KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	93.43	93.61	92.28	92.31	161,092	-1.84(-1.96%)
Jan 30, 2024	94.06	94.27	93.96	94.15	140,256	-0.01(-0.01%)
Jan 29, 2024	93.21	94.16	93.20	94.16	139,134	+0.96(+1.03%)
Jan 26, 2024	93.23	93.57	93.01	93.20	144,075	-0.24(-0.26%)
Jan 25, 2024	93.34	93.58	92.92	93.44	169,158	+0.54(+0.58%)
Jan 24, 2024	93.45	93.67	92.83	92.90	172,548	+0.06(+0.06%)
Jan 23, 2024	92.72	92.87	92.46	92.84	94,416	+0.28(+0.30%)
Jan 22, 2024	92.76	92.98	92.43	92.57	246,806	+0.08(+0.09%)
Jan 19, 2024	91.59	92.49	91.36	92.49	210,236	+1.28(+1.41%)
Jan 18, 2024	90.85	91.26	90.40	91.20	285,555	+0.66(+0.73%)
Jan 17, 2024	90.41	90.58	89.99	90.55	137,502	-0.49(-0.54%)
Jan 16, 2024	90.84	91.33	90.63	91.03	251,293	+0.07(+0.08%)
Jan 12, 2024	91.04	91.29	90.70	90.96	130,723	+0.01(+0.01%)
Jan 11, 2024	91.12	91.29	90.10	90.95	105,049	+0.04(+0.04%)
Jan 10, 2024	90.47	91.10	90.38	90.91	148,955	+0.54(+0.59%)
Jan 09, 2024	90.00	90.61	89.93	90.38	132,403	-0.08(-0.09%)
Jan 08, 2024	89.08	90.51	89.08	90.46	201,487	+1.44(+1.62%)
Jan 05, 2024	88.85	89.51	88.73	89.01	193,944	+0.15(+0.17%)
Jan 04, 2024	89.00	89.60	88.86	88.86	169,605	-0.14(-0.16%)
Jan 03, 2024	89.47	89.53	88.94	89.00	151,684	-1.06(-1.17%)
Jan 02, 2024	90.04	90.19	89.65	90.06	211,396	-0.58(-0.64%)
Dec 29, 2023	90.78	90.94	90.24	90.63	175,821	-0.17(-0.19%)
Dec 28, 2023	90.87	90.97	90.78	90.80	102,942	-0.01(-0.01%)
Dec 27, 2023	90.74	90.86	90.51	90.81	222,877	+0.12(+0.13%)
Dec 26, 2023	90.36	90.85	90.36	90.69	82,533	+0.44(+0.49%)
Dec 22, 2023	90.20	90.51	89.84	90.26	191,410	+0.24(+0.27%)
Dec 21, 2023	89.54	90.02	89.24	90.02	196,090	+1.09(+1.22%)
Dec 20, 2023	90.08	90.53	88.89	88.93	145,182	-1.28(-1.42%)
Dec 19, 2023	89.77	90.22	89.77	90.21	162,350	+0.53(+0.59%)
Dec 18, 2023	89.52	89.88	89.51	89.69	147,268	+0.41(+0.46%)
Dec 15, 2023	89.22	89.47	89.03	89.28	215,283	-0.02(-0.02%)
Dec 14, 2023	89.32	89.60	88.86	89.30	145,903	+0.30(+0.33%)
Dec 13, 2023	87.91	89.05	87.70	89.00	191,086	+1.15(+1.31%)
Dec 12, 2023	87.36	87.86	87.25	87.85	130,877	+0.33(+0.37%)
Dec 11, 2023	86.98	87.58	86.98	87.53	169,447	+0.41(+0.47%)
Dec 08, 2023	86.57	87.26	86.57	87.12	169,991	+0.25(+0.29%)
Dec 07, 2023	86.42	86.97	86.37	86.87	133,986	+0.82(+0.96%)
Dec 06, 2023	86.76	86.91	85.95	86.05	96,389	-0.27(-0.31%)
Dec 05, 2023	86.02	86.50	85.93	86.32	153,593	-0.07(-0.08%)
Dec 04, 2023	86.21	86.46	85.93	86.39	120,664	-0.54(-0.62%)
