Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	79.70	81.09	79.58	80.07	864,127	+1.05(+1.33%)
Feb 27, 2023	80.32	80.70	78.95	79.03	425,409	-0.33(-0.41%)
Feb 24, 2023	78.65	79.89	78.18	79.36	597,660	-0.89(-1.11%)
Feb 23, 2023	80.83	81.08	79.09	80.24	482,924	+0.25(+0.31%)
Feb 22, 2023	78.68	80.60	78.68	79.99	641,857	+1.48(+1.88%)
Feb 21, 2023	80.97	81.75	78.50	78.52	784,143	-3.95(-4.79%)
Feb 17, 2023	81.44	82.48	80.98	82.47	480,638	+0.48(+0.58%)
Feb 16, 2023	81.95	83.91	81.67	81.99	533,899	-1.52(-1.82%)
Feb 15, 2023	80.05	84.26	80.00	83.51	996,377	+2.40(+2.97%)
Feb 14, 2023	80.04	82.22	79.20	81.10	903,497	-0.03(-0.04%)
Feb 13, 2023	80.09	81.17	78.64	81.13	1,034,889	+1.10(+1.37%)
Feb 10, 2023	80.05	81.01	79.41	80.03	941,131	-1.03(-1.27%)
Feb 09, 2023	83.84	84.90	80.48	81.06	1,699,745	+0.94(+1.17%)
Feb 08, 2023	84.42	85.27	78.04	80.12	2,805,052	-8.58(-9.67%)
Feb 07, 2023	89.63	89.63	87.13	88.71	778,230	-1.25(-1.39%)
Feb 06, 2023	89.96	90.81	88.84	89.95	830,976	-1.92(-2.09%)
Feb 03, 2023	90.45	93.62	89.61	91.87	552,196	-0.29(-0.31%)
Feb 02, 2023	92.99	94.32	91.32	92.16	928,920	-0.74(-0.79%)
Feb 01, 2023	89.83	93.63	89.27	92.90	1,019,657	+3.18(+3.55%)
Jan 31, 2023	87.49	89.98	87.49	89.71	917,085	+2.64(+3.04%)
Jan 30, 2023	86.42	88.02	86.40	87.07	779,646	-0.69(-0.78%)
Jan 27, 2023	88.44	88.98	87.63	87.76	761,174	-1.18(-1.32%)
Jan 26, 2023	89.96	90.28	88.11	88.94	473,302	+0.12(+0.13%)
Jan 25, 2023	88.46	89.59	87.16	88.82	742,410	-0.70(-0.78%)
Jan 24, 2023	88.59	90.45	88.57	89.52	479,511	-0.42(-0.47%)
Jan 23, 2023	86.44	90.39	86.05	89.93	1,382,908	+3.64(+4.22%)
Jan 20, 2023	85.14	88.16	83.52	86.29	1,551,339	+3.18(+3.83%)
Jan 19, 2023	83.56	84.33	82.56	83.11	763,050	-1.92(-2.25%)
Jan 18, 2023	86.82	87.91	84.60	85.02	965,733	-1.34(-1.55%)
Jan 17, 2023	85.57	86.66	85.33	86.36	753,643	+0.36(+0.42%)
Jan 13, 2023	82.66	86.47	82.17	86.00	1,023,236	+2.51(+3.01%)
Jan 12, 2023	81.73	83.94	81.15	83.49	1,244,652	+1.77(+2.16%)
Jan 11, 2023	80.39	82.98	80.04	81.72	993,052	+1.69(+2.11%)
Jan 10, 2023	78.93	80.23	78.23	80.03	766,583	+0.79(+0.99%)
Jan 09, 2023	79.64	80.35	77.64	79.25	954,992	-0.69(-0.86%)
Jan 06, 2023	77.68	80.02	77.49	79.93	1,232,119	+3.25(+4.24%)
Jan 05, 2023	74.30	77.30	72.76	76.68	1,673,312	+1.56(+2.07%)
Jan 04, 2023	72.30	75.22	71.92	75.12	1,206,581	+3.91(+5.49%)
Jan 03, 2023	71.83	73.02	70.63	71.21	1,264,925	+0.77(+1.09%)
Dec 30, 2022	69.29	70.56	69.15	70.44	903,024	-0.28(-0.40%)
Dec 29, 2022	69.31	71.05	69.16	70.72	652,613	+1.80(+2.61%)
Dec 28, 2022	70.94	71.14	68.60	68.93	583,129	-2.11(-2.96%)
Dec 27, 2022	70.44	71.63	69.60	71.03	555,750	+1.12(+1.60%)
Dec 23, 2022	68.70	69.92	68.33	69.92	609,980	+0.95(+1.37%)
Dec 22, 2022	67.87	69.01	67.23	68.97	826,232	+0.38(+0.55%)
Dec 21, 2022	69.67	70.01	68.31	68.59	897,676	+0.94(+1.39%)
Dec 20, 2022	68.42	68.93	67.22	67.65	906,155	-1.17(-1.70%)
Dec 19, 2022	69.75	69.82	67.96	68.82	880,446	-0.93(-1.33%)
Dec 16, 2022	69.51	70.19	68.91	69.75	2,388,313	-0.70(-0.99%)
Dec 15, 2022	70.33	70.82	69.57	70.44	970,883	-1.69(-2.34%)
Dec 14, 2022	73.06	73.81	70.67	72.13	978,077	-1.16(-1.58%)
Dec 13, 2022	76.60	77.60	73.06	73.29	1,450,977	+0.32(+0.44%)
Dec 12, 2022	73.12	73.51	71.64	72.97	967,404	-0.29(-0.40%)
Dec 09, 2022	74.61	74.81	73.17	73.26	1,485,122	-2.35(-3.10%)
Dec 08, 2022	73.48	75.69	72.99	75.60	1,512,013	+2.94(+4.05%)
Dec 07, 2022	71.42	72.79	70.86	72.66	1,260,079	+1.18(+1.65%)
Dec 06, 2022	71.57	72.36	70.66	71.48	1,458,524	+0.46(+0.65%)
Dec 05, 2022	71.85	71.85	69.72	71.02	1,427,482	-1.76(-2.41%)
Dec 02, 2022	72.90	74.12	71.91	72.78	1,400,780	-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.