Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	83.57	83.98	83.21	83.21	413,745	-0.56(-0.67%)
Feb 27, 2023	84.08	84.35	83.54	83.77	367,071	+0.42(+0.51%)
Feb 24, 2023	83.34	83.52	82.83	83.35	343,237	-1.00(-1.18%)
Feb 23, 2023	84.43	84.66	83.43	84.35	351,376	+0.60(+0.72%)
Feb 22, 2023	83.86	84.25	83.42	83.75	353,125	-0.04(-0.05%)
Feb 21, 2023	84.41	84.82	83.74	83.78	706,272	-1.62(-1.89%)
Feb 17, 2023	85.26	85.46	84.70	85.40	340,273	-0.35(-0.40%)
Feb 16, 2023	85.88	86.86	85.73	85.75	939,234	-1.27(-1.46%)
Feb 15, 2023	86.36	87.02	86.12	87.02	283,366	+0.26(+0.30%)
Feb 14, 2023	86.39	87.14	85.82	86.76	530,711	+0.13(+0.15%)
Feb 13, 2023	85.83	86.69	85.77	86.63	385,873	+0.90(+1.05%)
Feb 10, 2023	85.30	85.85	85.16	85.74	411,644	+0.17(+0.20%)
Feb 09, 2023	87.05	87.05	85.28	85.57	563,717	-0.54(-0.63%)
Feb 08, 2023	86.74	87.00	85.96	86.11	464,915	-1.06(-1.21%)
Feb 07, 2023	85.74	87.43	85.49	87.17	1,541,735	+1.36(+1.59%)
Feb 06, 2023	85.79	86.21	85.53	85.81	458,087	-0.51(-0.59%)
Feb 03, 2023	85.87	87.37	85.81	86.32	713,945	-0.59(-0.68%)
Feb 02, 2023	86.76	87.13	86.13	86.91	628,526	+0.98(+1.14%)
Feb 01, 2023	84.73	86.54	84.09	85.93	716,744	+1.02(+1.20%)
Jan 31, 2023	83.82	84.94	83.71	84.92	385,704	+1.22(+1.46%)
Jan 30, 2023	84.31	84.75	83.62	83.70	1,519,251	-1.28(-1.51%)
Jan 27, 2023	84.55	85.49	84.43	84.98	837,562	+0.24(+0.28%)
Jan 26, 2023	84.35	84.75	83.72	84.74	336,104	+1.10(+1.32%)
Jan 25, 2023	82.70	83.69	82.23	83.64	409,423	-0.06(-0.07%)
Jan 24, 2023	83.26	84.36	82.87	83.70	550,962	-0.08(-0.09%)
Jan 23, 2023	82.89	84.21	82.84	83.77	1,667,542	+1.02(+1.23%)
Jan 20, 2023	81.51	82.78	81.22	82.76	3,406,124	+1.55(+1.91%)
Jan 19, 2023	81.15	81.70	80.92	81.21	1,586,532	-0.40(-0.50%)
Jan 18, 2023	83.14	83.44	81.58	81.61	955,185	-1.17(-1.42%)
Jan 17, 2023	82.76	83.27	82.58	82.79	2,013,346	+0.01(+0.01%)
Jan 13, 2023	81.85	82.80	81.77	82.78	701,893	+0.41(+0.50%)
Jan 12, 2023	82.17	82.63	81.32	82.36	837,366	+0.30(+0.36%)
Jan 11, 2023	81.36	82.09	81.20	82.07	652,122	+1.10(+1.36%)
Jan 10, 2023	80.24	80.98	80.10	80.96	563,521	+0.52(+0.65%)
Jan 09, 2023	80.95	81.80	80.39	80.44	1,492,618	-0.04(-0.05%)
Jan 06, 2023	79.30	80.71	78.72	80.48	787,139	+1.77(+2.24%)
Jan 05, 2023	79.21	79.39	78.63	78.72	1,048,354	-0.93(-1.16%)
Jan 04, 2023	79.72	80.11	78.94	79.64	1,034,856	+0.19(+0.24%)
Jan 03, 2023	80.64	80.95	78.83	79.45	1,990,598	-0.95(-1.18%)
Dec 30, 2022	80.05	80.40	79.47	80.40	1,836,997	-0.15(-0.18%)
Dec 29, 2022	79.85	80.75	79.70	80.55	1,311,589	+1.38(+1.75%)
Dec 28, 2022	80.20	80.60	79.03	79.17	1,477,597	-1.07(-1.34%)
Dec 27, 2022	80.80	80.80	79.96	80.24	1,416,183	-0.42(-0.53%)
Dec 23, 2022	80.07	80.78	79.74	80.67	1,086,825	+0.32(+0.39%)
Dec 22, 2022	81.11	81.12	79.14	80.35	1,142,023	-1.44(-1.76%)
Dec 21, 2022	81.16	81.98	80.89	81.79	1,153,881	+1.25(+1.55%)
Dec 20, 2022	80.25	80.90	79.95	80.54	1,333,448	+0.06(+0.07%)
Dec 19, 2022	81.46	81.46	80.12	80.48	1,735,262	-0.78(-0.96%)
Dec 16, 2022	81.86	82.31	80.82	81.26	1,463,470	-1.09(-1.33%)
Dec 15, 2022	83.73	83.73	81.97	82.35	1,243,005	-2.51(-2.96%)
Dec 14, 2022	85.57	86.37	84.14	84.87	1,631,818	-0.65(-0.76%)
Dec 13, 2022	87.68	87.75	84.81	85.52	1,257,769	+0.99(+1.18%)
Dec 12, 2022	83.68	84.53	83.39	84.52	1,421,934	+1.08(+1.30%)
Dec 09, 2022	83.78	84.47	83.40	83.44	926,912	-0.60(-0.71%)
Dec 08, 2022	83.53	84.26	83.12	84.04	1,195,308	+0.91(+1.10%)
Dec 07, 2022	83.15	83.79	82.77	83.13	1,177,954	-0.28(-0.33%)
Dec 06, 2022	84.90	84.90	82.91	83.40	877,653	-1.68(-1.98%)
Dec 05, 2022	86.00	86.43	84.68	85.08	1,425,508	-1.77(-2.04%)
Dec 02, 2022	85.67	87.01	85.56	86.85	856,131	-0.15(-0.17%)

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.