Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	81.88	82.58	81.78	82.36	1,463,899	-0.10(-0.12%)
Feb 27, 2023	82.44	82.84	82.16	82.46	1,090,241	+0.30(+0.37%)
Feb 24, 2023	82.13	82.50	81.71	82.15	1,470,326	-0.44(-0.54%)
Feb 23, 2023	82.51	82.91	81.84	82.60	1,254,770	-0.06(-0.07%)
Feb 22, 2023	82.98	83.65	82.42	82.66	1,445,879	+0.09(+0.11%)
Feb 21, 2023	82.03	82.90	81.83	82.57	1,364,059	+0.21(+0.25%)
Feb 17, 2023	81.48	82.37	80.84	82.36	1,847,715	+0.97(+1.20%)
Feb 16, 2023	81.29	81.62	80.53	81.39	1,464,276	-0.66(-0.80%)
Feb 15, 2023	81.29	82.30	80.87	82.05	855,642	+0.66(+0.81%)
Feb 14, 2023	82.43	82.43	80.88	81.39	703,916	-0.32(-0.39%)
Feb 13, 2023	80.55	82.01	80.55	81.71	1,561,302	+0.49(+0.60%)
Feb 10, 2023	80.43	81.54	80.14	81.22	1,317,229	+0.88(+1.10%)
Feb 09, 2023	81.98	82.41	80.29	80.34	1,282,128	-1.22(-1.50%)
Feb 08, 2023	80.96	82.21	80.74	81.56	1,340,347	+0.29(+0.36%)
Feb 07, 2023	81.05	81.65	80.45	81.27	1,622,887	-0.34(-0.42%)
Feb 06, 2023	82.81	83.14	80.80	81.61	2,068,442	+0.38(+0.47%)
Feb 03, 2023	77.80	82.70	77.80	81.23	2,337,443	+3.03(+3.87%)
Feb 02, 2023	79.14	79.32	77.74	78.20	1,847,187	-1.56(-1.95%)
Feb 01, 2023	79.10	80.06	78.46	79.76	2,094,002	+0.53(+0.67%)
Jan 31, 2023	79.15	79.43	78.53	79.23	2,133,786	+0.26(+0.34%)
Jan 30, 2023	78.11	79.33	77.82	78.97	1,632,105	+1.02(+1.31%)
Jan 27, 2023	79.11	79.45	77.05	77.95	2,423,027	-1.70(-2.14%)
Jan 26, 2023	80.26	80.57	79.21	79.65	862,381	-0.81(-1.01%)
Jan 25, 2023	80.18	80.74	79.00	80.46	1,157,616	-0.59(-0.73%)
Jan 24, 2023	81.73	82.27	80.61	81.05	1,112,716	-0.69(-0.84%)
Jan 23, 2023	81.63	82.10	81.02	81.74	1,030,636	+0.22(+0.26%)
Jan 20, 2023	78.81	81.58	77.95	81.52	1,537,453	+2.60(+3.29%)
Jan 19, 2023	79.56	80.01	78.91	78.93	1,309,343	-1.48(-1.84%)
Jan 18, 2023	82.68	82.96	80.40	80.41	1,409,420	-2.61(-3.14%)
Jan 17, 2023	83.23	84.30	82.77	83.01	2,741,876	+2.75(+3.43%)
Jan 13, 2023	79.57	80.35	79.49	80.26	794,192	+0.51(+0.64%)
Jan 12, 2023	80.20	80.31	79.27	79.75	1,179,309	-0.32(-0.40%)
Jan 11, 2023	80.04	80.32	79.24	80.07	1,075,888	+0.42(+0.53%)
Jan 10, 2023	80.68	81.05	79.41	79.65	1,038,890	-0.94(-1.17%)
Jan 09, 2023	81.65	82.05	80.55	80.59	1,659,558	-1.31(-1.60%)
Jan 06, 2023	81.13	82.31	80.88	81.91	921,286	+1.58(+1.96%)
Jan 05, 2023	80.78	81.10	79.97	80.33	934,136	-0.79(-0.98%)
Jan 04, 2023	80.43	81.40	80.10	81.12	1,594,317	+0.75(+0.94%)
Jan 03, 2023	79.12	80.44	78.72	80.37	1,598,685	+1.38(+1.75%)
Dec 30, 2022	79.86	79.86	78.36	78.99	936,654	-0.95(-1.19%)
Dec 29, 2022	79.42	80.23	79.37	79.94	599,113	+0.65(+0.82%)
Dec 28, 2022	80.37	80.78	79.28	79.29	700,942	-0.97(-1.21%)
Dec 27, 2022	80.47	80.79	80.07	80.26	826,087	-0.15(-0.18%)
Dec 23, 2022	80.09	80.53	79.60	80.41	549,829	+0.22(+0.27%)
Dec 22, 2022	79.18	80.26	78.90	80.19	1,159,543	+0.83(+1.05%)
Dec 21, 2022	78.40	79.52	78.21	79.36	831,587	+1.15(+1.47%)
Dec 20, 2022	78.08	78.75	77.33	78.21	1,015,361	-0.07(-0.09%)
Dec 19, 2022	78.43	79.33	77.78	78.28	1,331,422	-0.22(-0.27%)
Dec 16, 2022	79.54	79.88	78.25	78.50	2,578,574	-1.45(-1.81%)
Dec 15, 2022	79.90	80.29	78.80	79.95	1,923,285	-0.61(-0.75%)
Dec 14, 2022	80.18	81.22	80.18	80.55	1,586,636	+0.22(+0.27%)
Dec 13, 2022	80.48	81.00	79.50	80.34	2,112,171	+0.78(+0.99%)
Dec 12, 2022	78.69	79.75	77.98	79.55	1,099,341	+1.14(+1.45%)
Dec 09, 2022	79.04	79.53	78.23	78.42	1,786,767	-1.10(-1.38%)
Dec 08, 2022	78.65	79.56	78.65	79.51	1,213,858	+0.44(+0.56%)
Dec 07, 2022	79.00	79.58	78.16	79.07	1,242,502	+0.25(+0.32%)
Dec 06, 2022	79.15	79.41	78.42	78.82	1,424,728	+0.05(+0.06%)
Dec 05, 2022	80.28	80.45	78.69	78.77	1,453,567	-2.63(-3.23%)
Dec 02, 2022	80.29	81.76	80.12	81.40	2,098,445	+0.81(+1.01%)

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.