Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	84.91	85.65	84.37	84.55	526,227	-0.35(-0.41%)
Feb 27, 2023	84.77	85.25	83.83	84.89	494,753	+1.07(+1.28%)
Feb 24, 2023	83.06	84.54	82.77	83.82	489,616	-0.24(-0.28%)
Feb 23, 2023	83.12	84.32	82.86	84.06	754,678	+1.63(+1.97%)
Feb 22, 2023	82.95	82.96	79.46	82.43	17,806,232	+1.87(+2.32%)
Feb 21, 2023	84.80	85.01	79.71	80.56	933,076	-5.06(-5.91%)
Feb 17, 2023	88.81	88.81	84.44	85.61	2,155,889	-7.30(-7.86%)
Feb 16, 2023	93.08	94.26	92.42	92.92	304,862	-1.94(-2.05%)
Feb 15, 2023	94.30	96.06	94.00	94.86	207,696	-0.57(-0.60%)
Feb 14, 2023	94.99	95.58	93.42	95.43	158,093	-0.12(-0.12%)
Feb 13, 2023	93.53	95.73	92.44	95.55	219,903	+2.61(+2.81%)
Feb 10, 2023	93.23	93.63	92.35	92.94	182,712	-0.32(-0.34%)
Feb 09, 2023	94.53	95.07	93.03	93.25	155,482	-0.21(-0.22%)
Feb 08, 2023	94.45	95.12	92.88	93.46	196,359	-1.96(-2.06%)
Feb 07, 2023	93.93	95.93	89.88	95.42	294,619	+1.05(+1.12%)
Feb 06, 2023	94.79	95.44	93.39	94.37	175,604	-1.56(-1.62%)
Feb 03, 2023	95.76	97.40	95.16	95.92	324,508	-1.03(-1.07%)
Feb 02, 2023	95.55	97.97	95.45	96.96	371,897	+2.01(+2.12%)
Feb 01, 2023	91.96	95.87	91.08	94.95	383,274	+2.74(+2.97%)
Jan 31, 2023	88.78	92.30	88.78	92.21	319,642	+3.89(+4.41%)
Jan 30, 2023	88.51	89.53	88.22	88.32	153,785	-1.09(-1.22%)
Jan 27, 2023	88.16	89.70	87.51	89.41	97,888	+1.19(+1.35%)
Jan 26, 2023	88.66	89.47	87.23	88.22	181,091	+0.53(+0.61%)
Jan 25, 2023	85.71	88.01	85.18	87.68	223,934	+1.13(+1.31%)
Jan 24, 2023	86.94	87.68	86.20	86.55	185,375	-0.28(-0.32%)
Jan 23, 2023	85.54	87.26	85.31	86.83	171,245	+1.58(+1.85%)
Jan 20, 2023	83.51	85.43	82.66	85.25	197,665	+2.21(+2.66%)
Jan 19, 2023	83.98	83.98	82.10	83.04	189,448	-1.16(-1.38%)
Jan 18, 2023	85.70	86.53	84.01	84.20	210,840	-0.81(-0.95%)
Jan 17, 2023	85.25	85.98	84.88	85.01	155,641	-0.55(-0.65%)
Jan 13, 2023	84.05	86.16	83.37	85.57	177,135	+0.87(+1.02%)
Jan 12, 2023	84.28	84.90	82.88	84.70	199,214	+0.80(+0.95%)
Jan 11, 2023	82.54	83.96	82.13	83.90	160,778	+2.01(+2.46%)
Jan 10, 2023	80.76	81.92	80.23	81.89	283,990	+0.96(+1.18%)
Jan 09, 2023	82.18	82.32	80.40	80.93	165,316	-0.34(-0.42%)
Jan 06, 2023	79.59	81.42	78.31	81.28	159,919	+3.01(+3.84%)
Jan 05, 2023	79.63	79.63	78.02	78.27	180,146	-1.86(-2.32%)
Jan 04, 2023	79.35	80.43	79.16	80.13	208,615	+1.62(+2.06%)
Jan 03, 2023	78.79	79.76	78.20	78.52	202,603	+0.40(+0.52%)
Dec 30, 2022	78.02	78.57	76.88	78.11	179,937	-0.52(-0.66%)
Dec 29, 2022	76.57	78.94	76.57	78.64	206,521	+2.25(+2.94%)
Dec 28, 2022	79.51	79.84	76.30	76.39	235,892	-2.63(-3.33%)
Dec 27, 2022	77.90	79.27	77.28	79.02	175,035	+1.08(+1.39%)
Dec 23, 2022	77.77	77.95	76.81	77.94	157,817	+0.51(+0.66%)
Dec 22, 2022	78.64	78.64	76.04	77.42	207,323	-2.17(-2.72%)
Dec 21, 2022	78.67	79.81	77.86	79.59	257,708	+1.67(+2.14%)
Dec 20, 2022	77.37	78.43	76.94	77.93	239,117	+0.39(+0.51%)
Dec 19, 2022	78.36	79.16	77.22	77.53	270,273	-0.83(-1.06%)
Dec 16, 2022	78.16	79.53	76.92	78.36	658,524	-1.07(-1.35%)
Dec 15, 2022	79.69	79.93	77.52	79.43	330,080	-1.45(-1.79%)
Dec 14, 2022	81.46	82.46	80.43	80.88	248,996	-0.84(-1.03%)
Dec 13, 2022	83.78	84.79	81.52	81.72	341,799	+1.00(+1.23%)
Dec 12, 2022	79.18	81.16	78.85	80.73	149,676	+1.55(+1.95%)
Dec 09, 2022	80.03	80.88	78.93	79.18	287,999	-1.13(-1.41%)
Dec 08, 2022	79.13	80.47	78.42	80.31	154,844	+0.89(+1.12%)
Dec 07, 2022	78.34	79.57	77.81	79.42	184,871	+1.55(+1.99%)
Dec 06, 2022	80.49	80.49	76.84	77.88	244,586	-2.47(-3.08%)
Dec 05, 2022	80.92	80.92	79.20	80.35	218,433	-1.67(-2.03%)
Dec 02, 2022	80.93	82.84	79.35	82.02	190,742	-0.30(-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.