Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	80.47	81.83	79.81	80.62	85,920	+0.19(+0.24%)
Feb 28, 2024	81.50	82.58	80.39	80.43	62,497	-1.31(-1.60%)
Feb 27, 2024	80.83	82.14	80.83	81.74	31,892	+0.77(+0.95%)
Feb 26, 2024	80.47	81.80	79.87	80.97	29,830	+0.06(+0.07%)
Feb 23, 2024	81.50	82.15	79.93	80.91	58,371	-1.04(-1.27%)
Feb 22, 2024	82.05	83.44	81.61	81.95	85,225	+0.41(+0.50%)
Feb 21, 2024	81.04	83.41	80.76	81.54	89,143	+0.76(+0.94%)
Feb 20, 2024	83.90	84.10	80.77	80.78	129,084	-4.23(-4.98%)
Feb 16, 2024				85.01	0	+0.60(+0.71%)
Feb 15, 2024	81.92	84.87	81.92	84.41	89,207	+2.76(+3.38%)
Feb 14, 2024	83.37	84.54	81.34	81.65	79,307	-1.40(-1.69%)
Feb 13, 2024	86.19	86.20	82.15	83.05	111,578	-3.49(-4.03%)
Feb 12, 2024	85.32	87.89	85.32	86.54	63,761	+0.34(+0.39%)
Feb 09, 2024	87.13	87.13	85.43	86.20	63,847	+0.01(+0.01%)
Feb 08, 2024	83.64	86.39	83.25	86.19	95,516	+3.12(+3.76%)
Feb 07, 2024	83.76	84.50	81.05	83.07	160,695	-1.00(-1.19%)
Feb 06, 2024	87.10	88.64	82.39	84.07	240,347	+4.20(+5.26%)
Feb 05, 2024	80.27	81.70	78.60	79.87	91,439	-0.27(-0.34%)
Feb 02, 2024	81.00	81.80	79.30	80.14	96,082	-1.06(-1.31%)
Feb 01, 2024	83.46	85.25	80.77	81.20	63,492	-2.08(-2.50%)
Jan 31, 2024	83.96	84.75	83.12	83.28	79,345	-1.36(-1.61%)
Jan 30, 2024	80.11	85.09	80.08	84.64	114,016	+2.81(+3.43%)
Jan 29, 2024	81.70	82.49	80.50	81.83	45,332	-0.58(-0.70%)
Jan 26, 2024	81.51	83.23	80.71	82.41	65,682	+0.77(+0.94%)
Jan 25, 2024	83.26	83.70	79.68	81.64	63,423	-0.60(-0.73%)
Jan 24, 2024	78.21	82.70	78.21	82.24	119,935	+4.05(+5.18%)
Jan 23, 2024	77.54	80.03	77.54	78.19	105,570	+0.46(+0.59%)
Jan 22, 2024	74.99	78.71	74.21	77.73	126,229	+2.95(+3.94%)
Jan 19, 2024	71.75	74.83	71.75	74.78	108,876	+2.47(+3.42%)
Jan 18, 2024	72.37	73.01	71.57	72.31	39,223	+0.36(+0.50%)
Jan 17, 2024	72.74	72.74	71.15	71.95	41,280	-1.75(-2.37%)
Jan 16, 2024	75.00	75.00	72.90	73.70	74,667	-0.67(-0.90%)
Jan 15, 2024	73.76	74.37	73.17	74.37	19,797	+0.59(+0.80%)
Jan 12, 2024	74.18	74.83	72.69	73.78	76,732	+0.36(+0.49%)
Jan 11, 2024	71.81	73.42	70.53	73.42	76,163	+1.70(+2.37%)
Jan 10, 2024	70.56	71.88	70.15	71.72	71,736	+1.22(+1.73%)
Jan 09, 2024	71.48	71.49	70.05	70.50	54,504	-1.13(-1.58%)
Jan 08, 2024	72.48	72.48	68.92	71.63	164,109	-1.65(-2.25%)
Jan 05, 2024	71.21	73.49	70.55	73.28	128,462	+3.69(+5.30%)
Jan 04, 2024	71.63	71.63	69.18	69.59	58,744	-1.09(-1.54%)
Jan 03, 2024	69.50	71.68	69.50	70.68	55,966	+0.74(+1.06%)
Jan 02, 2024	72.23	72.98	69.65	69.94	44,607	-2.02(-2.81%)
Dec 29, 2023				71.96	0	+0.21(+0.29%)
Dec 28, 2023	71.84	72.75	71.30	71.75	60,456	-0.43(-0.60%)
Dec 27, 2023	73.02	73.39	72.18	72.18	43,313	+0.44(+0.61%)
Dec 22, 2023				71.74	0	+0.04(+0.06%)
Dec 21, 2023	72.21	72.50	71.42	71.70	37,574	-0.28(-0.39%)
Dec 20, 2023	73.15	73.85	71.98	71.98	63,741	-0.77(-1.06%)
Dec 19, 2023	72.14	72.75	71.18	72.75	68,986	+0.60(+0.83%)
Dec 18, 2023	72.90	74.36	71.53	72.15	75,781	+0.13(+0.18%)
Dec 15, 2023	73.27	73.30	70.85	72.02	101,957	-1.25(-1.71%)
Dec 14, 2023	71.76	73.66	71.75	73.27	105,310	+2.53(+3.58%)
Dec 13, 2023	67.96	70.87	67.46	70.74	98,816	+3.06(+4.52%)
Dec 12, 2023	68.96	69.25	67.50	67.68	91,497	-2.28(-3.26%)
Dec 11, 2023	72.09	72.10	69.66	69.96	116,623	-1.88(-2.62%)
Dec 08, 2023	72.68	73.37	71.78	71.84	107,443	+0.25(+0.35%)
Dec 07, 2023	71.99	72.81	71.01	71.59	103,023	+0.06(+0.08%)
Dec 06, 2023	74.00	74.42	71.50	71.53	123,076	-2.90(-3.90%)
Dec 05, 2023	76.79	77.28	74.41	74.43	91,139	-3.00(-3.87%)
Dec 04, 2023	77.76	77.89	76.40	77.43	71,559	-0.67(-0.86%)

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.