43	75.09	3,136,872	+1.56(+2.13%)
Feb 21, 2023	74.83	75.22	72.71	73.53	2,609,557	-1.93(-2.56%)
Feb 17, 2023	77.54	77.84	75.00	75.46	1,882,612	-3.60(-4.55%)
Feb 16, 2023	78.63	80.46	77.92	79.06	1,806,529	+0.71(+0.90%)
Feb 15, 2023	78.26	79.04	77.46	78.35	1,181,251	-0.67(-0.85%)
Feb 14, 2023	78.71	79.66	77.96	79.02	915,225	+0.38(+0.48%)
Feb 13, 2023	77.88	79.14	77.37	78.65	1,154,613	-0.35(-0.44%)
Feb 10, 2023	78.47	79.06	77.03	78.99	1,805,818	+1.56(+2.02%)
Feb 09, 2023	77.47	78.34	76.50	77.43	1,578,057	+0.19(+0.24%)
Feb 08, 2023	80.09	80.81	76.55	77.24	2,193,955	-2.93(-3.65%)
Feb 07, 2023	78.40	80.24	78.02	80.17	1,674,643	+2.10(+2.69%)
Feb 06, 2023	79.71	80.12	77.54	78.07	1,270,437	-1.64(-2.06%)
Feb 03, 2023	80.79	81.83	79.15	79.71	1,861,152	-0.83(-1.03%)
Feb 02, 2023	79.48	80.92	78.67	80.54	1,989,092	+1.60(+2.03%)
Feb 01, 2023	80.64	81.85	77.71	78.94	2,117,595	-2.77(-3.39%)
Jan 31, 2023	81.39	82.17	80.53	81.71	1,529,166	+0.45(+0.56%)
Jan 30, 2023	82.07	82.33	80.94	81.26	1,283,017	-1.32(-1.60%)
Jan 27, 2023	82.96	83.81	82.01	82.58	1,552,626	-0.21(-0.25%)
Jan 26, 2023	86.15	86.56	80.70	82.78	3,464,084	-3.15(-3.66%)
Jan 25, 2023	86.21	86.31	84.12	85.93	1,067,927	-0.60(-0.70%)
Jan 24, 2023	87.02	87.19	85.52	86.53	1,301,638	-0.37(-0.42%)
Jan 23, 2023	86.51	87.61	85.70	86.90	1,254,950	+1.28(+1.49%)
Jan 20, 2023	86.50	87.74	85.14	85.62	1,251,973	-0.02(-0.03%)
Jan 19, 2023	83.12	85.73	81.85	85.65	2,006,659	+1.96(+2.34%)
Jan 18, 2023	85.25	86.53	83.20	83.69	2,526,513	-1.56(-1.83%)
Jan 17, 2023	87.29	87.62	84.47	85.25	1,619,870	-0.69(-0.80%)
Jan 13, 2023	85.77	86.07	84.53	85.94	945,404	-0.26(-0.31%)
Jan 12, 2023	85.89	86.94	85.35	86.20	1,033,097	+1.81(+2.14%)
Jan 11, 2023	84.69	85.47	82.46	84.39	1,463,005	+1.13(+1.36%)
Jan 10, 2023	84.12	84.43	81.59	83.26	2,056,972	-0.77(-0.92%)
Jan 09, 2023	84.48	85.90	83.57	84.04	2,113,123	+1.32(+1.59%)
Jan 06, 2023	80.46	82.75	80.08	82.72	1,597,618	+2.73(+3.42%)
Jan 05, 2023	83.83	83.99	79.71	79.98	2,476,172	-4.14(-4.92%)
Jan 04, 2023	79.90	84.52	79.68	84.12	1,809,020	+2.97(+3.66%)
Jan 03, 2023	87.69	88.12	80.86	81.15	2,107,296	-7.76(-8.73%)
Dec 30, 2022	88.38	89.52	87.97	88.92	780,992	-0.20(-0.22%)
Dec 29, 2022	87.46	89.69	87.25	89.11	695,325	+0.90(+1.01%)
Dec 28, 2022	91.62	91.78	88.15	88.22	986,514	-4.79(-5.15%)
Dec 27, 2022	92.45	93.74	92.03	93.01	1,118,753	+1.26(+1.38%)
Dec 23, 2022	88.95	91.78	88.15	91.74	1,216,890	+3.29(+3.72%)
Dec 22, 2022	92.43	92.65	87.51	88.45	1,425,949	-4.35(-4.69%)
Dec 21, 2022	92.43	92.86	90.74	92.81	1,105,261	+2.66(+2.95%)
Dec 20, 2022	89.79	91.11	89.30	90.15	1,160,873	-0.25(-0.27%)
Dec 19, 2022	91.75	92.65	89.76	90.40	1,334,707	-1.61(-1.75%)
Dec 16, 2022	91.49	92.95	90.20	92.01	4,280,723	-1.20(-1.28%)
Dec 15, 2022	92.69	94.14	92.41	93.20	1,407,082	-0.23(-0.24%)
Dec 14, 2022	94.93	95.43	93.17	93.43	2,180,354	-0.74(-0.79%)
Dec 13, 2022	95.81	96.44	93.15	94.17	2,743,256	+0.92(+0.99%)
Dec 12, 2022	91.24	93.74	90.28	93.25	2,288,269	+4.00(+4.49%)
Dec 09, 2022	88.46	90.23	88.21	89.25	1,857,252	+0.57(+0.65%)
Dec 08, 2022	92.23	92.73	88.14	88.67	1,182,967	-1.66(-1.84%)
Dec 07, 2022	88.49	90.73	87.89	90.33	2,214,038	+2.03(+2.29%)
Dec 06, 2022	89.18	92.09	87.54	88.30	2,166,844	-1.98(-2.19%)
Dec 05, 2022	96.25	98.29	89.19	90.28	2,304,843	-5.59(-5.83%)
Dec 02, 2022	95.47	96.62	94.51	95.87	1,912,037	-0.41(-0.42%)

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.