Dec 01, 2023	86.16	87.00	86.07	86.92	137,388	+0.51(+0.59%)
Nov 30, 2023	86.36	86.42	85.81	86.41	136,036	+0.28(+0.32%)
Nov 29, 2023	86.52	86.84	86.06	86.14	193,342	+0.06(+0.07%)
Nov 28, 2023	85.81	86.27	85.73	86.08	117,133	+0.15(+0.17%)
Nov 27, 2023	85.86	86.11	85.76	85.93	298,959	-0.03(-0.03%)
Nov 24, 2023	85.99	86.04	85.89	85.96	75,048	-0.03(-0.03%)
Nov 22, 2023	86.03	86.33	85.72	85.99	127,447	+0.28(+0.32%)
Nov 21, 2023	85.59	85.76	85.47	85.71	142,754	-0.12(-0.14%)
Nov 20, 2023	84.97	85.94	84.97	85.83	205,292	+0.76(+0.90%)
Nov 17, 2023	85.18	85.22	84.83	85.07	115,597	-0.15(-0.17%)
Nov 16, 2023	84.88	85.21	84.81	85.21	131,801	+0.30(+0.35%)
Nov 15, 2023	84.90	85.24	84.70	84.92	91,394	+0.25(+0.29%)
Nov 14, 2023	84.11	84.91	84.11	84.67	116,042	+1.78(+2.14%)
Nov 13, 2023	82.67	83.08	82.58	82.89	101,460	-0.08(-0.10%)
Nov 10, 2023	82.02	83.00	81.74	82.97	123,868	+1.31(+1.60%)
Nov 09, 2023	82.53	82.53	81.59	81.66	92,616	-0.74(-0.90%)
Nov 08, 2023	82.35	82.50	81.96	82.41	101,454	+0.21(+0.25%)
Nov 07, 2023	82.00	82.38	81.85	82.20	152,115	+0.23(+0.28%)
Nov 06, 2023	82.04	82.13	81.55	81.97	143,733	+0.13(+0.16%)
Nov 03, 2023	81.37	82.21	81.37	81.84	116,890	+0.98(+1.21%)
Nov 02, 2023	80.05	80.92	80.05	80.86	139,760	+1.48(+1.86%)
Nov 01, 2023	78.65	79.47	78.61	79.38	130,864	+0.88(+1.12%)
Oct 31, 2023	78.10	78.53	77.70	78.50	226,646	+0.53(+0.67%)
Oct 30, 2023	77.62	78.22	77.37	77.97	247,884	+0.85(+1.11%)
Oct 27, 2023	77.86	77.94	76.85	77.12	288,298	-0.50(-0.64%)
Oct 26, 2023	78.34	78.58	77.48	77.62	198,249	-0.88(-1.12%)
Oct 25, 2023	79.37	79.37	78.42	78.50	170,505	-1.22(-1.53%)
Oct 24, 2023	79.57	79.96	79.21	79.72	117,272	+0.58(+0.73%)
Oct 23, 2023	78.83	79.88	78.53	79.14	226,846	-0.05(-0.06%)
Oct 20, 2023	80.08	80.16	79.15	79.19	244,768	-0.96(-1.20%)
Oct 19, 2023	80.97	81.33	79.98	80.16	640,138	-0.81(-1.00%)
Oct 18, 2023	81.88	82.02	80.80	80.97	66,357	-1.34(-1.63%)
Oct 17, 2023	81.54	82.70	81.54	82.31	63,418	+0.01(+0.01%)
Oct 16, 2023	81.70	82.51	81.70	82.30	117,039	+1.04(+1.28%)
Oct 13, 2023	82.09	82.25	80.97	81.26	218,597	-0.62(-0.75%)
Oct 12, 2023	82.68	82.68	81.47	81.87	82,663	-0.68(-0.83%)
Oct 11, 2023	82.47	82.64	81.96	82.56	57,060	+0.46(+0.56%)
Oct 10, 2023	81.78	82.63	81.77	82.10	76,445	+0.48(+0.58%)
Oct 09, 2023	80.86	81.78	80.62	81.62	71,050	+0.33(+0.40%)
Oct 06, 2023	79.85	81.63	79.72	81.30	87,960	+0.98(+1.22%)
