Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	80.96	82.22	80.82	81.52	397,182	+0.22(+0.27%)
Feb 27, 2023	82.00	82.16	81.15	81.30	258,184	+0.47(+0.58%)
Feb 24, 2023	81.02	81.02	79.71	80.83	226,470	-1.10(-1.35%)
Feb 23, 2023	83.06	83.59	81.28	81.93	299,686	-0.45(-0.55%)
Feb 22, 2023	82.45	83.10	82.08	82.38	220,385	-0.20(-0.24%)
Feb 21, 2023	83.89	84.07	82.47	82.59	155,771	-2.12(-2.51%)
Feb 17, 2023	83.97	84.97	83.67	84.71	166,584	+0.67(+0.80%)
Feb 16, 2023	83.06	84.38	82.37	84.04	385,304	-0.91(-1.07%)
Feb 15, 2023	84.04	84.99	83.80	84.95	227,532	+0.31(+0.36%)
Feb 14, 2023	85.24	85.57	84.29	84.64	249,639	-0.98(-1.14%)
Feb 13, 2023	85.10	85.89	84.83	85.62	256,888	+0.47(+0.55%)
Feb 10, 2023	85.32	85.75	84.81	85.15	300,250	-0.13(-0.16%)
Feb 09, 2023	86.65	87.39	85.08	85.28	512,232	-0.80(-0.93%)
Feb 08, 2023	87.39	88.77	85.90	86.08	303,437	-1.80(-2.04%)
Feb 07, 2023	85.51	87.93	85.51	87.88	415,122	+1.63(+1.89%)
Feb 06, 2023	86.39	86.78	84.84	86.25	358,940	-0.98(-1.12%)
Feb 03, 2023	87.01	88.29	86.57	87.22	364,880	-0.14(-0.16%)
Feb 02, 2023	85.81	87.57	85.80	87.37	361,948	+1.91(+2.24%)
Feb 01, 2023	84.10	86.10	82.62	85.46	418,649	+1.75(+2.09%)
Jan 31, 2023	84.84	85.72	81.62	83.71	511,039	+0.25(+0.30%)
Jan 30, 2023	83.10	84.04	83.10	83.46	387,224	-0.29(-0.34%)
Jan 27, 2023	83.36	84.90	82.82	83.75	384,827	-1.02(-1.20%)
Jan 26, 2023	83.83	84.80	83.56	84.77	207,259	-0.34(-0.39%)
Jan 25, 2023	84.28	85.32	83.83	85.10	219,379	+0.08(+0.09%)
Jan 24, 2023	84.51	85.31	84.28	85.03	220,546	+0.09(+0.10%)
Jan 23, 2023	85.16	86.28	84.68	84.94	273,478	-0.27(-0.32%)
Jan 20, 2023	83.76	85.30	83.16	85.21	326,549	+1.94(+2.33%)
Jan 19, 2023	82.53	83.73	82.10	83.27	268,228	+0.31(+0.37%)
Jan 18, 2023	83.04	84.11	82.61	82.96	395,043	+0.27(+0.33%)
Jan 17, 2023	83.56	84.34	82.65	82.69	275,617	-1.33(-1.58%)
Jan 13, 2023	82.87	84.41	82.38	84.02	217,906	+0.55(+0.66%)
Jan 12, 2023	83.05	83.98	82.53	83.47	233,961	+0.54(+0.65%)
Jan 11, 2023	83.39	84.22	82.93	82.93	183,271	+0.03(+0.03%)
Jan 10, 2023	83.21	84.02	81.99	82.90	426,970	-0.90(-1.08%)
Jan 09, 2023	85.88	86.34	83.77	83.81	437,919	-1.91(-2.23%)
Jan 06, 2023	84.22	86.54	83.53	85.72	297,423	+2.59(+3.12%)
Jan 05, 2023	81.50	83.25	80.45	83.12	346,022	+1.03(+1.25%)
Jan 04, 2023	81.82	82.37	81.30	82.10	194,780	+1.19(+1.47%)
Jan 03, 2023	80.96	81.30	79.98	80.91	349,651	+0.99(+1.24%)
Dec 30, 2022	79.29	80.03	78.88	79.92	269,152	-0.25(-0.31%)
Dec 29, 2022	79.05	80.65	79.05	80.17	118,931	+1.66(+2.12%)
Dec 28, 2022	80.38	80.71	78.50	78.50	191,274	-1.83(-2.28%)
Dec 27, 2022	80.41	81.15	80.00	80.34	138,744	-0.12(-0.16%)
Dec 23, 2022	78.79	80.65	78.59	80.46	152,394	+1.49(+1.88%)
Dec 22, 2022	78.77	79.22	78.02	78.97	274,167	-0.67(-0.84%)
Dec 21, 2022	79.59	80.20	79.48	79.65	296,878	+1.00(+1.27%)
Dec 20, 2022	78.10	78.76	77.22	78.65	477,995	+0.53(+0.68%)
Dec 19, 2022	80.44	80.98	77.41	78.12	477,084	-1.79(-2.24%)
Dec 16, 2022	79.61	80.23	79.23	79.91	823,460	-0.53(-0.66%)
Dec 15, 2022	82.22	82.42	80.09	80.43	420,451	-2.82(-3.39%)
Dec 14, 2022	83.39	84.80	82.22	83.26	395,970	-0.27(-0.32%)
Dec 13, 2022	85.10	85.21	82.85	83.53	315,526	+0.79(+0.95%)
Dec 12, 2022	81.99	82.87	81.26	82.74	232,477	+0.73(+0.89%)
Dec 09, 2022	82.47	83.05	81.99	82.01	113,614	-1.06(-1.27%)
Dec 08, 2022	83.56	83.99	82.72	83.07	246,270	-0.12(-0.14%)
Dec 07, 2022	83.17	84.04	82.85	83.18	399,247	-0.24(-0.29%)
Dec 06, 2022	83.99	84.30	82.46	83.42	344,908	-0.63(-0.75%)
Dec 05, 2022	83.76	84.38	82.91	84.06	400,665	-0.41(-0.49%)
Dec 02, 2022	83.81	84.70	83.02	84.47	592,247	-0.05(-0.06%)

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.