Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	76.65	76.74	75.64	76.44	2,088,714	+0.06(+0.08%)
Feb 28, 2024	76.18	77.01	75.92	76.38	2,040,694	+0.07(+0.09%)
Feb 27, 2024	75.42	76.41	75.16	76.31	1,828,897	+1.31(+1.75%)
Feb 26, 2024	74.56	75.07	74.33	74.99	1,365,899	+0.37(+0.49%)
Feb 23, 2024	74.21	75.02	74.05	74.63	1,478,992	+0.61(+0.82%)
Feb 22, 2024	73.84	74.58	73.76	74.02	1,551,676	+0.74(+1.01%)
Feb 21, 2024	73.46	73.73	72.84	73.28	1,252,409	-0.09(-0.12%)
Feb 20, 2024	72.18	73.48	71.94	73.37	1,949,103	+0.80(+1.11%)
Feb 16, 2024	72.11	73.19	72.10	72.57	1,845,647	-0.32(-0.44%)
Feb 15, 2024	73.52	73.52	72.71	72.89	1,562,403	+0.01(+0.01%)
Feb 14, 2024	72.71	72.98	71.89	72.88	1,979,612	+0.99(+1.38%)
Feb 13, 2024	70.60	72.84	70.33	71.88	3,210,895	-0.77(-1.06%)
Feb 12, 2024	72.23	72.70	71.33	72.66	3,120,780	+0.63(+0.88%)
Feb 09, 2024	73.14	73.60	71.59	72.02	3,803,718	-0.70(-0.97%)
Feb 08, 2024	73.64	75.81	72.46	72.73	6,192,502	+2.86(+4.09%)
Feb 07, 2024	68.95	70.25	68.85	69.87	3,590,241	+1.65(+2.41%)
Feb 06, 2024	67.40	68.24	67.30	68.22	1,470,521	+0.78(+1.16%)
Feb 05, 2024	67.21	67.93	66.84	67.44	1,764,622	-0.67(-0.99%)
Feb 02, 2024	67.39	68.49	66.92	68.11	1,334,854	-0.45(-0.65%)
Feb 01, 2024	67.31	68.59	66.59	68.56	1,422,564	+1.82(+2.72%)
Jan 31, 2024	67.77	68.11	66.50	66.75	2,083,574	-1.21(-1.78%)
Jan 30, 2024	67.47	68.53	67.47	67.96	1,253,994	+0.12(+0.18%)
Jan 29, 2024	66.63	67.84	66.63	67.84	1,442,430	+1.13(+1.70%)
Jan 26, 2024	66.66	67.00	66.26	66.71	1,058,992	+0.07(+0.10%)
Jan 25, 2024	65.79	66.66	65.41	66.64	1,627,920	+1.70(+2.61%)
Jan 24, 2024	66.89	66.93	64.87	64.94	1,964,138	-1.55(-2.33%)
Jan 23, 2024	68.04	68.35	66.08	66.49	1,851,783	-1.99(-2.91%)
Jan 22, 2024	68.10	68.89	68.10	68.48	940,347	+0.97(+1.44%)
Jan 19, 2024	67.90	67.90	66.90	67.51	1,950,957	-0.14(-0.21%)
Jan 18, 2024	67.11	67.71	66.61	67.65	1,137,217	+0.89(+1.34%)
Jan 17, 2024	66.37	66.97	66.08	66.76	1,407,198	-0.16(-0.24%)
Jan 16, 2024	66.05	66.94	65.63	66.91	1,536,998	+0.18(+0.27%)
Jan 12, 2024	68.04	68.04	66.20	66.74	1,237,379	-0.83(-1.23%)
Jan 11, 2024	67.42	67.76	66.59	67.57	1,185,714	-0.06(-0.09%)
Jan 10, 2024	66.79	67.69	66.70	67.63	1,489,729	+0.95(+1.43%)
Jan 09, 2024	65.59	66.78	65.40	66.68	1,370,240	+0.41(+0.61%)
Jan 08, 2024	64.80	66.34	64.67	66.27	2,048,106	+1.77(+2.74%)
Jan 05, 2024	63.50	64.84	63.34	64.50	1,541,974	+0.79(+1.25%)
Jan 04, 2024	63.09	64.37	63.09	63.71	2,605,181	-0.04(-0.06%)
Jan 03, 2024	65.04	65.28	63.67	63.75	3,288,390	-2.28(-3.46%)
Jan 02, 2024	65.79	66.71	65.11	66.03	1,894,485	-0.41(-0.61%)
Dec 29, 2023	66.38	66.86	66.24	66.44	1,087,758	-0.19(-0.28%)
Dec 28, 2023	66.81	66.89	66.25	66.63	1,003,228	-0.11(-0.16%)
Dec 27, 2023	66.81	67.05	66.56	66.74	890,712	+0.01(+0.01%)
Dec 26, 2023	66.67	66.84	66.41	66.73	1,064,492	+0.05(+0.07%)
Dec 22, 2023	67.14	67.14	66.54	66.68	1,156,352	-0.16(-0.24%)
Dec 21, 2023	67.19	67.51	65.99	66.83	1,697,392	+0.34(+0.51%)
Dec 20, 2023	67.50	68.05	66.45	66.50	1,689,127	-1.05(-1.56%)
Dec 19, 2023	67.90	67.96	67.29	67.55	1,570,889	+0.15(+0.22%)
Dec 18, 2023	68.48	68.48	67.04	67.40	1,784,912	-0.68(-1.01%)
Dec 15, 2023	68.36	69.10	67.69	68.08	4,677,658	-0.67(-0.98%)
Dec 14, 2023	66.80	69.02	66.71	68.76	3,036,487	+2.99(+4.54%)
Dec 13, 2023	63.82	66.13	63.54	65.77	2,035,171	+1.95(+3.06%)
Dec 12, 2023	63.83	64.15	63.61	63.82	1,180,558	+0.36(+0.56%)
Dec 11, 2023	63.60	63.84	63.30	63.46	1,242,974	-0.02(-0.03%)
Dec 08, 2023	63.02	63.66	62.93	63.48	1,103,200	+0.61(+0.96%)
Dec 07, 2023	62.91	63.04	62.44	62.88	1,195,456	-0.04(-0.06%)
Dec 06, 2023	62.27	63.23	62.27	62.92	1,304,777	+1.14(+1.85%)
Dec 05, 2023	61.74	62.08	61.41	61.78	1,238,188	-0.16(-0.26%)
Dec 04, 2023	61.49	62.33	61.32	61.93	1,701,501	+0.28(+0.45%)

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.