Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.53	83.59	82.49	82.82	240,981	+0.09(+0.11%)
Feb 27, 2023	83.31	83.58	82.61	82.73	206,661	+0.36(+0.43%)
Feb 24, 2023	82.43	82.68	81.88	82.38	238,528	-1.53(-1.82%)
Feb 23, 2023	84.23	84.31	82.70	83.91	587,109	+1.22(+1.48%)
Feb 22, 2023	82.82	83.29	82.23	82.68	396,943	+0.07(+0.08%)
Feb 21, 2023	83.54	84.10	82.59	82.61	328,030	-2.12(-2.50%)
Feb 17, 2023	85.14	85.28	83.93	84.73	355,060	-1.11(-1.30%)
Feb 16, 2023	86.01	87.14	85.76	85.85	295,981	-1.82(-2.08%)
Feb 15, 2023	86.47	87.67	86.31	87.67	264,575	+0.62(+0.71%)
Feb 14, 2023	85.99	87.36	85.45	87.05	419,789	+0.69(+0.79%)
Feb 13, 2023	85.33	86.58	85.13	86.36	730,860	+1.52(+1.79%)
Feb 10, 2023	84.90	85.33	84.18	84.84	260,454	-0.83(-0.96%)
Feb 09, 2023	87.67	87.73	85.23	85.67	989,811	-0.79(-0.91%)
Feb 08, 2023	87.80	88.19	86.27	86.45	307,372	-1.74(-1.97%)
Feb 07, 2023	85.90	88.53	85.80	88.19	358,586	+2.41(+2.80%)
Feb 06, 2023	85.90	86.63	85.45	85.79	381,289	-1.12(-1.29%)
Feb 03, 2023	86.09	88.72	86.09	86.91	629,030	-1.38(-1.57%)
Feb 02, 2023	86.98	88.83	86.67	88.29	2,097,036	+3.76(+4.45%)
Feb 01, 2023	82.16	85.16	81.94	84.53	1,127,941	+2.32(+2.82%)
Jan 31, 2023	80.90	82.24	80.90	82.22	317,808	+1.28(+1.58%)
Jan 30, 2023	81.76	82.07	80.86	80.93	342,206	-1.81(-2.19%)
Jan 27, 2023	81.68	83.38	81.63	82.74	468,209	+0.51(+0.62%)
Jan 26, 2023	81.53	82.30	80.69	82.24	353,727	+1.63(+2.02%)
Jan 25, 2023	79.51	80.86	78.71	80.61	437,226	-0.40(-0.49%)
Jan 24, 2023	80.79	81.50	80.61	81.00	335,097	-0.31(-0.38%)
Jan 23, 2023	79.50	81.62	79.37	81.31	707,584	+2.16(+2.73%)
Jan 20, 2023	77.23	79.21	77.01	79.15	395,094	+2.41(+3.14%)
Jan 19, 2023	76.76	77.41	76.33	76.75	317,760	-0.61(-0.78%)
Jan 18, 2023	78.79	79.33	77.31	77.36	423,612	-0.89(-1.14%)
Jan 17, 2023	77.86	78.63	77.55	78.25	970,858	+0.33(+0.42%)
Jan 13, 2023	76.67	78.01	76.67	77.92	368,685	+0.39(+0.50%)
Jan 12, 2023	77.08	77.86	75.89	77.53	517,976	+0.55(+0.71%)
Jan 11, 2023	75.78	77.01	75.61	76.99	2,388,163	+1.41(+1.87%)
Jan 10, 2023	74.63	75.58	74.41	75.58	315,885	+0.53(+0.70%)
Jan 09, 2023	74.79	76.48	74.79	75.05	506,008	+1.00(+1.36%)
Jan 06, 2023	72.77	74.39	71.68	74.04	496,002	+1.92(+2.66%)
Jan 05, 2023	73.24	73.24	72.03	72.13	590,055	-1.63(-2.21%)
Jan 04, 2023	74.04	74.23	72.87	73.76	469,521	+0.23(+0.31%)
Jan 03, 2023	74.85	75.57	72.98	73.53	477,201	-0.54(-0.72%)
Dec 30, 2022	73.15	74.06	72.88	74.06	482,011	-0.04(-0.05%)
Dec 29, 2022	72.76	74.37	72.63	74.10	446,234	+2.12(+2.94%)
Dec 28, 2022	72.92	73.58	71.92	71.99	601,787	-1.19(-1.63%)
Dec 27, 2022	73.79	73.79	72.84	73.18	381,356	-0.86(-1.17%)
Dec 23, 2022	73.46	74.12	72.87	74.04	509,418	+0.10(+0.13%)
Dec 22, 2022	74.94	74.94	72.68	73.94	456,328	-2.10(-2.76%)
Dec 21, 2022	74.99	76.35	74.80	76.04	652,416	+1.25(+1.68%)
Dec 20, 2022	74.07	75.16	73.77	74.79	918,241	+0.17(+0.23%)
Dec 19, 2022	75.92	75.92	74.13	74.62	412,098	-1.21(-1.60%)
Dec 16, 2022	76.51	77.03	75.42	75.83	454,167	-0.80(-1.04%)
Dec 15, 2022	78.34	78.50	76.25	76.63	451,058	-3.10(-3.89%)
Dec 14, 2022	80.26	81.24	78.75	79.73	587,811	-0.60(-0.74%)
Dec 13, 2022	82.17	82.83	79.51	80.33	514,200	+1.34(+1.70%)
Dec 12, 2022	77.65	79.00	77.51	78.99	273,077	+1.48(+1.91%)
Dec 09, 2022	77.66	78.58	77.31	77.51	289,187	-0.42(-0.53%)
Dec 08, 2022	77.24	78.23	76.54	77.93	334,857	+1.25(+1.63%)
Dec 07, 2022	76.89	77.46	76.31	76.68	491,439	-0.54(-0.69%)
Dec 06, 2022	78.94	79.04	76.75	77.21	484,427	-1.83(-2.31%)
Dec 05, 2022	80.08	80.44	78.58	79.04	393,762	-1.48(-1.84%)
Dec 02, 2022	79.46	80.78	79.36	80.52	340,483	-0.59(-0.72%)

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.