Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	80.32	80.41	78.71	79.09	10,095,526	-1.23(-1.53%)
Feb 27, 2023	81.45	81.68	80.12	80.32	8,379,473	-0.88(-1.08%)
Feb 24, 2023	81.84	82.07	80.92	81.20	9,793,312	-1.04(-1.27%)
Feb 23, 2023	82.75	83.21	82.10	82.24	7,692,361	-0.32(-0.39%)
Feb 22, 2023	82.88	83.08	82.31	82.56	5,931,418	-0.39(-0.47%)
Feb 21, 2023	83.41	83.87	82.61	82.95	7,653,439	-0.91(-1.08%)
Feb 17, 2023	83.41	84.02	83.18	83.86	7,733,147	+0.58(+0.69%)
Feb 16, 2023	82.81	83.89	82.69	83.28	8,785,278	-0.36(-0.43%)
Feb 15, 2023	83.23	83.75	83.06	83.64	6,798,199	-0.16(-0.19%)
Feb 14, 2023	85.08	85.19	83.44	83.80	7,918,405	-1.28(-1.50%)
Feb 13, 2023	84.80	85.75	84.39	85.08	8,293,131	+0.20(+0.23%)
Feb 10, 2023	85.52	85.77	84.73	84.88	8,153,298	-0.39(-0.46%)
Feb 09, 2023	84.57	85.79	84.44	85.27	11,298,027	+1.05(+1.25%)
Feb 08, 2023	83.20	85.43	83.07	84.22	18,026,742	+2.82(+3.47%)
Feb 07, 2023	80.61	82.01	80.09	81.40	16,104,165	+0.69(+0.86%)
Feb 06, 2023	81.31	81.97	80.65	80.70	8,709,457	-0.49(-0.61%)
Feb 03, 2023	82.08	82.93	81.05	81.20	7,665,506	-0.39(-0.48%)
Feb 02, 2023	81.93	82.33	80.90	81.58	11,879,368	-1.24(-1.50%)
Feb 01, 2023	83.32	83.48	82.06	82.82	7,928,037	-0.69(-0.83%)
Jan 31, 2023	82.83	83.78	82.43	83.52	8,650,623	+1.11(+1.34%)
Jan 30, 2023	83.20	83.68	82.35	82.41	9,017,758	-0.69(-0.83%)
Jan 27, 2023	83.07	83.42	82.36	83.10	7,902,353	+0.11(+0.14%)
Jan 26, 2023	81.85	83.08	81.44	82.99	9,784,462	+1.81(+2.23%)
Jan 25, 2023	80.84	81.42	80.30	81.18	19,423,710	-0.26(-0.31%)
Jan 24, 2023	82.12	82.55	81.34	81.43	15,815,230	-1.12(-1.35%)
Jan 23, 2023	82.36	82.79	82.12	82.55	15,544,747	+0.19(+0.23%)
Jan 20, 2023	82.82	82.82	82.12	82.36	13,751,122	-0.45(-0.55%)
Jan 19, 2023	83.03	83.60	82.41	82.82	12,072,958	-0.11(-0.13%)
Jan 18, 2023	84.23	84.38	82.76	82.92	10,096,731	-1.10(-1.31%)
Jan 17, 2023	84.71	85.14	83.78	84.02	13,137,434	-0.52(-0.61%)
Jan 13, 2023	83.39	84.99	83.22	84.54	10,859,144	+0.70(+0.83%)
Jan 12, 2023	84.42	84.59	83.70	83.85	11,128,933	-0.54(-0.64%)
Jan 11, 2023	86.08	86.21	84.01	84.38	10,867,954	-0.85(-0.99%)
Jan 10, 2023	85.42	85.90	83.21	85.23	11,516,134	-0.79(-0.92%)
Jan 09, 2023	86.63	87.67	85.95	86.02	11,072,120	-0.10(-0.12%)
Jan 06, 2023	85.87	86.43	85.54	86.12	9,527,695	+1.08(+1.27%)
Jan 05, 2023	86.22	86.65	85.02	85.04	8,978,259	-1.44(-1.66%)
Jan 04, 2023	87.70	87.82	86.17	86.48	7,796,800	-0.87(-1.00%)
Jan 03, 2023	86.23	87.48	85.59	87.35	6,821,558	-0.26(-0.30%)
Dec 30, 2022	87.67	87.86	86.96	87.62	3,795,576	-0.24(-0.28%)
Dec 29, 2022	87.63	88.14	87.36	87.86	3,506,940	+0.65(+0.74%)
Dec 28, 2022	87.81	88.09	87.04	87.21	4,047,293	-0.24(-0.28%)
Dec 27, 2022	87.54	87.74	86.62	87.46	4,230,482	-0.51(-0.58%)
Dec 23, 2022	87.73	88.57	87.50	87.96	7,771,989	+0.15(+0.17%)
Dec 22, 2022	87.93	88.41	86.91	87.81	5,726,701	-0.68(-0.76%)
Dec 21, 2022	89.87	89.90	87.45	88.49	6,677,568	-0.83(-0.93%)
Dec 20, 2022	89.20	89.69	88.51	89.32	5,638,526	-0.05(-0.05%)
Dec 19, 2022	89.67	90.55	89.01	89.36	5,487,357	-0.38(-0.42%)
Dec 16, 2022	90.76	90.97	88.89	89.74	11,834,610	-2.02(-2.20%)
Dec 15, 2022	93.44	93.67	91.29	91.76	7,523,645	-2.90(-3.06%)
Dec 14, 2022	95.32	95.79	93.56	94.66	5,455,866	-0.48(-0.50%)
Dec 13, 2022	98.34	98.56	94.76	95.14	6,447,201	-2.44(-2.51%)
Dec 12, 2022	95.58	97.58	95.58	97.58	5,024,775	+2.01(+2.11%)
Dec 09, 2022	96.06	96.55	95.46	95.57	4,661,862	-0.83(-0.86%)
Dec 08, 2022	96.37	97.59	96.16	96.40	4,321,992	+0.24(+0.24%)
Dec 07, 2022	95.30	96.21	95.28	96.16	5,131,416	+1.02(+1.08%)
Dec 06, 2022	95.75	96.58	94.53	95.14	4,318,502	-0.77(-0.80%)
Dec 05, 2022	95.79	96.69	95.64	95.91	3,877,206	-0.54(-0.56%)
Dec 02, 2022	95.12	96.60	95.04	96.44	4,764,085	+0.87(+0.91%)

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.