Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.58	83.64	82.55	82.88	240,825	+0.09(+0.11%)
Feb 27, 2023	83.36	83.63	82.67	82.79	206,528	+0.36(+0.43%)
Feb 24, 2023	82.48	82.74	81.93	82.43	238,374	-1.53(-1.82%)
Feb 23, 2023	84.28	84.36	82.76	83.96	586,731	+1.22(+1.48%)
Feb 22, 2023	82.88	83.34	82.28	82.74	396,688	+0.07(+0.08%)
Feb 21, 2023	83.59	84.15	82.65	82.67	327,819	-2.12(-2.50%)
Feb 17, 2023	85.20	85.34	83.98	84.79	354,831	-1.11(-1.30%)
Feb 16, 2023	86.06	87.19	85.81	85.90	295,790	-1.82(-2.08%)
Feb 15, 2023	86.53	87.72	86.37	87.72	264,404	+0.62(+0.71%)
Feb 14, 2023	86.04	87.41	85.50	87.11	419,519	+0.69(+0.79%)
Feb 13, 2023	85.38	86.64	85.19	86.42	730,389	+1.52(+1.79%)
Feb 10, 2023	84.96	85.38	84.23	84.90	260,286	-0.83(-0.96%)
Feb 09, 2023	87.72	87.79	85.28	85.72	989,173	-0.79(-0.91%)
Feb 08, 2023	87.85	88.25	86.33	86.51	307,174	-1.74(-1.97%)
Feb 07, 2023	85.95	88.59	85.86	88.25	358,355	+2.41(+2.80%)
Feb 06, 2023	85.95	86.69	85.50	85.84	381,043	-1.12(-1.29%)
Feb 03, 2023	86.15	88.78	86.15	86.97	628,625	-1.38(-1.57%)
Feb 02, 2023	87.04	88.89	86.73	88.35	2,095,685	+3.76(+4.45%)
Feb 01, 2023	82.21	85.22	81.99	84.59	1,127,214	+2.32(+2.82%)
Jan 31, 2023	80.96	82.29	80.96	82.27	317,603	+1.28(+1.58%)
Jan 30, 2023	81.81	82.12	80.91	80.99	341,986	-1.81(-2.19%)
Jan 27, 2023	81.73	83.43	81.68	82.80	467,907	+0.51(+0.62%)
Jan 26, 2023	81.58	82.35	80.74	82.29	353,500	+1.63(+2.02%)
Jan 25, 2023	79.56	80.92	78.76	80.66	436,944	-0.40(-0.49%)
Jan 24, 2023	80.84	81.55	80.66	81.06	334,881	-0.31(-0.38%)
Jan 23, 2023	79.55	81.67	79.42	81.36	707,128	+2.16(+2.73%)
Jan 20, 2023	77.28	79.27	77.06	79.21	394,839	+2.41(+3.14%)
Jan 19, 2023	76.81	77.46	76.38	76.80	317,555	-0.61(-0.78%)
Jan 18, 2023	78.84	79.38	77.36	77.40	423,339	-0.90(-1.14%)
Jan 17, 2023	77.91	78.68	77.60	78.30	970,232	+0.33(+0.42%)
Jan 13, 2023	76.72	78.06	76.72	77.97	368,447	+0.39(+0.50%)
Jan 12, 2023	77.13	77.91	75.94	77.58	517,642	+0.55(+0.71%)
Jan 11, 2023	75.83	77.06	75.66	77.04	2,386,625	+1.41(+1.87%)
Jan 10, 2023	74.68	75.62	74.46	75.62	315,681	+0.53(+0.70%)
Jan 09, 2023	74.84	76.53	74.84	75.10	505,682	+1.00(+1.36%)
Jan 06, 2023	72.82	74.44	71.72	74.09	495,683	+1.92(+2.66%)
Jan 05, 2023	73.29	73.29	72.07	72.17	589,675	-1.63(-2.21%)
Jan 04, 2023	74.09	74.28	72.92	73.80	469,218	+0.23(+0.31%)
Jan 03, 2023	74.90	75.61	73.03	73.57	476,894	-0.54(-0.72%)
Dec 30, 2022	73.20	74.11	72.93	74.11	481,701	-0.04(-0.05%)
Dec 29, 2022	72.81	74.42	72.68	74.15	445,947	+2.12(+2.94%)
Dec 28, 2022	72.97	73.63	71.96	72.03	601,399	-1.19(-1.63%)
Dec 27, 2022	73.83	73.83	72.89	73.23	381,111	-0.87(-1.17%)
Dec 23, 2022	73.50	74.17	72.92	74.09	509,090	+0.10(+0.13%)
Dec 22, 2022	74.99	74.99	72.72	73.99	456,034	-2.10(-2.76%)
Dec 21, 2022	75.04	76.40	74.85	76.09	651,996	+1.25(+1.68%)
Dec 20, 2022	74.12	75.21	73.81	74.84	917,649	+0.17(+0.23%)
Dec 19, 2022	75.97	75.97	74.18	74.67	411,833	-1.21(-1.60%)
Dec 16, 2022	76.56	77.08	75.46	75.88	453,874	-0.80(-1.04%)
Dec 15, 2022	78.39	78.55	76.30	76.68	450,767	-3.10(-3.89%)
Dec 14, 2022	80.31	81.30	78.80	79.78	587,432	-0.60(-0.74%)
Dec 13, 2022	82.22	82.89	79.56	80.38	513,869	+1.34(+1.70%)
Dec 12, 2022	77.70	79.05	77.56	79.04	272,902	+1.48(+1.91%)
Dec 09, 2022	77.71	78.63	77.36	77.56	289,002	-0.42(-0.53%)
Dec 08, 2022	77.29	78.28	76.59	77.98	334,643	+1.25(+1.63%)
Dec 07, 2022	76.94	77.51	76.36	76.73	491,125	-0.54(-0.69%)
Dec 06, 2022	78.99	79.09	76.80	77.26	484,118	-1.83(-2.31%)
Dec 05, 2022	80.13	80.49	78.63	79.09	393,511	-1.48(-1.84%)
Dec 02, 2022	79.51	80.83	79.41	80.57	340,265	-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.