Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	80.06	80.06	79.61	79.66	104,506	-0.36(-0.45%)
Feb 27, 2023	80.44	80.73	79.80	80.02	132,246	+0.12(+0.15%)
Feb 24, 2023	79.81	79.97	79.42	79.90	150,547	-0.52(-0.64%)
Feb 23, 2023	80.68	81.03	79.71	80.42	97,912	+0.12(+0.15%)
Feb 22, 2023	80.24	80.80	80.07	80.30	103,237	+0.05(+0.06%)
Feb 21, 2023	81.08	81.34	80.07	80.25	141,841	-0.90(-1.11%)
Feb 17, 2023	80.70	81.22	80.32	81.15	95,776	+0.32(+0.39%)
Feb 16, 2023	80.81	81.62	80.54	80.83	97,792	-0.71(-0.88%)
Feb 15, 2023	80.65	81.55	80.49	81.55	89,041	+0.49(+0.60%)
Feb 14, 2023	80.54	81.30	80.32	81.06	123,399	+0.42(+0.52%)
Feb 13, 2023	80.40	80.82	80.12	80.64	127,313	+0.57(+0.71%)
Feb 10, 2023	79.26	80.09	79.25	80.08	79,536	+0.62(+0.79%)
Feb 09, 2023	80.29	80.56	79.19	79.45	116,426	-0.55(-0.68%)
Feb 08, 2023	79.93	80.21	79.75	80.00	121,639	-0.44(-0.54%)
Feb 07, 2023	79.80	80.48	78.90	80.44	137,763	+0.62(+0.78%)
Feb 06, 2023	79.34	79.93	79.29	79.81	242,222	+0.24(+0.30%)
Feb 03, 2023	79.73	80.33	79.39	79.57	170,056	-0.44(-0.55%)
Feb 02, 2023	80.08	80.34	79.57	80.01	232,261	+0.06(+0.07%)
Feb 01, 2023	79.48	80.41	79.09	79.95	138,542	+0.27(+0.34%)
Jan 31, 2023	78.67	79.68	78.37	79.68	161,849	+1.11(+1.41%)
Jan 30, 2023	78.66	79.38	78.47	78.57	84,311	-0.31(-0.39%)
Jan 27, 2023	78.78	79.42	78.66	78.88	139,094	+0.04(+0.05%)
Jan 26, 2023	78.86	78.98	78.17	78.84	115,228	+0.42(+0.53%)
Jan 25, 2023	77.48	78.51	77.21	78.42	131,482	+0.24(+0.30%)
Jan 24, 2023	77.30	78.23	76.84	78.19	121,536	+0.87(+1.13%)
Jan 23, 2023	76.61	77.59	76.58	77.31	837,194	+0.76(+1.00%)
Jan 20, 2023	76.08	76.61	75.61	76.55	120,219	+0.76(+1.01%)
Jan 19, 2023	76.56	76.71	75.79	75.79	214,737	-1.11(-1.44%)
Jan 18, 2023	78.50	78.50	76.90	76.90	78,781	-1.33(-1.70%)
Jan 17, 2023	78.73	78.97	78.20	78.22	895,144	-0.51(-0.64%)
Jan 13, 2023	78.33	79.08	78.33	78.73	122,861	-0.68(-0.86%)
Jan 12, 2023	79.27	79.67	78.56	79.41	83,201	+0.57(+0.72%)
Jan 11, 2023	78.89	78.89	78.25	78.85	148,030	+0.40(+0.51%)
Jan 10, 2023	77.77	78.46	77.65	78.45	248,083	+0.53(+0.67%)
Jan 09, 2023	79.52	79.52	77.65	77.93	171,457	-1.33(-1.68%)
Jan 06, 2023	78.62	79.84	78.43	79.26	149,728	+1.29(+1.65%)
Jan 05, 2023	77.89	78.16	77.61	77.97	157,789	-0.26(-0.33%)
Jan 04, 2023	77.72	78.50	77.62	78.22	161,906	+0.48(+0.61%)
Jan 03, 2023	78.08	78.15	77.17	77.75	175,944	+0.01(+0.01%)
Dec 30, 2022	77.28	77.84	76.95	77.74	104,276	+0.17(+0.22%)
Dec 29, 2022	77.02	77.78	76.92	77.57	217,113	+0.80(+1.05%)
Dec 28, 2022	77.53	77.80	76.74	76.77	48,171	-0.76(-0.98%)
Dec 27, 2022	77.37	77.98	77.20	77.53	126,836	+0.41(+0.53%)
Dec 23, 2022	76.91	77.23	76.44	77.12	85,233	+0.35(+0.45%)
Dec 22, 2022	77.61	77.61	75.61	76.78	1,610,192	-1.36(-1.74%)
Dec 21, 2022	77.33	78.14	77.15	78.14	99,446	+1.45(+1.89%)
Dec 20, 2022	75.90	77.08	75.90	76.69	82,695	+0.64(+0.85%)
Dec 19, 2022	76.55	76.95	75.78	76.04	81,065	-0.46(-0.60%)
Dec 16, 2022	76.12	76.67	75.62	76.50	106,288	+0.20(+0.26%)
Dec 15, 2022	77.28	77.39	75.81	76.31	159,477	-1.57(-2.01%)
Dec 14, 2022	77.80	78.59	77.49	77.87	104,556	+0.20(+0.26%)
Dec 13, 2022	79.34	79.34	77.32	77.67	85,932	-0.04(-0.05%)
Dec 12, 2022	76.92	77.72	76.78	77.71	60,737	+1.03(+1.34%)
Dec 09, 2022	77.33	77.71	76.60	76.68	82,094	-0.77(-1.00%)
Dec 08, 2022	77.71	78.27	77.20	77.46	120,016	+0.40(+0.51%)
Dec 07, 2022	77.23	77.79	76.96	77.06	108,160	-0.39(-0.50%)
Dec 06, 2022	78.82	78.82	76.97	77.45	81,118	-1.20(-1.52%)
Dec 05, 2022	79.05	79.15	78.46	78.64	75,395	-0.82(-1.03%)
Dec 02, 2022	77.50	79.67	77.50	79.47	93,562	+1.16(+1.48%)

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.