Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	80.52	80.55	79.98	80.23	236,369	+0.25(+0.31%)
Feb 28, 2024	80.04	80.08	79.90	79.99	282,777	-0.55(-0.68%)
Feb 27, 2024	80.45	80.56	80.34	80.53	228,610	-0.10(-0.12%)
Feb 26, 2024	80.87	80.87	80.48	80.63	213,315	-0.21(-0.26%)
Feb 23, 2024	80.77	80.92	80.65	80.84	167,152	+0.24(+0.30%)
Feb 22, 2024	80.19	80.60	80.04	80.60	2,784,328	+0.82(+1.02%)
Feb 21, 2024	79.70	79.83	79.45	79.79	253,979	+0.01(+0.01%)
Feb 20, 2024	80.05	80.07	79.59	79.78	230,246	+0.28(+0.35%)
Feb 16, 2024	79.30	79.80	79.18	79.50	203,291	+0.07(+0.09%)
Feb 15, 2024	79.10	79.45	79.04	79.43	269,030	+0.65(+0.82%)
Feb 14, 2024	78.36	78.83	78.14	78.78	503,933	+1.10(+1.42%)
Feb 13, 2024	78.06	78.11	77.38	77.68	297,816	-1.33(-1.69%)
Feb 12, 2024	78.93	79.26	78.84	79.01	259,256	-0.04(-0.05%)
Feb 09, 2024	78.93	79.14	78.68	79.05	397,042	+0.26(+0.33%)
Feb 08, 2024	78.89	78.89	78.50	78.79	320,362	-0.28(-0.35%)
Feb 07, 2024	79.11	79.28	79.02	79.07	331,670	+0.10(+0.13%)
Feb 06, 2024	78.58	79.03	78.48	78.97	301,597	+0.44(+0.56%)
Feb 05, 2024	78.63	78.71	78.22	78.53	214,325	-0.41(-0.52%)
Feb 02, 2024	78.98	79.00	78.59	78.94	241,702	-0.72(-0.90%)
Feb 01, 2024	79.01	79.66	78.97	79.66	470,811	+0.80(+1.01%)
Jan 31, 2024	79.58	79.79	78.74	78.86	603,293	-0.31(-0.39%)
Jan 30, 2024	79.18	79.25	78.87	79.17	250,838	-0.16(-0.20%)
Jan 29, 2024	78.93	79.38	78.76	79.33	303,903	+0.59(+0.75%)
Jan 26, 2024	78.90	78.92	78.63	78.74	238,784	+0.17(+0.22%)
Jan 25, 2024	78.54	78.57	78.22	78.57	361,615	+0.30(+0.38%)
Jan 24, 2024	78.88	78.88	78.22	78.27	275,120	+0.32(+0.41%)
Jan 23, 2024	77.80	77.97	77.59	77.96	210,935	-0.25(-0.32%)
Jan 22, 2024	78.30	78.48	78.11	78.20	256,030	+0.07(+0.09%)
Jan 19, 2024	77.73	78.14	77.51	78.14	236,935	+0.29(+0.37%)
Jan 18, 2024	77.49	77.86	77.34	77.85	181,127	+0.36(+0.46%)
Jan 17, 2024	77.14	77.51	77.00	77.49	300,088	-0.68(-0.87%)
Jan 16, 2024	78.49	78.57	78.00	78.16	318,496	-1.02(-1.29%)
Jan 12, 2024	79.41	79.65	79.06	79.19	375,087	+0.60(+0.76%)
Jan 11, 2024	78.80	78.83	77.91	78.59	302,990	-0.04(-0.05%)
Jan 10, 2024	78.41	78.73	78.36	78.63	282,406	+0.64(+0.82%)
Jan 09, 2024	78.06	78.14	77.86	78.00	469,649	-0.51(-0.65%)
Jan 08, 2024	77.92	78.51	77.87	78.50	837,328	+0.68(+0.87%)
Jan 05, 2024	77.77	78.41	77.63	77.83	286,629	-0.08(-0.10%)
Jan 04, 2024	77.66	78.19	77.65	77.91	231,263	+0.24(+0.31%)
Jan 03, 2024	77.49	77.88	77.25	77.67	245,075	-0.25(-0.32%)
Jan 02, 2024	78.05	78.26	77.83	77.92	523,248	-1.00(-1.27%)
Dec 29, 2023	78.88	79.11	78.70	78.92	199,720	+0.16(+0.20%)
Dec 28, 2023	79.11	79.28	78.75	78.76	179,248	-0.14(-0.18%)
Dec 27, 2023	78.50	78.94	78.49	78.90	253,391	+0.46(+0.58%)
Dec 26, 2023	78.07	78.51	78.07	78.44	256,245	+0.40(+0.51%)
Dec 22, 2023	78.02	78.23	77.80	78.05	275,276	+0.35(+0.45%)
Dec 21, 2023	77.41	77.75	77.22	77.70	396,662	+1.16(+1.52%)
Dec 20, 2023	77.42	77.49	76.46	76.53	275,546	-0.80(-1.03%)
Dec 19, 2023	77.01	77.35	77.01	77.33	237,201	+0.62(+0.80%)
Dec 18, 2023	76.80	76.87	76.48	76.71	496,196	+0.35(+0.46%)
Dec 15, 2023	76.86	76.87	76.35	76.36	291,428	-0.62(-0.81%)
Dec 14, 2023	76.78	77.23	76.68	76.98	428,575	+0.55(+0.73%)
Dec 13, 2023	75.34	76.43	75.05	76.43	308,623	+1.21(+1.61%)
Dec 12, 2023	75.07	75.23	74.78	75.22	342,002	+0.04(+0.05%)
Dec 11, 2023	74.91	75.20	74.82	75.18	431,204	+0.23(+0.30%)
Dec 08, 2023	74.65	75.03	74.59	74.95	573,634	+0.23(+0.30%)
Dec 07, 2023	74.74	74.91	74.29	74.73	538,356	+0.10(+0.13%)
Dec 06, 2023	75.08	75.15	74.61	74.63	224,372	+0.13(+0.17%)
Dec 05, 2023	74.51	74.71	74.38	74.50	321,608	-0.32(-0.42%)
Dec 04, 2023	74.75	74.99	74.56	74.82	242,561	-0.34(-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.