Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	83.62	85.54	83.44	83.98	3,494,750	+0.59(+0.70%)
Feb 27, 2023	83.69	84.56	82.75	83.39	2,874,822	-0.29(-0.35%)
Feb 24, 2023	83.92	84.07	81.84	83.69	2,311,724	-0.67(-0.80%)
Feb 23, 2023	82.75	84.80	82.13	84.36	2,546,410	+0.86(+1.03%)
Feb 22, 2023	82.79	84.70	82.18	83.50	3,774,052	+1.88(+2.30%)
Feb 21, 2023	79.33	82.34	79.30	81.62	3,603,550	+1.10(+1.37%)
Feb 17, 2023	82.22	84.16	80.19	80.52	3,406,307	-2.89(-3.47%)
Feb 16, 2023	81.47	86.85	80.47	83.41	4,356,275	+0.29(+0.35%)
Feb 15, 2023	82.55	83.17	81.61	83.12	2,496,469	-0.51(-0.61%)
Feb 14, 2023	84.02	84.30	82.52	83.63	2,166,106	-0.90(-1.06%)
Feb 13, 2023	86.90	87.21	84.35	84.53	3,373,944	-3.54(-4.02%)
Feb 10, 2023	84.65	88.79	84.65	88.07	4,287,217	+3.59(+4.25%)
Feb 09, 2023	82.68	84.93	82.39	84.48	3,161,847	+2.61(+3.19%)
Feb 08, 2023	82.32	82.82	81.15	81.87	1,851,642	-0.13(-0.15%)
Feb 07, 2023	83.78	84.15	80.55	82.00	3,072,946	-1.69(-2.02%)
Feb 06, 2023	83.83	84.28	82.91	83.69	2,161,745	+0.06(+0.07%)
Feb 03, 2023	82.64	84.26	82.39	83.63	2,459,741	+0.88(+1.06%)
Feb 02, 2023	82.90	84.66	82.13	82.76	3,326,343	-0.24(-0.29%)
Feb 01, 2023	81.76	84.34	81.08	83.00	2,488,051	+0.56(+0.68%)
Jan 31, 2023	80.47	82.57	80.29	82.43	2,231,602	+1.95(+2.42%)
Jan 30, 2023	80.07	81.43	79.62	80.49	2,614,912	-0.37(-0.46%)
Jan 27, 2023	82.44	83.39	80.79	80.86	3,004,276	-1.97(-2.37%)
Jan 26, 2023	82.13	82.86	80.64	82.82	2,912,392	+1.30(+1.60%)
Jan 25, 2023	81.86	82.67	80.47	81.52	2,756,997	-1.15(-1.39%)
Jan 24, 2023	82.73	83.70	80.61	82.67	2,705,235	-0.56(-0.68%)
Jan 23, 2023	84.47	84.86	82.52	83.23	2,476,132	-0.93(-1.11%)
Jan 20, 2023	82.68	84.21	81.85	84.17	1,747,009	+1.06(+1.28%)
Jan 19, 2023	83.12	83.52	81.06	83.11	2,318,296	+0.74(+0.90%)
Jan 18, 2023	84.43	85.04	81.90	82.37	2,723,064	-1.33(-1.59%)
Jan 17, 2023	85.02	85.72	83.68	83.70	2,840,029	-0.89(-1.05%)
Jan 13, 2023	83.04	84.76	82.43	84.59	2,129,594	+0.58(+0.70%)
Jan 12, 2023	81.89	84.21	81.09	84.00	3,003,843	+2.20(+2.69%)
Jan 11, 2023	81.04	82.53	80.30	81.80	2,894,430	+1.02(+1.27%)
Jan 10, 2023	84.37	84.66	80.21	80.78	3,665,513	-2.92(-3.49%)
Jan 09, 2023	82.50	84.22	81.79	83.70	3,819,292	+1.55(+1.88%)
Jan 06, 2023	81.66	83.46	80.45	82.15	3,043,075	+0.61(+0.75%)
Jan 05, 2023	79.91	82.13	79.46	81.54	3,392,594	+1.33(+1.66%)
Jan 04, 2023	79.44	80.47	78.17	80.21	4,964,316	+0.45(+0.56%)
Jan 03, 2023	82.43	82.72	79.12	79.76	6,383,932	-3.16(-3.81%)
Dec 30, 2022	83.07	83.65	82.21	82.92	1,719,425	-0.30(-0.36%)
Dec 29, 2022	83.97	84.98	82.87	83.22	2,213,361	-0.81(-0.96%)
Dec 28, 2022	84.67	85.63	83.54	84.03	2,143,227	-1.23(-1.44%)
Dec 27, 2022	88.32	88.71	84.89	85.26	2,601,768	-3.06(-3.46%)
Dec 23, 2022	88.25	88.98	87.59	88.31	1,541,332	+0.82(+0.93%)
Dec 22, 2022	90.84	90.84	85.96	87.50	3,031,150	-3.53(-3.88%)
Dec 21, 2022	91.29	91.72	89.54	91.03	1,717,821	-0.02(-0.02%)
Dec 20, 2022	91.00	91.89	90.02	91.05	1,552,614	+0.81(+0.90%)
Dec 19, 2022	92.78	93.70	89.57	90.24	2,311,669	-2.29(-2.47%)
Dec 16, 2022	90.84	92.74	90.18	92.53	5,119,446	+0.51(+0.55%)
Dec 15, 2022	90.27	92.69	90.05	92.02	2,770,266	+1.51(+1.67%)
Dec 14, 2022	95.45	95.65	90.51	90.51	3,609,764	-4.68(-4.92%)
Dec 13, 2022	97.81	98.37	95.12	95.19	2,025,834	-0.88(-0.91%)
Dec 12, 2022	96.00	96.60	94.58	96.07	2,678,525	+0.01(+0.01%)
Dec 09, 2022	97.10	98.42	96.01	96.06	1,425,742	-1.40(-1.44%)
Dec 08, 2022	99.69	100.25	97.32	97.46	1,622,063	-0.37(-0.38%)
Dec 07, 2022	98.21	99.43	97.05	97.83	2,972,692	-0.95(-0.97%)
Dec 06, 2022	100.78	101.83	97.93	98.79	1,600,724	-1.93(-1.91%)
Dec 05, 2022	104.14	105.96	99.99	100.71	2,648,926	-0.89(-0.87%)
Dec 02, 2022	100.82	103.20	100.18	101.60	1,833,561	+0.73(+0.72%)

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.