Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	75.32	76.32	74.52	76.14	1,910,035	+1.49(+2.00%)
Feb 28, 2024	76.56	77.20	74.45	74.65	1,819,185	-2.36(-3.06%)
Feb 27, 2024	75.89	77.20	75.62	77.00	1,212,279	+1.64(+2.18%)
Feb 26, 2024	76.17	77.25	75.35	75.36	794,385	-1.07(-1.40%)
Feb 23, 2024	77.00	77.18	75.98	76.43	872,590	+0.10(+0.13%)
Feb 22, 2024	74.67	76.63	74.60	76.33	1,620,270	+1.56(+2.09%)
Feb 21, 2024	72.57	74.79	72.57	74.77	1,541,634	+2.10(+2.88%)
Feb 20, 2024	71.64	73.30	71.34	72.68	1,162,838	+0.87(+1.22%)
Feb 16, 2024	71.17	71.81	70.55	71.80	1,818,170	+0.32(+0.44%)
Feb 15, 2024	73.14	73.55	71.34	71.49	1,889,459	-1.52(-2.08%)
Feb 14, 2024	73.21	73.73	72.33	73.01	1,667,442	-0.06(-0.08%)
Feb 13, 2024	73.87	74.22	72.83	73.07	1,705,780	-2.10(-2.79%)
Feb 12, 2024	74.52	75.75	74.32	75.16	1,853,353	+0.84(+1.14%)
Feb 09, 2024	74.46	74.94	72.92	74.32	1,350,945	+0.50(+0.67%)
Feb 08, 2024	74.43	75.05	73.47	73.82	1,889,070	-0.67(-0.89%)
Feb 07, 2024	78.50	78.50	74.18	74.49	2,646,158	-1.70(-2.23%)
Feb 06, 2024	70.39	77.27	69.17	76.19	5,886,755	-11.59(-13.20%)
Feb 05, 2024	87.28	87.91	86.08	87.77	1,211,848	-0.71(-0.80%)
Feb 02, 2024	87.82	88.69	86.73	88.48	1,177,031	-0.61(-0.68%)
Feb 01, 2024	89.53	89.76	87.64	89.08	2,161,314	+1.14(+1.30%)
Jan 31, 2024	90.53	90.59	87.84	87.94	1,290,390	-2.18(-2.41%)
Jan 30, 2024	89.53	90.43	89.37	90.12	1,060,365	-0.04(-0.04%)
Jan 29, 2024	90.05	90.39	89.12	90.16	1,227,671	-0.31(-0.34%)
Jan 26, 2024	90.56	90.74	89.79	90.46	713,478	+0.53(+0.59%)
Jan 25, 2024	90.66	91.13	89.44	89.94	1,166,942	+0.52(+0.58%)
Jan 24, 2024	91.24	91.40	89.39	89.42	685,478	-1.15(-1.27%)
Jan 23, 2024	91.07	91.22	89.93	90.57	1,066,668	+0.30(+0.33%)
Jan 22, 2024	89.91	90.72	89.68	90.28	555,730	+0.21(+0.23%)
Jan 19, 2024	88.75	90.24	87.77	90.07	845,460	+1.34(+1.51%)
Jan 18, 2024	89.17	89.45	88.16	88.73	804,110	-0.27(-0.30%)
Jan 17, 2024	89.15	90.01	88.69	88.99	826,448	-1.22(-1.35%)
Jan 16, 2024	89.56	90.24	88.86	90.22	868,725	-0.06(-0.07%)
Jan 12, 2024	91.51	91.92	89.94	90.28	415,218	-0.30(-0.33%)
Jan 11, 2024	91.28	91.49	90.15	90.57	906,363	-0.33(-0.36%)
Jan 10, 2024	90.86	91.46	90.38	90.90	761,904	-0.30(-0.33%)
Jan 09, 2024	90.87	91.50	90.10	91.20	563,351	-0.22(-0.24%)
Jan 08, 2024	90.51	91.51	89.95	91.42	861,083	+0.77(+0.84%)
Jan 05, 2024	89.23	90.99	88.71	90.65	1,307,043	+0.88(+0.99%)
Jan 04, 2024	89.41	90.12	89.40	89.77	828,429	+0.23(+0.26%)
Jan 03, 2024	90.07	90.43	88.69	89.54	1,012,733	-1.63(-1.79%)
Jan 02, 2024	90.68	92.02	90.45	91.17	742,579	-0.34(-0.37%)
Dec 29, 2023	92.19	92.56	91.50	91.51	709,726	-1.21(-1.31%)
Dec 28, 2023	93.16	93.19	92.25	92.72	571,586	+0.35(+0.38%)
Dec 27, 2023	92.18	92.67	91.89	92.37	593,248	+0.22(+0.24%)
Dec 26, 2023	91.18	92.70	91.10	92.15	536,455	+0.62(+0.67%)
Dec 22, 2023	91.77	92.43	91.03	91.54	539,670	+0.05(+0.05%)
Dec 21, 2023	91.46	91.67	90.67	91.49	472,928	+0.78(+0.85%)
Dec 20, 2023	91.81	92.59	90.68	90.71	1,175,851	-1.24(-1.35%)
Dec 19, 2023	91.21	92.02	90.96	91.96	2,307,166	+1.42(+1.57%)
Dec 18, 2023	90.06	90.74	89.00	90.53	2,155,123	+1.04(+1.17%)
Dec 15, 2023	89.86	90.89	89.06	89.49	2,203,839	-0.77(-0.85%)
Dec 14, 2023	91.22	92.86	90.23	90.26	1,909,112	+0.38(+0.42%)
Dec 13, 2023	86.93	90.42	86.93	89.88	1,625,843	+2.55(+2.92%)
Dec 12, 2023	87.65	87.74	86.55	87.32	648,999	-0.54(-0.61%)
Dec 11, 2023	87.85	89.04	87.67	87.86	588,464	-0.11(-0.12%)
Dec 08, 2023	87.93	88.59	87.44	87.97	824,143	-0.25(-0.28%)
Dec 07, 2023	87.89	88.91	87.34	88.22	1,040,171	+0.39(+0.44%)
Dec 06, 2023	86.45	88.69	86.18	87.83	1,407,512	+1.94(+2.26%)
Dec 05, 2023	87.37	87.60	85.70	85.89	1,071,156	-2.03(-2.31%)
Dec 04, 2023	86.91	88.09	86.47	87.92	1,091,923	+0.44(+0.50%)

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.