Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	94.55	95.00	92.11	92.68	662,269	-1.47(-1.56%)
Feb 28, 2024	90.11	94.39	89.58	94.15	1,107,595	+3.12(+3.43%)
Feb 27, 2024	93.58	94.59	90.12	91.03	1,294,320	-0.43(-0.47%)
Feb 26, 2024	93.37	93.97	83.60	91.46	2,056,552	+16.53(+22.06%)
Feb 23, 2024	75.52	76.25	74.42	74.93	566,562	-0.16(-0.21%)
Feb 22, 2024	75.05	75.13	73.64	75.09	355,481	+0.67(+0.90%)
Feb 21, 2024	75.00	75.30	73.72	74.42	307,257	-0.98(-1.30%)
Feb 20, 2024	75.54	75.95	75.05	75.40	289,464	-1.10(-1.44%)
Feb 16, 2024	76.78	77.17	76.22	76.50	232,297	-0.87(-1.12%)
Feb 15, 2024	76.90	77.54	76.18	77.37	245,184	+1.64(+2.17%)
Feb 14, 2024	73.72	75.89	73.14	75.73	296,869	+3.20(+4.41%)
Feb 13, 2024	72.93	74.07	71.72	72.53	397,922	-3.48(-4.58%)
Feb 12, 2024	76.64	76.88	75.89	76.01	233,762	-0.38(-0.50%)
Feb 09, 2024	75.45	76.56	74.81	76.39	206,766	+0.96(+1.27%)
Feb 08, 2024	74.03	75.43	74.03	75.43	252,254	+1.39(+1.88%)
Feb 07, 2024	72.87	74.15	72.58	74.04	282,347	+1.39(+1.91%)
Feb 06, 2024	71.26	72.73	71.26	72.65	182,403	+1.32(+1.85%)
Feb 05, 2024	72.41	72.42	71.00	71.33	299,344	-2.08(-2.83%)
Feb 02, 2024	72.52	73.84	72.20	73.41	241,013	+0.18(+0.25%)
Feb 01, 2024	72.84	73.45	72.36	73.23	219,607	+1.09(+1.51%)
Jan 31, 2024	73.00	74.21	71.97	72.14	325,497	-1.13(-1.54%)
Jan 30, 2024	73.75	74.09	73.15	73.27	259,613	-1.00(-1.35%)
Jan 29, 2024	73.59	74.41	72.87	74.27	250,538	+0.34(+0.46%)
Jan 26, 2024	74.34	75.25	73.90	73.93	224,788	-0.22(-0.30%)
Jan 25, 2024	75.79	76.03	73.61	74.15	321,107	-0.45(-0.60%)
Jan 24, 2024	77.09	77.39	74.50	74.60	216,681	-1.50(-1.96%)
Jan 23, 2024	77.66	77.81	75.89	76.09	261,584	-0.77(-1.00%)
Jan 22, 2024	76.35	77.63	76.29	76.86	400,629	+0.97(+1.28%)
Jan 19, 2024	73.52	76.11	71.68	75.89	510,811	+4.93(+6.95%)
Jan 18, 2024	69.81	71.02	69.23	70.96	215,710	+1.62(+2.34%)
Jan 17, 2024	69.56	70.22	67.21	69.34	284,294	-1.51(-2.13%)
Jan 16, 2024	72.00	72.00	70.32	70.85	351,343	-1.72(-2.37%)
Jan 12, 2024	73.32	73.83	72.33	72.57	325,633	+0.07(+0.10%)
Jan 11, 2024	70.41	72.55	70.41	72.50	439,299	+1.71(+2.42%)
Jan 10, 2024	70.24	71.24	70.04	70.79	196,933	+0.19(+0.27%)
Jan 09, 2024	71.38	71.55	70.34	70.60	181,226	-1.78(-2.46%)
Jan 08, 2024	70.70	72.38	70.58	72.38	256,372	+1.50(+2.12%)
Jan 05, 2024	71.09	72.25	70.56	70.88	361,851	-0.63(-0.88%)
Jan 04, 2024	71.56	72.69	71.26	71.51	304,665	-0.98(-1.35%)
Jan 03, 2024	74.54	74.54	72.17	72.49	289,365	-2.63(-3.50%)
Jan 02, 2024	74.48	75.63	74.02	75.12	302,782	-0.39(-0.52%)
Dec 29, 2023	76.07	76.47	75.21	75.51	225,022	-0.86(-1.13%)
Dec 28, 2023	76.07	76.72	75.90	76.37	170,946	-0.14(-0.18%)
Dec 27, 2023	76.39	76.88	76.08	76.51	142,187	+0.47(+0.62%)
Dec 26, 2023	75.13	76.17	75.01	76.04	134,395	+0.84(+1.12%)
Dec 22, 2023	74.80	75.76	74.78	75.20	154,573	+0.86(+1.16%)
Dec 21, 2023	74.50	75.59	73.77	74.34	199,145	+0.36(+0.49%)
Dec 20, 2023	74.32	76.06	73.80	73.98	457,616	-0.33(-0.44%)
Dec 19, 2023	74.25	74.84	73.26	74.31	532,688	+1.29(+1.77%)
Dec 18, 2023	73.50	74.02	72.54	73.02	448,692	+0.01(+0.01%)
Dec 15, 2023	76.31	76.31	72.62	73.01	1,488,595	-3.51(-4.59%)
Dec 14, 2023	74.46	76.60	74.24	76.52	625,677	+3.14(+4.28%)
Dec 13, 2023	70.33	73.40	70.09	73.38	428,199	+2.93(+4.16%)
Dec 12, 2023	69.80	70.66	68.98	70.45	292,128	+0.93(+1.34%)
Dec 11, 2023	69.94	70.51	69.32	69.52	229,063	-0.71(-1.01%)
Dec 08, 2023	69.48	70.75	69.48	70.23	219,539	+0.42(+0.60%)
Dec 07, 2023	70.05	70.55	69.48	69.81	287,527	-0.32(-0.46%)
Dec 06, 2023	70.16	71.78	69.82	70.13	277,505	+0.20(+0.29%)
Dec 05, 2023	70.56	71.00	69.49	69.93	299,382	-0.22(-0.31%)
Dec 04, 2023	68.44	70.49	68.06	70.15	249,734	+1.11(+1.61%)

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.