Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.89	83.05	80.93	82.95	278,761	+1.26(+1.54%)
Feb 28, 2024	81.98	82.44	81.52	81.69	148,912	-0.34(-0.41%)
Feb 27, 2024	81.75	82.55	81.34	82.03	220,722	+0.90(+1.11%)
Feb 26, 2024	81.35	81.91	80.72	81.13	308,557	-0.13(-0.16%)
Feb 23, 2024	89.02	89.02	80.45	81.26	361,216	-1.29(-1.56%)
Feb 22, 2024	81.03	82.55	81.03	82.55	225,200	+1.28(+1.57%)
Feb 21, 2024	80.87	81.31	80.55	81.27	182,487	+0.40(+0.49%)
Feb 20, 2024	81.41	81.91	80.34	80.87	201,347	-1.99(-2.40%)
Feb 16, 2024	83.36	83.83	82.50	82.86	198,520	-0.95(-1.13%)
Feb 15, 2024	81.70	83.93	81.57	83.81	286,277	+2.52(+3.10%)
Feb 14, 2024	81.18	81.67	80.31	81.29	302,852	+1.45(+1.81%)
Feb 13, 2024	81.49	82.14	79.38	79.84	336,088	-4.49(-5.32%)
Feb 12, 2024	83.78	84.85	83.13	84.33	193,445	+0.86(+1.03%)
Feb 09, 2024	82.33	83.77	82.25	83.47	151,011	+0.95(+1.15%)
Feb 08, 2024	81.40	83.04	81.40	82.52	153,957	+1.00(+1.23%)
Feb 07, 2024	80.76	81.90	80.05	81.52	168,607	+1.03(+1.28%)
Feb 06, 2024	80.24	81.08	79.99	80.49	140,781	+0.23(+0.29%)
Feb 05, 2024	79.53	80.65	78.60	80.26	186,879	-0.43(-0.53%)
Feb 02, 2024	79.75	81.37	79.75	80.69	126,415	+0.10(+0.12%)
Feb 01, 2024	78.61	80.96	78.61	80.59	238,533	+2.36(+3.01%)
Jan 31, 2024	80.16	80.45	78.03	78.23	250,032	-1.91(-2.38%)
Jan 30, 2024	79.68	80.43	79.32	80.14	140,904	-0.15(-0.19%)
Jan 29, 2024	78.40	80.50	77.92	80.29	235,380	+1.82(+2.32%)
Jan 26, 2024	78.91	78.95	77.85	78.47	106,583	+0.21(+0.27%)
Jan 25, 2024	77.70	78.29	77.39	78.26	237,998	+1.63(+2.13%)
Jan 24, 2024	78.60	78.82	76.28	76.63	339,894	-1.03(-1.33%)
Jan 23, 2024	80.30	80.34	77.38	77.66	295,392	-2.05(-2.57%)
Jan 22, 2024	79.94	80.19	79.17	79.71	307,775	+0.27(+0.34%)
Jan 19, 2024	78.60	79.54	77.39	79.44	277,062	+1.01(+1.29%)
Jan 18, 2024	77.69	78.55	77.48	78.43	244,316	+1.24(+1.61%)
Jan 17, 2024	77.54	78.37	76.87	77.19	256,924	-1.52(-1.93%)
Jan 16, 2024	78.18	79.02	77.97	78.71	280,229	-0.17(-0.22%)
Jan 12, 2024	79.62	79.62	78.39	78.88	125,934	+0.13(+0.17%)
Jan 11, 2024	78.05	78.79	77.59	78.75	148,237	+0.03(+0.04%)
Jan 10, 2024	77.70	78.74	77.70	78.72	139,257	+0.59(+0.75%)
Jan 09, 2024	78.00	78.30	77.30	78.13	152,653	-1.09(-1.37%)
Jan 08, 2024	78.18	79.23	78.18	79.22	152,997	+0.95(+1.21%)
Jan 05, 2024	77.66	78.98	77.66	78.27	256,642	-0.09(-0.11%)
Jan 04, 2024	79.56	79.87	78.34	78.36	333,009	-0.59(-0.75%)
Jan 03, 2024	81.83	81.83	78.82	78.95	218,939	-2.98(-3.63%)
Jan 02, 2024	81.58	82.72	81.30	81.93	215,115	-0.61(-0.74%)
Dec 29, 2023	83.30	83.45	82.21	82.54	160,562	-0.94(-1.12%)
Dec 28, 2023	83.41	83.97	83.36	83.48	128,648	-0.43(-0.51%)
Dec 27, 2023	83.80	84.02	83.27	83.91	143,211	+0.39(+0.47%)
Dec 26, 2023	83.46	84.11	83.33	83.52	261,904	+0.20(+0.24%)
Dec 22, 2023	82.90	83.67	82.83	83.32	162,725	+1.02(+1.24%)
Dec 21, 2023	81.78	82.54	81.26	82.30	313,840	+1.41(+1.74%)
Dec 20, 2023	81.30	82.86	80.80	80.89	306,912	-0.08(-0.10%)
Dec 19, 2023	80.63	81.36	79.95	80.97	371,994	+0.91(+1.14%)
Dec 18, 2023	79.88	80.43	79.27	80.06	230,816	+0.07(+0.09%)
Dec 15, 2023	80.32	80.81	79.37	79.99	618,257	+0.02(+0.03%)
Dec 14, 2023	80.51	81.17	79.49	79.97	348,438	+0.79(+1.00%)
Dec 13, 2023	78.07	79.85	77.45	79.18	310,724	+0.91(+1.16%)
Dec 12, 2023	78.54	78.86	78.01	78.27	193,231	-0.16(-0.20%)
Dec 11, 2023	77.86	78.44	77.59	78.43	128,740	+0.76(+0.98%)
Dec 08, 2023	77.38	78.30	76.66	77.67	207,378	+0.22(+0.28%)
Dec 07, 2023	76.01	77.46	75.69	77.45	251,794	+1.32(+1.73%)
Dec 06, 2023	76.57	77.63	76.09	76.14	156,638	+0.25(+0.33%)
Dec 05, 2023	76.10	76.15	74.89	75.89	147,774	-0.42(-0.55%)
Dec 04, 2023	74.78	76.43	74.78	76.31	131,883	+1.04(+1.38%)

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.