Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	75.92	76.42	75.85	75.94	373,890	-0.59(-0.77%)
Feb 27, 2023	76.60	76.60	76.14	76.53	517,090	+1.10(+1.46%)
Feb 24, 2023	75.93	76.16	75.13	75.43	73,635	-2.33(-3.00%)
Feb 23, 2023	79.21	79.21	77.26	77.77	267,498	-0.29(-0.37%)
Feb 22, 2023	78.60	78.67	77.65	78.05	327,337	-0.41(-0.52%)
Feb 21, 2023	78.86	79.47	78.47	78.47	185,899	-0.58(-0.74%)
Feb 17, 2023	79.20	79.28	78.69	79.05	27,218	-1.68(-2.09%)
Feb 16, 2023	80.33	81.05	80.02	80.73	23,636	-0.11(-0.14%)
Feb 15, 2023	80.33	80.91	80.18	80.85	100,397	-0.75(-0.91%)
Feb 14, 2023	81.35	81.84	81.08	81.59	218,371	-0.84(-1.02%)
Feb 13, 2023	82.23	82.83	81.85	82.44	419,449	+1.51(+1.87%)
Feb 10, 2023	81.76	81.76	80.57	80.92	197,486	-2.22(-2.67%)
Feb 09, 2023	83.71	84.03	82.79	83.14	208,446	+1.60(+1.96%)
Feb 08, 2023	81.95	82.07	81.27	81.55	80,800	-0.75(-0.91%)
Feb 07, 2023	82.46	82.49	81.41	82.29	497,305	+0.57(+0.70%)
Feb 06, 2023	81.39	81.91	80.83	81.72	49,925	-1.15(-1.39%)
Feb 03, 2023	83.75	84.03	82.77	82.87	56,944	-1.98(-2.33%)
Feb 02, 2023	85.77	85.77	84.50	84.85	65,143	-1.43(-1.66%)
Feb 01, 2023	85.41	86.51	84.94	86.28	503,412	+2.05(+2.43%)
Jan 31, 2023	83.86	84.65	83.70	84.23	63,254	-0.41(-0.49%)
Jan 30, 2023	85.17	85.50	84.39	84.65	206,243	-3.19(-3.63%)
Jan 27, 2023	88.15	88.15	87.32	87.83	65,640	-0.21(-0.24%)
Jan 26, 2023	87.55	88.10	87.25	88.04	38,306	+1.23(+1.42%)
Jan 25, 2023	86.35	86.82	85.56	86.81	30,211	+0.46(+0.53%)
Jan 24, 2023	86.18	86.58	86.07	86.35	108,331	-0.15(-0.18%)
Jan 23, 2023	86.19	87.01	86.09	86.50	167,003	+0.69(+0.80%)
Jan 20, 2023	85.10	85.87	85.04	85.81	59,403	+1.74(+2.07%)
Jan 19, 2023	83.59	84.35	83.49	84.07	115,032	+1.39(+1.68%)
Jan 18, 2023	84.13	84.15	82.60	82.68	110,034	-0.85(-1.02%)
Jan 17, 2023	83.77	83.84	83.11	83.54	230,317	-1.20(-1.41%)
Jan 13, 2023	84.06	84.73	83.99	84.73	128,199	+1.41(+1.69%)
Jan 12, 2023	83.30	83.44	82.32	83.33	974,942	-0.45(-0.54%)
Jan 11, 2023	83.28	83.99	83.05	83.77	202,131	+0.51(+0.61%)
Jan 10, 2023	82.88	83.28	82.24	83.27	165,649	+0.91(+1.10%)
Jan 09, 2023	83.14	83.25	82.34	82.36	105,407	+0.19(+0.23%)
Jan 06, 2023	81.01	82.24	80.70	82.17	63,624	+0.66(+0.81%)
Jan 05, 2023	80.46	81.70	80.45	81.51	201,748	+0.24(+0.29%)
Jan 04, 2023	79.60	81.37	79.29	81.27	442,197	+3.86(+4.99%)
Jan 03, 2023	77.00	78.02	76.85	77.40	360,873	+2.45(+3.27%)
Dec 30, 2022	75.26	75.52	74.79	74.96	62,317	-1.09(-1.43%)
Dec 29, 2022	75.37	76.15	74.98	76.05	88,963	+1.73(+2.33%)
Dec 28, 2022	75.81	75.82	74.24	74.31	127,551	-2.10(-2.75%)
Dec 27, 2022	74.97	76.67	74.81	76.42	356,302	+2.97(+4.05%)
Dec 23, 2022	74.44	74.44	73.35	73.44	1,422,929	-0.66(-0.89%)
Dec 22, 2022	74.75	74.83	73.62	74.10	57,707	-0.60(-0.81%)
Dec 21, 2022	73.50	74.80	73.50	74.71	78,781	+1.42(+1.93%)
Dec 20, 2022	72.87	73.93	72.73	73.29	69,087	-0.80(-1.08%)
Dec 19, 2022	74.94	74.94	73.94	74.09	71,314	-0.87(-1.17%)
Dec 16, 2022	75.44	75.59	74.92	74.97	41,542	+0.08(+0.10%)
Dec 15, 2022	76.48	76.87	74.53	74.89	80,161	-1.43(-1.87%)
Dec 14, 2022	76.13	76.48	75.75	76.32	48,796	+0.42(+0.56%)
Dec 13, 2022	77.53	77.62	75.48	75.90	172,255	+0.70(+0.93%)
Dec 12, 2022	75.51	75.53	74.62	75.20	84,852	-0.84(-1.10%)
Dec 09, 2022	77.01	77.04	75.99	76.04	100,626	-0.36(-0.47%)
Dec 08, 2022	76.19	76.75	75.91	76.40	412,123	+2.05(+2.76%)
Dec 07, 2022	73.89	74.67	73.73	74.35	211,001	-1.20(-1.59%)
Dec 06, 2022	75.63	75.92	75.01	75.55	204,145	+0.96(+1.29%)
Dec 05, 2022	75.90	75.98	74.46	74.59	1,137,483	-0.04(-0.05%)
Dec 02, 2022	72.41	74.98	72.16	74.63	98,158	+1.53(+2.10%)

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.