Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	86.38	86.38	84.72	85.13	3,601,805	-1.16(-1.34%)
Feb 28, 2024	85.70	86.61	85.56	86.29	1,127,160	+0.17(+0.20%)
Feb 27, 2024	86.30	86.34	85.56	86.12	776,673	+0.10(+0.12%)
Feb 26, 2024	86.00	86.20	85.56	86.02	913,604	-0.09(-0.10%)
Feb 23, 2024	85.91	86.44	85.72	86.11	763,130	+0.42(+0.49%)
Feb 22, 2024	84.95	85.94	84.21	85.69	948,092	+1.36(+1.61%)
Feb 21, 2024	83.73	84.33	83.19	84.33	1,681,182	+0.67(+0.80%)
Feb 20, 2024	83.61	83.98	83.21	83.66	1,340,050	-0.58(-0.69%)
Feb 16, 2024	84.68	85.26	84.20	84.24	1,268,864	-0.29(-0.34%)
Feb 15, 2024	83.75	84.62	83.70	84.53	1,438,648	+1.03(+1.23%)
Feb 14, 2024	82.95	83.60	82.29	83.50	1,247,597	+1.06(+1.28%)
Feb 13, 2024	82.01	82.57	81.70	82.44	1,419,916	-0.62(-0.75%)
Feb 12, 2024	82.57	83.38	82.43	83.06	1,181,028	+0.44(+0.53%)
Feb 09, 2024	82.11	82.65	81.79	82.62	1,225,017	+0.46(+0.56%)
Feb 08, 2024	82.48	82.48	81.56	82.16	1,433,341	-0.09(-0.11%)
Feb 07, 2024	81.80	83.02	81.75	82.25	2,593,705	+0.78(+0.96%)
Feb 06, 2024	82.39	82.39	81.03	81.47	2,244,373	-0.73(-0.89%)
Feb 05, 2024	82.28	82.65	81.54	82.20	2,701,503	-0.74(-0.89%)
Feb 02, 2024	82.28	83.38	81.36	82.94	3,196,941	+0.79(+0.96%)
Feb 01, 2024	78.64	82.28	77.94	82.15	4,107,283	+4.05(+5.18%)
Jan 31, 2024	79.23	82.09	76.80	78.11	4,549,412	+3.48(+4.66%)
Jan 30, 2024	74.32	74.70	74.00	74.63	2,745,132	+0.01(+0.01%)
Jan 29, 2024	73.57	74.67	73.46	74.62	1,170,471	+0.72(+0.97%)
Jan 26, 2024	74.51	74.63	73.67	73.90	1,320,806	-0.32(-0.43%)
Jan 25, 2024	74.27	74.52	73.72	74.22	1,159,545	+0.55(+0.75%)
Jan 24, 2024	75.65	75.74	73.64	73.67	2,239,132	-0.58(-0.78%)
Jan 23, 2024	73.93	74.39	73.31	74.25	1,837,401	+0.61(+0.83%)
Jan 22, 2024	72.59	73.73	72.53	73.64	1,872,482	+1.44(+1.99%)
Jan 19, 2024	71.81	72.33	71.02	72.20	1,286,947	+0.69(+0.96%)
Jan 18, 2024	71.05	71.62	70.75	71.51	1,018,972	+0.68(+0.96%)
Jan 17, 2024	70.57	71.27	70.43	70.83	1,580,630	-0.47(-0.66%)
Jan 16, 2024	71.44	71.57	70.66	71.30	1,027,799	-0.51(-0.71%)
Jan 12, 2024	72.22	72.58	71.39	71.81	872,568	+0.14(+0.20%)
Jan 11, 2024	71.78	71.98	71.09	71.67	1,321,321	-0.08(-0.11%)
Jan 10, 2024	71.82	72.11	71.43	71.75	1,115,244	-0.05(-0.07%)
Jan 09, 2024	71.60	72.05	71.25	71.80	989,850	-0.25(-0.35%)
Jan 08, 2024	71.26	72.15	70.96	72.05	1,463,649	+0.68(+0.95%)
Jan 05, 2024	71.33	71.73	70.81	71.37	1,268,704	-0.08(-0.11%)
Jan 04, 2024	71.08	72.23	70.92	71.45	1,933,715	+0.48(+0.68%)
Jan 03, 2024	72.05	72.05	70.77	70.97	2,080,558	-1.23(-1.70%)
Jan 02, 2024	72.44	73.13	71.96	72.20	2,062,125	-1.36(-1.85%)
Dec 29, 2023	73.39	73.92	73.23	73.56	875,078	+0.05(+0.07%)
Dec 28, 2023	73.55	73.80	73.34	73.51	1,159,766	-0.11(-0.15%)
Dec 27, 2023	73.38	73.89	73.22	73.62	1,466,972	+0.25(+0.34%)
Dec 26, 2023	72.74	73.43	72.68	73.37	1,077,035	+0.55(+0.75%)
Dec 22, 2023	72.81	73.13	72.39	72.82	1,007,700	+0.31(+0.43%)
Dec 21, 2023	72.07	72.54	71.71	72.51	1,107,033	+0.98(+1.37%)
Dec 20, 2023	72.50	72.62	71.40	71.53	1,322,005	-1.19(-1.63%)
Dec 19, 2023	72.38	72.76	72.07	72.72	1,392,219	+0.61(+0.85%)
Dec 18, 2023	72.23	72.23	71.14	72.11	1,388,142	+0.10(+0.14%)
Dec 15, 2023	72.35	72.47	71.19	72.01	5,699,696	-0.99(-1.35%)
Dec 14, 2023	72.10	74.07	72.10	73.00	4,051,233	+1.88(+2.64%)
Dec 13, 2023	71.11	71.51	70.67	71.12	3,302,297	+0.16(+0.23%)
Dec 12, 2023	70.60	71.33	70.46	70.96	1,282,806	+0.36(+0.51%)
Dec 11, 2023	69.02	70.71	68.93	70.60	2,016,920	+1.78(+2.58%)
Dec 08, 2023	69.10	69.54	68.56	68.82	1,972,113	-0.17(-0.25%)
Dec 07, 2023	68.90	69.33	68.79	68.99	1,105,132	+0.38(+0.55%)
Dec 06, 2023	68.71	69.28	68.48	68.61	1,006,815	+0.38(+0.56%)
Dec 05, 2023	69.26	69.42	68.08	68.24	1,631,402	-1.23(-1.77%)
Dec 04, 2023	68.68	69.49	68.41	69.46	1,446,205	+0.23(+0.33%)

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.