Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	80.79	81.96	80.55	81.24	1,097,873	+0.33(+0.41%)
Feb 27, 2023	80.95	81.53	80.49	80.91	915,395	+0.96(+1.20%)
Feb 24, 2023	78.94	80.18	77.85	79.94	1,001,164	-0.07(-0.08%)
Feb 23, 2023	79.96	80.81	78.65	80.01	654,263	+0.50(+0.62%)
Feb 22, 2023	78.44	80.00	78.44	79.51	905,647	+0.88(+1.12%)
Feb 21, 2023	82.57	82.57	78.15	78.64	1,059,757	-4.37(-5.26%)
Feb 17, 2023	82.60	83.13	81.62	83.00	849,157	+0.13(+0.16%)
Feb 16, 2023	83.25	84.14	82.69	82.87	782,090	-2.08(-2.45%)
Feb 15, 2023	83.28	84.97	83.06	84.95	547,914	+0.70(+0.83%)
Feb 14, 2023	83.91	84.69	82.66	84.25	683,021	-0.14(-0.17%)
Feb 13, 2023	82.91	84.52	82.58	84.40	688,352	+1.53(+1.84%)
Feb 10, 2023	82.50	83.04	81.90	82.87	704,383	-0.07(-0.08%)
Feb 09, 2023	86.01	86.57	82.65	82.94	1,051,126	-2.36(-2.76%)
Feb 08, 2023	85.73	86.58	85.05	85.29	670,622	-1.27(-1.47%)
Feb 07, 2023	85.89	87.03	85.24	86.56	976,742	+0.75(+0.88%)
Feb 06, 2023	85.04	86.12	84.22	85.81	1,526,353	-0.20(-0.23%)
Feb 03, 2023	86.39	86.86	85.69	86.01	1,280,615	-1.22(-1.40%)
Feb 02, 2023	85.96	87.92	85.39	87.23	1,071,892	+1.73(+2.02%)
Feb 01, 2023	83.70	86.43	83.54	85.50	1,174,555	+1.43(+1.70%)
Jan 31, 2023	82.73	84.33	82.00	84.07	3,501,367	+1.75(+2.12%)
Jan 30, 2023	80.81	83.69	80.64	82.33	1,425,385	-0.46(-0.55%)
Jan 27, 2023	83.91	86.61	81.84	82.78	2,631,589	-4.70(-5.37%)
Jan 26, 2023	86.40	87.82	85.74	87.49	1,561,800	+0.91(+1.05%)
Jan 25, 2023	85.05	86.84	84.69	86.58	1,068,910	+0.18(+0.21%)
Jan 24, 2023	85.91	87.27	85.54	86.40	1,381,967	-0.25(-0.29%)
Jan 23, 2023	85.65	87.39	85.42	86.65	1,549,521	+1.00(+1.17%)
Jan 20, 2023	83.61	85.95	82.71	85.65	1,535,980	+2.67(+3.22%)
Jan 19, 2023	83.43	83.58	81.38	82.98	716,663	-1.19(-1.42%)
Jan 18, 2023	85.58	86.40	84.12	84.17	857,030	-1.13(-1.32%)
Jan 17, 2023	86.73	87.21	85.26	85.29	837,313	-1.84(-2.11%)
Jan 13, 2023	86.23	87.60	85.96	87.13	678,565	+0.11(+0.13%)
Jan 12, 2023	87.57	87.57	86.32	87.02	715,608	-0.22(-0.25%)
Jan 11, 2023	87.63	87.69	86.16	87.24	835,979	+1.77(+2.08%)
Jan 10, 2023	84.10	85.58	83.81	85.46	688,881	+1.02(+1.21%)
Jan 09, 2023	85.10	86.09	84.39	84.44	836,168	-0.14(-0.17%)
Jan 06, 2023	82.63	84.92	82.55	84.59	860,468	+2.88(+3.52%)
Jan 05, 2023	81.05	81.80	80.11	81.71	1,229,728	-0.31(-0.38%)
Jan 04, 2023	79.78	82.25	79.26	82.02	1,214,341	+3.71(+4.74%)
Jan 03, 2023	77.58	78.75	77.40	78.31	943,649	+0.66(+0.85%)
Dec 30, 2022	77.57	77.98	76.78	77.65	612,792	-0.72(-0.91%)
Dec 29, 2022	76.80	78.86	76.80	78.37	579,129	+1.95(+2.55%)
Dec 28, 2022	78.92	79.12	76.19	76.42	752,075	-2.29(-2.91%)
Dec 27, 2022	78.20	78.90	77.84	78.71	544,556	+0.35(+0.45%)
Dec 23, 2022	77.61	78.46	77.13	78.36	438,864	+0.75(+0.97%)
Dec 22, 2022	77.08	77.62	76.16	77.61	858,126	-0.35(-0.45%)
Dec 21, 2022	77.99	78.49	77.76	77.96	655,184	+0.80(+1.04%)
Dec 20, 2022	76.88	77.65	76.70	77.16	729,152	+0.20(+0.26%)
Dec 19, 2022	78.57	79.37	76.64	76.96	979,053	-1.54(-1.97%)
Dec 16, 2022	77.45	78.91	77.12	78.50	2,203,003	-0.01(-0.01%)
Dec 15, 2022	80.68	80.93	78.38	78.51	1,129,602	-3.80(-4.62%)
Dec 14, 2022	82.43	83.96	81.96	82.32	1,201,640	-0.93(-1.12%)
Dec 13, 2022	84.41	84.74	82.47	83.25	1,086,908	+1.53(+1.87%)
Dec 12, 2022	80.45	81.80	80.03	81.72	826,125	+1.24(+1.54%)
Dec 09, 2022	80.65	81.47	80.29	80.48	635,768	-0.09(-0.11%)
Dec 08, 2022	80.83	81.69	80.25	80.57	859,527	+0.48(+0.60%)
Dec 07, 2022	80.05	80.97	79.68	80.09	1,148,704	-0.34(-0.42%)
Dec 06, 2022	81.47	81.80	79.42	80.43	955,597	-0.92(-1.13%)
Dec 05, 2022	81.78	82.30	80.75	81.34	779,109	-1.36(-1.65%)
Dec 02, 2022	80.55	83.18	80.33	82.70	996,938	+1.04(+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.