Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.54	84.43	82.37	82.90	3,540,417	+0.58(+0.70%)
Feb 27, 2023	82.61	83.47	81.68	82.32	2,912,388	-0.29(-0.35%)
Feb 24, 2023	82.84	82.98	80.78	82.61	2,341,932	-0.67(-0.80%)
Feb 23, 2023	81.68	83.71	81.08	83.27	2,579,685	+0.85(+1.03%)
Feb 22, 2023	81.72	83.61	81.12	82.42	3,823,368	+1.85(+2.30%)
Feb 21, 2023	78.30	81.28	78.27	80.57	3,650,638	+1.09(+1.37%)
Feb 17, 2023	81.16	83.07	79.15	79.48	3,450,818	-2.86(-3.47%)
Feb 16, 2023	80.42	85.73	79.43	82.34	4,413,199	+0.29(+0.35%)
Feb 15, 2023	81.49	82.10	80.56	82.05	2,529,091	-0.50(-0.61%)
Feb 14, 2023	82.94	83.21	81.45	82.55	2,194,410	-0.89(-1.06%)
Feb 13, 2023	85.78	86.09	83.26	83.44	3,418,032	-3.50(-4.02%)
Feb 10, 2023	83.56	87.64	83.56	86.93	4,343,239	+3.55(+4.25%)
Feb 09, 2023	81.61	83.83	81.32	83.39	3,203,164	+2.57(+3.19%)
Feb 08, 2023	81.26	81.76	80.10	80.81	1,875,838	-0.12(-0.15%)
Feb 07, 2023	82.70	83.06	79.51	80.94	3,113,101	-1.67(-2.02%)
Feb 06, 2023	82.75	83.20	81.84	82.61	2,189,993	+0.06(+0.07%)
Feb 03, 2023	81.57	83.18	81.32	82.55	2,491,883	+0.86(+1.06%)
Feb 02, 2023	81.83	83.57	81.07	81.69	3,369,809	-0.24(-0.29%)
Feb 01, 2023	80.71	83.25	80.03	81.93	2,520,563	+0.56(+0.68%)
Jan 31, 2023	79.43	81.51	79.26	81.37	2,260,762	+1.92(+2.42%)
Jan 30, 2023	79.04	80.38	78.60	79.45	2,649,081	-0.37(-0.46%)
Jan 27, 2023	81.38	82.32	79.75	79.82	3,043,534	-1.94(-2.37%)
Jan 26, 2023	81.07	81.79	79.60	81.76	2,950,449	+1.29(+1.60%)
Jan 25, 2023	80.80	81.60	79.43	80.47	2,793,024	-1.13(-1.39%)
Jan 24, 2023	81.66	82.62	79.58	81.60	2,740,585	-0.56(-0.68%)
Jan 23, 2023	83.38	83.76	81.46	82.16	2,508,488	-0.92(-1.11%)
Jan 20, 2023	81.61	83.12	80.80	83.08	1,769,838	+1.05(+1.28%)
Jan 19, 2023	82.04	82.45	80.02	82.03	2,348,590	+0.73(+0.90%)
Jan 18, 2023	83.34	83.95	80.84	81.30	2,758,647	-1.32(-1.59%)
Jan 17, 2023	83.93	84.62	82.60	82.62	2,877,140	-0.87(-1.05%)
Jan 13, 2023	81.97	83.67	81.37	83.49	2,157,421	+0.58(+0.70%)
Jan 12, 2023	80.83	83.12	80.04	82.92	3,043,095	+2.17(+2.69%)
Jan 11, 2023	80.00	81.47	79.27	80.75	2,932,252	+1.01(+1.27%)
Jan 10, 2023	83.28	83.57	79.17	79.74	3,713,411	-2.88(-3.49%)
Jan 09, 2023	81.44	83.13	80.74	82.62	3,869,200	+1.53(+1.88%)
Jan 06, 2023	80.60	82.38	79.41	81.09	3,082,839	+0.61(+0.75%)
Jan 05, 2023	78.88	81.07	78.44	80.49	3,436,926	+1.32(+1.66%)
Jan 04, 2023	78.41	79.43	77.16	79.17	5,029,186	+0.44(+0.56%)
Jan 03, 2023	81.36	81.65	78.10	78.73	6,467,352	-3.12(-3.81%)
Dec 30, 2022	82.00	82.57	81.15	81.85	1,741,893	-0.30(-0.36%)
Dec 29, 2022	82.89	83.88	81.80	82.15	2,242,283	-0.80(-0.96%)
Dec 28, 2022	83.58	84.52	82.47	82.95	2,171,233	-1.21(-1.44%)
Dec 27, 2022	87.18	87.57	83.79	84.16	2,635,766	-3.02(-3.46%)
Dec 23, 2022	87.12	87.84	86.46	87.17	1,561,472	+0.81(+0.93%)
Dec 22, 2022	89.67	89.67	84.85	86.37	3,070,759	-3.49(-3.88%)
Dec 21, 2022	90.11	90.54	88.38	89.85	1,740,269	-0.02(-0.02%)
Dec 20, 2022	89.83	90.71	88.86	89.87	1,572,903	+0.80(+0.90%)
Dec 19, 2022	91.58	92.49	88.41	89.08	2,341,876	-2.26(-2.47%)
Dec 16, 2022	89.67	91.55	89.02	91.33	5,186,342	+0.50(+0.55%)
Dec 15, 2022	89.11	91.50	88.88	90.83	2,806,466	+1.49(+1.67%)
Dec 14, 2022	94.22	94.42	89.35	89.35	3,656,933	-4.62(-4.92%)
Dec 13, 2022	96.55	97.10	93.89	93.97	2,052,306	-0.86(-0.91%)
Dec 12, 2022	94.76	95.35	93.36	94.83	2,713,526	+0.01(+0.01%)
Dec 09, 2022	95.85	97.15	94.77	94.82	1,444,373	-1.38(-1.44%)
Dec 08, 2022	98.40	98.96	96.06	96.20	1,643,258	-0.37(-0.38%)
Dec 07, 2022	96.94	98.15	95.80	96.57	3,011,536	-0.94(-0.97%)
Dec 06, 2022	99.48	100.52	96.67	97.51	1,621,641	-1.90(-1.91%)
Dec 05, 2022	102.80	104.59	98.70	99.41	2,683,540	-0.87(-0.87%)
Dec 02, 2022	99.52	101.87	98.89	100.29	1,857,520	+0.72(+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.