Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	79.39	79.39	78.84	78.90	177,649	-0.73(-0.92%)
Feb 27, 2023	80.11	80.42	79.50	79.64	121,766	-0.13(-0.16%)
Feb 24, 2023	80.21	80.23	79.45	79.76	77,331	-1.10(-1.36%)
Feb 23, 2023	80.68	81.15	80.31	80.86	81,506	+0.21(+0.25%)
Feb 22, 2023	81.01	81.17	80.58	80.65	191,999	-0.23(-0.28%)
Feb 21, 2023	81.36	81.58	80.86	80.88	176,112	-1.00(-1.22%)
Feb 17, 2023	80.87	81.92	80.69	81.88	167,187	+0.79(+0.98%)
Feb 16, 2023	81.18	81.67	80.86	81.08	81,586	-0.83(-1.02%)
Feb 15, 2023	81.95	82.05	81.64	81.92	101,924	-0.46(-0.56%)
Feb 14, 2023	82.66	83.01	82.00	82.38	106,722	-0.33(-0.40%)
Feb 13, 2023	82.00	82.73	82.00	82.71	58,215	+0.68(+0.82%)
Feb 10, 2023	81.51	82.12	81.51	82.03	100,665	+0.44(+0.54%)
Feb 09, 2023	82.51	82.74	81.45	81.59	62,281	-0.52(-0.63%)
Feb 08, 2023	82.16	82.51	82.02	82.11	121,167	-0.10(-0.12%)
Feb 07, 2023	81.34	82.40	81.21	82.21	163,902	+0.58(+0.71%)
Feb 06, 2023	81.77	81.98	81.52	81.63	145,736	-0.38(-0.47%)
Feb 03, 2023	82.14	82.50	81.76	82.01	3,224,946	-0.17(-0.20%)
Feb 02, 2023	82.58	82.58	81.66	82.18	443,606	-0.59(-0.71%)
Feb 01, 2023	82.38	83.18	81.70	82.77	307,100	+0.13(+0.15%)
Jan 31, 2023	81.73	82.67	81.73	82.64	366,847	+0.89(+1.09%)
Jan 30, 2023	82.22	82.71	81.68	81.75	89,590	-0.61(-0.74%)
Jan 27, 2023	82.65	82.79	82.27	82.36	155,915	-0.56(-0.67%)
Jan 26, 2023	83.07	83.11	82.37	82.91	149,183	-0.04(-0.05%)
Jan 25, 2023	82.37	82.96	82.24	82.95	244,332	+0.19(+0.22%)
Jan 24, 2023	82.93	83.15	82.34	82.77	186,839	-0.66(-0.79%)
Jan 23, 2023	83.27	83.73	82.98	83.42	160,689	+0.26(+0.32%)
Jan 20, 2023	82.80	83.18	82.40	83.16	511,238	+0.33(+0.40%)
Jan 19, 2023	82.47	83.15	82.44	82.83	171,116	+0.13(+0.15%)
Jan 18, 2023	84.02	84.05	82.61	82.70	117,398	-0.86(-1.03%)
Jan 17, 2023	83.88	83.97	83.54	83.56	157,981	-0.14(-0.16%)
Jan 13, 2023	83.02	83.82	82.91	83.70	415,456	+0.60(+0.72%)
Jan 12, 2023	83.37	83.45	82.25	83.10	680,445	-0.05(-0.06%)
Jan 11, 2023	82.97	83.18	82.58	83.15	482,646	+0.23(+0.27%)
Jan 10, 2023	82.33	82.95	82.25	82.92	87,742	+0.55(+0.67%)
Jan 09, 2023	83.69	83.76	82.31	82.38	100,873	-1.09(-1.30%)
Jan 06, 2023	83.00	83.67	82.08	83.46	187,433	+0.93(+1.13%)
Jan 05, 2023	82.71	82.89	82.24	82.53	89,897	-0.85(-1.02%)
Jan 04, 2023	83.62	83.72	82.93	83.38	67,161	+0.25(+0.31%)
Jan 03, 2023	83.45	83.63	82.54	83.13	180,584	+0.04(+0.05%)
Dec 30, 2022	83.27	83.27	82.49	83.09	53,727	-0.39(-0.47%)
Dec 29, 2022	83.10	83.89	83.10	83.48	160,529	+0.96(+1.16%)
Dec 28, 2022	83.16	83.63	82.52	82.52	77,255	-0.54(-0.65%)
Dec 27, 2022	83.37	83.39	82.91	83.06	66,896	-0.25(-0.31%)
Dec 23, 2022	83.14	83.39	82.81	83.32	82,710	+0.03(+0.04%)
Dec 22, 2022	83.02	83.33	82.33	83.29	126,116	-0.13(-0.15%)
Dec 21, 2022	82.81	83.64	82.67	83.41	109,676	+0.94(+1.14%)
Dec 20, 2022	82.32	82.70	82.04	82.47	195,379	+0.03(+0.04%)
Dec 19, 2022	82.81	82.84	82.09	82.44	108,167	-0.40(-0.48%)
Dec 16, 2022	83.28	83.35	82.44	82.85	114,668	-1.14(-1.35%)
Dec 15, 2022	84.72	84.87	83.64	83.98	1,690,241	-1.59(-1.85%)
Dec 14, 2022	85.37	86.19	85.00	85.57	75,999	+0.23(+0.28%)
Dec 13, 2022	86.17	86.32	85.04	85.33	174,227	+0.60(+0.70%)
Dec 12, 2022	84.06	84.81	84.06	84.74	59,679	+0.59(+0.71%)
Dec 09, 2022	84.89	85.17	84.06	84.14	58,846	-0.72(-0.85%)
Dec 08, 2022	84.34	84.94	84.13	84.86	65,238	+0.56(+0.66%)
Dec 07, 2022	83.71	84.48	83.71	84.31	149,172	+0.56(+0.67%)
Dec 06, 2022	84.10	84.11	83.20	83.74	113,023	-0.47(-0.56%)
Dec 05, 2022	84.55	84.69	84.04	84.21	68,601	-0.83(-0.97%)
Dec 02, 2022	84.17	85.14	84.15	85.04	111,162	+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.