Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	86.83	88.86	85.79	86.47	2,689,042	+0.11(+0.13%)
Feb 28, 2024	84.07	87.13	84.02	86.36	1,435,529	+2.78(+3.32%)
Feb 27, 2024	83.49	84.18	82.94	83.59	560,728	+0.10(+0.12%)
Feb 26, 2024	84.23	84.76	83.10	83.49	790,045	-1.07(-1.26%)
Feb 23, 2024	84.02	84.76	83.61	84.56	841,579	+0.93(+1.11%)
Feb 22, 2024	82.63	83.73	81.66	83.63	1,189,481	+1.82(+2.22%)
Feb 21, 2024	80.45	81.93	79.85	81.81	840,349	+0.82(+1.01%)
Feb 20, 2024	81.28	81.61	80.06	80.99	800,941	-0.72(-0.88%)
Feb 16, 2024	79.74	82.17	79.29	81.71	1,116,616	+1.72(+2.15%)
Feb 15, 2024	80.35	80.38	78.40	79.99	831,795	+0.05(+0.06%)
Feb 14, 2024	78.68	80.44	78.39	79.94	1,678,737	+3.26(+4.25%)
Feb 13, 2024	74.57	79.83	74.47	76.69	2,927,475	+6.18(+8.77%)
Feb 12, 2024	69.91	70.51	68.57	70.51	1,739,983	+0.15(+0.21%)
Feb 09, 2024	70.77	71.46	70.05	70.36	804,327	-0.50(-0.70%)
Feb 08, 2024	70.63	71.19	69.94	70.85	718,907	+0.25(+0.35%)
Feb 07, 2024	74.40	74.78	70.46	70.61	867,510	-3.18(-4.30%)
Feb 06, 2024	71.59	74.07	71.05	73.78	1,110,978	+2.07(+2.88%)
Feb 05, 2024	71.77	72.36	71.22	71.71	490,127	-0.35(-0.48%)
Feb 02, 2024	71.81	72.65	70.37	72.06	566,344	-0.42(-0.58%)
Feb 01, 2024	71.67	72.67	71.11	72.48	603,938	+1.07(+1.50%)
Jan 31, 2024	73.24	73.70	71.37	71.41	734,546	-1.87(-2.55%)
Jan 30, 2024	72.77	73.77	72.60	73.28	485,034	+0.24(+0.33%)
Jan 29, 2024	71.94	73.27	71.69	73.04	335,205	+1.17(+1.63%)
Jan 26, 2024	72.79	72.96	71.80	71.87	421,676	+0.31(+0.43%)
Jan 25, 2024	72.74	73.04	71.10	71.56	281,676	+0.13(+0.18%)
Jan 24, 2024	72.63	72.63	70.92	71.43	373,496	-0.40(-0.56%)
Jan 23, 2024	73.04	73.07	71.61	71.83	408,932	-0.97(-1.33%)
Jan 22, 2024	72.40	73.29	72.18	72.80	536,994	+0.96(+1.33%)
Jan 19, 2024	71.26	72.34	70.77	71.84	1,821,241	+0.44(+0.62%)
Jan 18, 2024	70.14	71.57	69.83	71.40	497,968	+1.80(+2.58%)
Jan 17, 2024	70.24	71.21	69.04	69.61	693,083	-1.22(-1.72%)
Jan 16, 2024	70.55	71.52	70.21	70.82	742,902	-0.32(-0.45%)
Jan 12, 2024	71.79	72.31	70.82	71.14	397,576	-0.14(-0.20%)
Jan 11, 2024	71.79	71.98	70.71	71.28	592,524	-0.48(-0.67%)
Jan 10, 2024	71.76	71.85	70.75	71.76	592,406	+0.26(+0.36%)
Jan 09, 2024	71.41	73.23	71.13	71.50	1,102,158	-0.94(-1.30%)
Jan 08, 2024	69.37	72.56	68.72	72.44	1,447,831	+3.11(+4.48%)
Jan 05, 2024	69.71	70.38	68.88	69.34	521,646	-0.95(-1.35%)
Jan 04, 2024	69.04	70.78	69.00	70.29	945,025	+1.17(+1.69%)
Jan 03, 2024	71.70	71.70	68.63	69.12	586,109	-3.09(-4.27%)
Jan 02, 2024	72.60	73.75	71.99	72.20	694,625	-1.18(-1.61%)
Dec 29, 2023	73.59	73.96	73.07	73.38	475,010	-0.32(-0.43%)
Dec 28, 2023	73.80	74.22	73.59	73.70	534,810	+0.17(+0.23%)
Dec 27, 2023	73.81	73.87	73.17	73.53	369,493	+0.05(+0.07%)
Dec 26, 2023	74.27	74.27	73.01	73.48	337,647	-0.14(-0.19%)
Dec 22, 2023	74.47	74.75	73.25	73.62	593,555	-0.23(-0.31%)
Dec 21, 2023	73.59	74.01	73.01	73.85	880,358	+1.19(+1.64%)
Dec 20, 2023	74.57	75.17	72.63	72.66	540,600	-1.88(-2.52%)
Dec 19, 2023	73.60	74.73	73.57	74.54	812,748	+1.12(+1.52%)
Dec 18, 2023	73.78	74.22	72.87	73.42	817,435	+0.16(+0.22%)
Dec 15, 2023	73.64	74.19	71.72	73.26	1,930,376	-0.38(-0.52%)
Dec 14, 2023	73.39	75.09	72.76	73.64	1,290,346	+1.28(+1.77%)
Dec 13, 2023	69.04	72.48	68.91	72.36	1,023,991	+3.56(+5.17%)
Dec 12, 2023	69.49	69.49	67.56	68.81	592,462	-0.34(-0.49%)
Dec 11, 2023	68.11	69.40	67.96	69.15	483,261	+1.27(+1.87%)
Dec 08, 2023	68.32	69.63	67.69	67.88	783,626	-0.83(-1.21%)
Dec 07, 2023	67.75	69.74	67.30	68.71	1,403,654	+0.84(+1.24%)
Dec 06, 2023	66.01	68.06	65.91	67.87	1,151,680	+2.16(+3.28%)
Dec 05, 2023	65.91	66.87	64.99	65.71	758,032	-0.57(-0.86%)
Dec 04, 2023	65.54	66.45	65.40	66.28	601,132	+0.31(+0.47%)

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.