Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	83.58	83.99	83.22	83.22	413,698	-0.56(-0.67%)
Feb 27, 2023	84.09	84.36	83.55	83.78	367,030	+0.42(+0.51%)
Feb 24, 2023	83.35	83.53	82.84	83.36	343,199	-1.00(-1.18%)
Feb 23, 2023	84.44	84.67	83.44	84.36	351,337	+0.60(+0.72%)
Feb 22, 2023	83.87	84.26	83.43	83.75	353,086	-0.04(-0.05%)
Feb 21, 2023	84.42	84.83	83.75	83.79	706,193	-1.62(-1.89%)
Feb 17, 2023	85.27	85.47	84.71	85.41	340,235	-0.35(-0.40%)
Feb 16, 2023	85.89	86.87	85.74	85.76	939,129	-1.27(-1.46%)
Feb 15, 2023	86.37	87.03	86.13	87.03	283,334	+0.26(+0.30%)
Feb 14, 2023	86.40	87.15	85.83	86.77	530,652	+0.13(+0.15%)
Feb 13, 2023	85.84	86.70	85.78	86.64	385,830	+0.90(+1.05%)
Feb 10, 2023	85.31	85.86	85.17	85.75	411,598	+0.17(+0.20%)
Feb 09, 2023	87.06	87.06	85.29	85.58	563,654	-0.54(-0.63%)
Feb 08, 2023	86.75	87.01	85.97	86.12	464,863	-1.06(-1.21%)
Feb 07, 2023	85.75	87.44	85.50	87.18	1,541,562	+1.36(+1.59%)
Feb 06, 2023	85.80	86.22	85.54	85.82	458,036	-0.51(-0.59%)
Feb 03, 2023	85.88	87.38	85.82	86.33	713,865	-0.59(-0.68%)
Feb 02, 2023	86.77	87.14	86.14	86.92	628,456	+0.98(+1.14%)
Feb 01, 2023	84.74	86.55	84.10	85.94	716,663	+1.02(+1.20%)
Jan 31, 2023	83.83	84.95	83.72	84.93	385,661	+1.22(+1.46%)
Jan 30, 2023	84.32	84.76	83.63	83.71	1,519,081	-1.28(-1.51%)
Jan 27, 2023	84.56	85.50	84.44	84.99	837,468	+0.24(+0.28%)
Jan 26, 2023	84.36	84.76	83.72	84.75	336,066	+1.10(+1.32%)
Jan 25, 2023	82.71	83.70	82.24	83.65	409,378	-0.06(-0.07%)
Jan 24, 2023	83.27	84.37	82.88	83.71	550,901	-0.08(-0.09%)
Jan 23, 2023	82.90	84.22	82.85	83.78	1,667,355	+1.02(+1.23%)
Jan 20, 2023	81.52	82.79	81.23	82.77	3,405,744	+1.55(+1.91%)
Jan 19, 2023	81.16	81.71	80.93	81.22	1,586,355	-0.40(-0.50%)
Jan 18, 2023	83.15	83.45	81.58	81.62	955,078	-1.17(-1.42%)
Jan 17, 2023	82.77	83.28	82.58	82.80	2,013,121	+0.01(+0.01%)
Jan 13, 2023	81.86	82.81	81.78	82.79	701,814	+0.41(+0.50%)
Jan 12, 2023	82.18	82.64	81.33	82.37	837,273	+0.30(+0.36%)
Jan 11, 2023	81.37	82.10	81.21	82.08	652,049	+1.10(+1.36%)
Jan 10, 2023	80.25	80.99	80.11	80.97	563,459	+0.52(+0.65%)
Jan 09, 2023	80.96	81.80	80.40	80.45	1,492,451	-0.04(-0.05%)
Jan 06, 2023	79.31	80.72	78.73	80.49	787,051	+1.77(+2.24%)
Jan 05, 2023	79.22	79.39	78.64	78.72	1,048,237	-0.93(-1.16%)
Jan 04, 2023	79.73	80.11	78.95	79.65	1,034,740	+0.19(+0.24%)
Jan 03, 2023	80.65	80.96	78.84	79.46	1,990,375	-0.95(-1.18%)
Dec 30, 2022	80.06	80.41	79.48	80.41	1,836,792	-0.15(-0.18%)
Dec 29, 2022	79.86	80.76	79.71	80.56	1,311,443	+1.38(+1.75%)
Dec 28, 2022	80.21	80.61	79.04	79.18	1,477,432	-1.07(-1.34%)
Dec 27, 2022	80.81	80.81	79.97	80.25	1,416,025	-0.42(-0.53%)
Dec 23, 2022	80.07	80.78	79.75	80.68	1,086,704	+0.32(+0.39%)
Dec 22, 2022	81.12	81.12	79.15	80.36	1,141,895	-1.44(-1.76%)
Dec 21, 2022	81.17	81.99	80.90	81.80	1,153,752	+1.25(+1.55%)
Dec 20, 2022	80.26	80.91	79.96	80.55	1,333,299	+0.06(+0.07%)
Dec 19, 2022	81.46	81.46	80.13	80.49	1,735,069	-0.78(-0.96%)
Dec 16, 2022	81.87	82.32	80.83	81.27	1,463,307	-1.09(-1.33%)
Dec 15, 2022	83.74	83.74	81.98	82.36	1,242,866	-2.51(-2.96%)
Dec 14, 2022	85.58	86.37	84.15	84.88	1,631,636	-0.65(-0.76%)
Dec 13, 2022	87.69	87.76	84.82	85.53	1,257,629	+0.99(+1.18%)
Dec 12, 2022	83.69	84.54	83.40	84.53	1,421,776	+1.08(+1.30%)
Dec 09, 2022	83.78	84.48	83.41	83.45	926,809	-0.60(-0.71%)
Dec 08, 2022	83.54	84.27	83.13	84.05	1,195,174	+0.91(+1.10%)
Dec 07, 2022	83.16	83.79	82.78	83.14	1,177,822	-0.28(-0.33%)
Dec 06, 2022	84.91	84.91	82.92	83.41	877,554	-1.68(-1.98%)
Dec 05, 2022	86.01	86.44	84.69	85.09	1,425,349	-1.77(-2.04%)
Dec 02, 2022	85.68	87.02	85.57	86.86	856,036	-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.