Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	79.67	81.06	79.55	80.05	864,426	+1.05(+1.33%)
Feb 27, 2023	80.30	80.68	78.92	79.00	425,557	-0.33(-0.41%)
Feb 24, 2023	78.62	79.86	78.15	79.33	597,867	-0.89(-1.11%)
Feb 23, 2023	80.81	81.05	79.06	80.22	483,091	+0.25(+0.31%)
Feb 22, 2023	78.65	80.58	78.65	79.97	642,079	+1.48(+1.88%)
Feb 21, 2023	80.94	81.72	78.47	78.49	784,414	-3.95(-4.79%)
Feb 17, 2023	81.41	82.45	80.95	82.44	480,805	+0.48(+0.58%)
Feb 16, 2023	81.92	83.88	81.64	81.96	534,084	-1.52(-1.82%)
Feb 15, 2023	80.03	84.23	79.98	83.48	996,722	+2.40(+2.97%)
Feb 14, 2023	80.02	82.19	79.17	81.07	903,810	-0.03(-0.04%)
Feb 13, 2023	80.07	81.14	78.61	81.10	1,035,247	+1.10(+1.37%)
Feb 10, 2023	80.03	80.98	79.38	80.01	941,457	-1.03(-1.27%)
Feb 09, 2023	83.81	84.88	80.46	81.03	1,700,334	+0.94(+1.17%)
Feb 08, 2023	84.39	85.24	78.01	80.10	2,806,023	-8.58(-9.67%)
Feb 07, 2023	89.60	89.60	87.10	88.68	778,499	-1.25(-1.39%)
Feb 06, 2023	89.93	90.78	88.81	89.92	831,264	-1.92(-2.09%)
Feb 03, 2023	90.42	93.58	89.58	91.84	552,387	-0.29(-0.31%)
Feb 02, 2023	92.96	94.28	91.29	92.13	929,242	-0.74(-0.80%)
Feb 01, 2023	89.80	93.59	89.23	92.87	1,020,010	+3.18(+3.55%)
Jan 31, 2023	87.46	89.95	87.46	89.68	917,402	+2.64(+3.04%)
Jan 30, 2023	86.39	87.99	86.37	87.04	779,916	-0.69(-0.78%)
Jan 27, 2023	88.41	88.95	87.60	87.73	761,437	-1.18(-1.32%)
Jan 26, 2023	89.93	90.25	88.08	88.91	473,466	+0.12(+0.13%)
Jan 25, 2023	88.43	89.56	87.12	88.79	742,667	-0.70(-0.78%)
Jan 24, 2023	88.56	90.42	88.54	89.48	479,677	-0.42(-0.47%)
Jan 23, 2023	86.41	90.36	86.02	89.90	1,383,387	+3.64(+4.22%)
Jan 20, 2023	85.11	88.13	83.49	86.26	1,551,876	+3.18(+3.83%)
Jan 19, 2023	83.53	84.30	82.53	83.08	763,315	-1.92(-2.25%)
Jan 18, 2023	86.79	87.88	84.57	84.99	966,068	-1.34(-1.55%)
Jan 17, 2023	85.54	86.63	85.30	86.33	753,904	+0.36(+0.42%)
Jan 13, 2023	82.63	86.44	82.14	85.97	1,023,590	+2.51(+3.01%)
Jan 12, 2023	81.70	83.91	81.12	83.46	1,245,083	+1.77(+2.16%)
Jan 11, 2023	80.37	82.95	80.02	81.69	993,395	+1.69(+2.11%)
Jan 10, 2023	78.90	80.21	78.20	80.01	766,848	+0.79(+0.99%)
Jan 09, 2023	79.61	80.32	77.61	79.22	955,323	-0.69(-0.86%)
Jan 06, 2023	77.65	80.00	77.46	79.91	1,232,546	+3.25(+4.24%)
Jan 05, 2023	74.27	77.27	72.74	76.66	1,673,891	+1.56(+2.07%)
Jan 04, 2023	72.28	75.20	71.90	75.10	1,206,998	+3.91(+5.49%)
Jan 03, 2023	71.81	72.99	70.60	71.19	1,265,363	+0.77(+1.09%)
Dec 30, 2022	69.26	70.53	69.12	70.42	903,337	-0.28(-0.40%)
Dec 29, 2022	69.28	71.03	69.13	70.70	652,839	+1.80(+2.61%)
Dec 28, 2022	70.92	71.11	68.57	68.90	583,330	-2.10(-2.96%)
Dec 27, 2022	70.42	71.61	69.57	71.01	555,943	+1.12(+1.60%)
Dec 23, 2022	68.67	69.90	68.31	69.89	610,191	+0.95(+1.37%)
Dec 22, 2022	67.85	68.98	67.21	68.94	826,518	+0.38(+0.55%)
Dec 21, 2022	69.64	69.98	68.29	68.56	897,987	+0.94(+1.39%)
Dec 20, 2022	68.39	68.91	67.20	67.63	906,469	-1.17(-1.70%)
Dec 19, 2022	69.72	69.79	67.94	68.79	880,751	-0.93(-1.33%)
Dec 16, 2022	69.48	70.16	68.88	69.72	2,389,140	-0.70(-0.99%)
Dec 15, 2022	70.31	70.80	69.54	70.42	971,219	-1.69(-2.34%)
Dec 14, 2022	73.03	73.79	70.65	72.11	978,415	-1.16(-1.58%)
Dec 13, 2022	76.58	77.57	73.03	73.26	1,451,480	+0.32(+0.44%)
Dec 12, 2022	73.09	73.48	71.62	72.94	967,739	-0.29(-0.40%)
Dec 09, 2022	74.58	74.78	73.14	73.23	1,485,636	-2.34(-3.10%)
Dec 08, 2022	73.45	75.67	72.96	75.58	1,512,537	+2.94(+4.05%)
Dec 07, 2022	71.40	72.76	70.84	72.63	1,260,515	+1.18(+1.65%)
Dec 06, 2022	71.55	72.34	70.64	71.46	1,459,029	+0.46(+0.65%)
Dec 05, 2022	71.83	71.83	69.69	71.00	1,427,976	-1.76(-2.41%)
Dec 02, 2022	72.87	74.09	71.89	72.75	1,401,265	-0.59(-0.80%)

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.