Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	76.54	77.27	76.00	76.98	1,974,862	+0.37(+0.48%)
Feb 27, 2023	77.18	77.65	76.47	76.61	1,099,898	-0.41(-0.53%)
Feb 24, 2023	77.43	77.54	76.73	77.02	1,408,582	-0.64(-0.82%)
Feb 23, 2023	78.30	78.62	77.35	77.66	980,347	-0.85(-1.08%)
Feb 22, 2023	78.68	78.91	78.16	78.51	1,165,851	+0.02(+0.03%)
Feb 21, 2023	78.93	79.58	78.17	78.49	1,439,482	-0.51(-0.65%)
Feb 17, 2023	78.07	79.32	77.81	79.00	3,142,387	+0.76(+0.97%)
Feb 16, 2023	79.48	79.71	78.20	78.24	1,135,207	-1.11(-1.40%)
Feb 15, 2023	79.00	79.38	78.27	79.35	1,083,378	-0.01(-0.01%)
Feb 14, 2023	80.20	80.22	78.91	79.36	1,244,594	-0.72(-0.90%)
Feb 13, 2023	79.22	80.13	79.06	80.08	1,380,092	+0.82(+1.03%)
Feb 10, 2023	81.00	81.08	79.09	79.26	2,258,286	-1.98(-2.44%)
Feb 09, 2023	80.80	81.49	80.28	81.24	1,690,541	+0.74(+0.92%)
Feb 08, 2023	80.96	81.14	79.45	80.50	2,357,170	-0.46(-0.57%)
Feb 07, 2023	83.50	83.75	79.08	80.96	4,166,740	-3.40(-4.03%)
Feb 06, 2023	83.61	84.84	82.73	84.36	2,230,613	+0.75(+0.90%)
Feb 03, 2023	84.69	85.20	83.38	83.61	1,434,308	-0.88(-1.04%)
Feb 02, 2023	85.30	85.59	83.54	84.49	1,649,919	-1.11(-1.30%)
Feb 01, 2023	84.80	85.85	84.53	85.60	1,077,321	+0.46(+0.54%)
Jan 31, 2023	84.06	86.05	84.02	85.14	2,113,213	+1.49(+1.78%)
Jan 30, 2023	85.40	85.73	83.50	83.65	1,808,620	-2.05(-2.39%)
Jan 27, 2023	85.76	86.08	85.42	85.70	931,526	-0.31(-0.36%)
Jan 26, 2023	85.00	86.29	84.37	86.01	1,560,723	+1.04(+1.22%)
Jan 25, 2023	83.57	84.99	83.44	84.97	1,103,761	+1.33(+1.59%)
Jan 24, 2023	83.48	84.00	83.07	83.64	1,304,053	+0.16(+0.19%)
Jan 23, 2023	83.36	83.79	82.89	83.48	974,146	+0.28(+0.34%)
Jan 20, 2023	83.97	84.12	82.81	83.20	1,960,304	-0.68(-0.81%)
Jan 19, 2023	82.30	83.93	82.17	83.88	1,522,811	+1.61(+1.96%)
Jan 18, 2023	81.09	82.44	80.87	82.27	1,347,860	+1.01(+1.24%)
Jan 17, 2023	80.68	81.92	80.68	81.26	1,883,603	+0.43(+0.53%)
Jan 13, 2023	80.19	81.69	80.19	80.83	1,080,869	+0.38(+0.47%)
Jan 12, 2023	79.67	80.90	78.89	80.45	3,823,464	+0.77(+0.97%)
Jan 11, 2023	79.52	80.02	78.28	79.68	1,866,899	+0.13(+0.16%)
Jan 10, 2023	78.90	80.52	78.86	79.55	1,687,419	+0.74(+0.94%)
Jan 09, 2023	80.89	81.19	78.71	78.81	2,276,626	-2.06(-2.55%)
Jan 06, 2023	81.00	81.16	80.21	80.87	2,778,678	+0.71(+0.89%)
Jan 05, 2023	78.58	80.83	78.30	80.16	4,437,254	+1.08(+1.37%)
Jan 04, 2023	80.13	80.51	78.83	79.08	1,889,529	-0.47(-0.59%)
Jan 03, 2023	80.17	80.97	79.15	79.55	1,457,004	-0.77(-0.96%)
Dec 30, 2022	79.25	80.40	78.87	80.32	697,893	+0.84(+1.06%)
Dec 29, 2022	79.59	80.22	79.22	79.48	662,032	+0.04(+0.05%)
Dec 28, 2022	79.66	80.28	79.19	79.44	924,615	-0.15(-0.19%)
Dec 27, 2022	81.49	81.68	79.44	79.59	730,587	-1.77(-2.18%)
Dec 23, 2022	80.82	81.41	80.46	81.36	1,262,762	+0.24(+0.30%)
Dec 22, 2022	80.34	81.15	79.94	81.12	630,954	+0.60(+0.75%)
Dec 21, 2022	81.36	81.75	80.25	80.52	1,150,761	-0.55(-0.68%)
Dec 20, 2022	80.46	81.20	80.27	81.07	1,722,996	+0.48(+0.60%)
Dec 19, 2022	81.62	82.38	80.13	80.59	1,665,528	-1.44(-1.76%)
Dec 16, 2022	81.70	82.42	81.08	82.03	3,162,936	-0.20(-0.24%)
Dec 15, 2022	81.98	82.52	81.77	82.23	1,051,823	-0.44(-0.53%)
Dec 14, 2022	82.68	83.02	81.80	82.67	1,148,565	-0.24(-0.29%)
Dec 13, 2022	82.85	83.45	82.62	82.91	1,182,262	+0.55(+0.67%)
Dec 12, 2022	82.46	82.53	81.65	82.36	1,077,355	+0.02(+0.02%)
Dec 09, 2022	84.15	84.49	82.25	82.34	1,462,381	-1.77(-2.10%)
Dec 08, 2022	84.21	84.58	83.52	84.11	1,019,835	+0.08(+0.10%)
Dec 07, 2022	82.57	84.13	82.32	84.03	1,145,379	+1.49(+1.81%)
Dec 06, 2022	84.02	84.16	82.24	82.54	2,023,996	-1.54(-1.83%)
Dec 05, 2022	82.77	84.57	82.60	84.08	2,245,186	+0.95(+1.14%)
Dec 02, 2022	80.28	83.34	80.01	83.13	1,651,710	+2.45(+3.04%)

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.