Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	84.68	85.41	84.14	84.32	527,684	-0.34(-0.41%)
Feb 27, 2023	84.53	85.01	83.60	84.66	496,123	+1.07(+1.28%)
Feb 24, 2023	82.83	84.31	82.54	83.59	490,973	-0.24(-0.28%)
Feb 23, 2023	82.89	84.09	82.63	83.82	756,769	+1.62(+1.97%)
Feb 22, 2023	82.72	82.73	79.24	82.20	17,855,550	+1.87(+2.32%)
Feb 21, 2023	84.56	84.78	79.49	80.34	935,660	-5.04(-5.91%)
Feb 17, 2023	88.56	88.56	84.20	85.38	2,161,860	-7.28(-7.86%)
Feb 16, 2023	92.82	94.00	92.16	92.66	305,707	-1.94(-2.05%)
Feb 15, 2023	94.04	95.80	93.74	94.60	208,271	-0.57(-0.60%)
Feb 14, 2023	94.73	95.32	93.16	95.17	158,530	-0.12(-0.12%)
Feb 13, 2023	93.27	95.46	92.18	95.29	220,512	+2.60(+2.81%)
Feb 10, 2023	92.98	93.37	92.09	92.68	183,218	-0.31(-0.34%)
Feb 09, 2023	94.27	94.80	92.77	93.00	155,913	-0.21(-0.22%)
Feb 08, 2023	94.19	94.85	92.62	93.20	196,903	-1.96(-2.06%)
Feb 07, 2023	93.67	95.67	89.63	95.16	295,435	+1.05(+1.12%)
Feb 06, 2023	94.53	95.18	93.13	94.11	176,090	-1.55(-1.62%)
Feb 03, 2023	95.49	97.13	94.89	95.66	325,407	-1.03(-1.07%)
Feb 02, 2023	95.29	97.70	95.19	96.69	372,927	+2.01(+2.12%)
Feb 01, 2023	91.71	95.60	90.82	94.69	384,335	+2.73(+2.97%)
Jan 31, 2023	88.53	92.04	88.53	91.95	320,527	+3.88(+4.41%)
Jan 30, 2023	88.27	89.28	87.97	88.07	154,211	-1.09(-1.22%)
Jan 27, 2023	87.91	89.45	87.27	89.16	98,159	+1.19(+1.35%)
Jan 26, 2023	88.42	89.22	86.99	87.97	181,593	+0.53(+0.61%)
Jan 25, 2023	85.48	87.77	84.95	87.44	224,554	+1.13(+1.31%)
Jan 24, 2023	86.70	87.44	85.96	86.31	185,888	-0.28(-0.32%)
Jan 23, 2023	85.30	87.02	85.07	86.59	171,719	+1.57(+1.85%)
Jan 20, 2023	83.27	85.19	82.43	85.01	198,212	+2.20(+2.66%)
Jan 19, 2023	83.75	83.75	81.87	82.81	189,973	-1.16(-1.38%)
Jan 18, 2023	85.47	86.29	83.78	83.97	211,424	-0.81(-0.95%)
Jan 17, 2023	85.01	85.74	84.64	84.78	156,072	-0.55(-0.65%)
Jan 13, 2023	83.82	85.92	83.14	85.33	177,625	+0.86(+1.02%)
Jan 12, 2023	84.05	84.67	82.66	84.46	199,766	+0.80(+0.95%)
Jan 11, 2023	82.31	83.73	81.90	83.67	161,223	+2.01(+2.46%)
Jan 10, 2023	80.53	81.69	80.01	81.66	284,776	+0.95(+1.18%)
Jan 09, 2023	81.96	82.09	80.17	80.71	165,774	-0.34(-0.42%)
Jan 06, 2023	79.37	81.19	78.09	81.05	160,362	+3.00(+3.84%)
Jan 05, 2023	79.41	79.41	77.80	78.06	180,645	-1.86(-2.32%)
Jan 04, 2023	79.13	80.21	78.94	79.91	209,193	+1.61(+2.06%)
Jan 03, 2023	78.58	79.54	77.99	78.30	203,164	+0.40(+0.52%)
Dec 30, 2022	77.81	78.35	76.67	77.90	180,435	-0.52(-0.66%)
Dec 29, 2022	76.35	78.72	76.35	78.42	207,093	+2.24(+2.94%)
Dec 28, 2022	79.29	79.62	76.09	76.18	236,545	-2.62(-3.33%)
Dec 27, 2022	77.68	79.05	77.06	78.80	175,520	+1.08(+1.39%)
Dec 23, 2022	77.55	77.73	76.60	77.72	158,254	+0.51(+0.66%)
Dec 22, 2022	78.42	78.42	75.83	77.21	207,898	-2.16(-2.72%)
Dec 21, 2022	78.45	79.59	77.64	79.37	258,422	+1.66(+2.14%)
Dec 20, 2022	77.16	78.21	76.73	77.71	239,780	+0.39(+0.51%)
Dec 19, 2022	78.14	78.94	77.00	77.32	271,022	-0.83(-1.06%)
Dec 16, 2022	77.95	79.31	76.70	78.14	660,347	-1.07(-1.35%)
Dec 15, 2022	79.47	79.71	77.31	79.22	330,994	-1.44(-1.79%)
Dec 14, 2022	81.24	82.23	80.21	80.66	249,686	-0.84(-1.03%)
Dec 13, 2022	83.55	84.55	81.30	81.50	342,745	+0.99(+1.23%)
Dec 12, 2022	78.96	80.94	78.64	80.50	150,090	+1.54(+1.95%)
Dec 09, 2022	79.80	80.66	78.71	78.96	288,797	-1.13(-1.41%)
Dec 08, 2022	78.91	80.25	78.20	80.09	155,273	+0.88(+1.12%)
Dec 07, 2022	78.12	79.35	77.59	79.21	185,383	+1.54(+1.99%)
Dec 06, 2022	80.27	80.27	76.62	77.66	245,263	-2.47(-3.08%)
Dec 05, 2022	80.70	80.70	78.98	80.13	219,038	-1.66(-2.03%)
Dec 02, 2022	80.71	82.62	79.13	81.79	191,270	-0.29(-0.36%)

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.