Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	83.06	84.96	82.88	83.41	3,518,440	+0.58(+0.70%)
Feb 27, 2023	83.12	83.99	82.19	82.83	2,894,310	-0.29(-0.35%)
Feb 24, 2023	83.36	83.50	81.29	83.12	2,327,395	-0.67(-0.80%)
Feb 23, 2023	82.19	84.23	81.58	83.79	2,563,672	+0.85(+1.03%)
Feb 22, 2023	82.23	84.13	81.62	82.94	3,799,635	+1.86(+2.30%)
Feb 21, 2023	78.79	81.78	78.76	81.07	3,627,978	+1.10(+1.37%)
Feb 17, 2023	81.67	83.59	79.65	79.98	3,429,398	-2.87(-3.47%)
Feb 16, 2023	80.92	86.27	79.93	82.85	4,385,805	+0.29(+0.35%)
Feb 15, 2023	82.00	82.61	81.06	82.56	2,513,392	-0.51(-0.61%)
Feb 14, 2023	83.45	83.73	81.96	83.06	2,180,789	-0.89(-1.06%)
Feb 13, 2023	86.32	86.63	83.78	83.96	3,396,816	-3.52(-4.02%)
Feb 10, 2023	84.08	88.19	84.08	87.48	4,316,279	+3.57(+4.25%)
Feb 09, 2023	82.12	84.35	81.83	83.91	3,183,281	+2.59(+3.19%)
Feb 08, 2023	81.76	82.27	80.60	81.32	1,864,194	-0.13(-0.15%)
Feb 07, 2023	83.21	83.58	80.01	81.44	3,093,777	-1.68(-2.02%)
Feb 06, 2023	83.26	83.72	82.35	83.13	2,176,399	+0.06(+0.07%)
Feb 03, 2023	82.08	83.70	81.83	83.07	2,476,415	+0.87(+1.06%)
Feb 02, 2023	82.34	84.09	81.58	82.20	3,348,892	-0.24(-0.29%)
Feb 01, 2023	81.21	83.77	80.53	82.44	2,504,917	+0.56(+0.68%)
Jan 31, 2023	79.93	82.02	79.75	81.88	2,246,729	+1.93(+2.42%)
Jan 30, 2023	79.53	80.88	79.09	79.95	2,632,637	-0.37(-0.46%)
Jan 27, 2023	81.89	82.83	80.25	80.31	3,024,642	-1.95(-2.37%)
Jan 26, 2023	81.58	82.31	80.10	82.27	2,932,134	+1.30(+1.60%)
Jan 25, 2023	81.31	82.11	79.93	80.97	2,775,686	-1.14(-1.39%)
Jan 24, 2023	82.17	83.14	80.07	82.11	2,723,573	-0.56(-0.68%)
Jan 23, 2023	83.90	84.29	81.97	82.67	2,492,917	-0.93(-1.11%)
Jan 20, 2023	82.12	83.64	81.30	83.60	1,758,852	+1.05(+1.28%)
Jan 19, 2023	82.56	82.96	80.52	82.55	2,334,011	+0.73(+0.90%)
Jan 18, 2023	83.86	84.47	81.35	81.81	2,741,523	-1.32(-1.59%)
Jan 17, 2023	84.45	85.15	83.12	83.14	2,859,281	-0.88(-1.05%)
Jan 13, 2023	82.48	84.19	81.88	84.02	2,144,030	+0.58(+0.70%)
Jan 12, 2023	81.34	83.64	80.54	83.44	3,024,205	+2.18(+2.69%)
Jan 11, 2023	80.50	81.98	79.76	81.25	2,914,050	+1.02(+1.27%)
Jan 10, 2023	83.80	84.09	79.67	80.24	3,690,361	-2.90(-3.49%)
Jan 09, 2023	81.95	83.65	81.24	83.14	3,845,182	+1.54(+1.88%)
Jan 06, 2023	81.11	82.89	79.91	81.60	3,063,703	+0.61(+0.75%)
Jan 05, 2023	79.38	81.58	78.93	80.99	3,415,592	+1.32(+1.66%)
Jan 04, 2023	78.90	79.93	77.65	79.67	4,997,968	+0.44(+0.56%)
Jan 03, 2023	81.87	82.16	78.58	79.22	6,427,207	-3.14(-3.81%)
Dec 30, 2022	82.51	83.09	81.66	82.36	1,731,081	-0.30(-0.36%)
Dec 29, 2022	83.41	84.40	82.31	82.66	2,228,365	-0.80(-0.96%)
Dec 28, 2022	84.10	85.05	82.98	83.47	2,157,756	-1.22(-1.44%)
Dec 27, 2022	87.73	88.12	84.32	84.68	2,619,405	-3.04(-3.46%)
Dec 23, 2022	87.66	88.39	87.00	87.72	1,551,780	+0.81(+0.93%)
Dec 22, 2022	90.23	90.23	85.38	86.91	3,051,697	-3.51(-3.88%)
Dec 21, 2022	90.68	91.10	88.94	90.42	1,729,466	-0.02(-0.02%)
Dec 20, 2022	90.39	91.28	89.41	90.44	1,563,139	+0.80(+0.90%)
Dec 19, 2022	92.16	93.06	88.97	89.63	2,327,339	-2.27(-2.47%)
Dec 16, 2022	90.23	92.12	89.57	91.90	5,154,149	+0.50(+0.55%)
Dec 15, 2022	89.66	92.07	89.44	91.40	2,789,045	+1.50(+1.67%)
Dec 14, 2022	94.80	95.01	89.90	89.90	3,634,234	-4.65(-4.92%)
Dec 13, 2022	97.15	97.70	94.48	94.55	2,039,566	-0.87(-0.91%)
Dec 12, 2022	95.36	95.95	93.94	95.42	2,696,682	+0.01(+0.01%)
Dec 09, 2022	96.45	97.75	95.37	95.41	1,435,407	-1.39(-1.44%)
Dec 08, 2022	99.02	99.58	96.66	96.81	1,633,058	-0.37(-0.38%)
Dec 07, 2022	97.55	98.76	96.40	97.17	2,992,843	-0.95(-0.97%)
Dec 06, 2022	100.10	101.15	97.27	98.12	1,611,575	-1.91(-1.91%)
Dec 05, 2022	103.44	105.25	99.32	100.03	2,666,883	-0.88(-0.87%)
Dec 02, 2022	100.14	102.51	99.50	100.91	1,845,990	+0.73(+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.