Oct 05, 2023	80.44	80.55	79.76	80.31	117,905	-0.18(-0.22%)
Oct 04, 2023	79.76	80.66	79.67	80.49	117,689	+0.91(+1.15%)
Oct 03, 2023	80.36	80.64	79.32	79.58	171,672	-1.22(-1.51%)
Oct 02, 2023	80.65	81.05	80.30	80.80	103,598	+0.04(+0.05%)
Sep 29, 2023	81.60	81.60	80.52	80.76	88,864	-0.11(-0.13%)
Sep 28, 2023	80.10	81.16	80.08	80.87	77,463	+0.63(+0.79%)
Sep 27, 2023	80.40	80.51	79.54	80.23	97,288	+0.11(+0.14%)
Sep 26, 2023	80.76	80.86	79.98	80.13	138,542	-1.12(-1.38%)
Sep 25, 2023	80.82	81.28	80.84	81.25	111,608	+0.23(+0.28%)
Sep 22, 2023	81.56	81.76	80.98	81.02	134,408	-0.35(-0.43%)
Sep 21, 2023	82.17	82.17	81.33	81.37	89,738	-1.39(-1.68%)
Sep 20, 2023	83.85	83.97	82.74	82.76	148,323	-0.80(-0.96%)
Sep 19, 2023	83.54	83.68	83.07	83.56	190,980	-0.29(-0.34%)
Sep 18, 2023	83.58	84.09	83.58	83.85	77,616	-0.08(-0.09%)
Sep 15, 2023	84.80	84.80	83.85	83.93	93,421	-1.17(-1.37%)
Sep 14, 2023	84.88	85.19	84.53	85.09	66,883	+0.76(+0.90%)
Sep 13, 2023	84.19	84.60	84.10	84.33	71,332	+0.14(+0.16%)
Sep 12, 2023	84.50	84.67	84.13	84.19	83,999	-0.69(-0.81%)
Sep 11, 2023	84.84	84.95	84.50	84.89	128,591	+0.56(+0.67%)
Sep 08, 2023	84.25	84.57	84.13	84.32	173,008	+0.06(+0.07%)
Sep 07, 2023	83.87	84.37	83.81	84.26	80,231	-0.17(-0.20%)
Sep 06, 2023	84.77	84.77	83.99	84.43	76,812	-0.42(-0.50%)
Sep 05, 2023	85.06	85.20	84.78	84.86	64,762	-0.31(-0.36%)
Sep 01, 2023	85.61	85.64	84.93	85.16	56,493	+0.08(+0.09%)
Aug 31, 2023	85.40	85.54	85.05	85.08	57,468	-0.18(-0.21%)
Aug 30, 2023	84.92	85.31	84.79	85.26	84,927	+0.34(+0.40%)
Aug 29, 2023	83.53	84.93	83.40	84.93	137,852	+1.40(+1.68%)
Aug 28, 2023	83.43	83.66	83.19	83.52	111,485	+0.55(+0.67%)
Aug 25, 2023	82.61	83.30	82.05	82.97	110,004	+0.53(+0.65%)
Aug 24, 2023	84.03	84.04	82.41	82.44	100,456	-1.02(-1.22%)
Aug 23, 2023	82.59	83.63	82.59	83.45	68,441	+1.02(+1.23%)
Aug 22, 2023	83.13	83.13	82.32	82.44	92,784	-0.27(-0.32%)
Aug 21, 2023	82.21	82.81	81.82	82.70	349,659	+0.77(+0.94%)
Aug 18, 2023	81.36	82.13	81.33	81.93	111,539	-0.10(-0.12%)
Aug 17, 2023	82.87	82.93	81.92	82.03	92,226	-0.60(-0.73%)
Aug 16, 2023	83.12	83.47	82.62	82.63	63,249	-0.61(-0.74%)
Aug 15, 2023	83.86	83.92	83.16	83.25	61,975	-0.86(-1.02%)
Aug 14, 2023	83.34	84.11	83.28	84.11	63,178	+0.57(+0.69%)
Aug 11, 2023	83.43	83.79	83.25	83.53	70,411	-0.30(-0.35%)
Aug 10, 2023	84.24	84.91	83.61	83.83	86,185	+0.17(+0.20%)
Aug 09, 2023	84.42	84.42	83.62	83.66	149,709	-0.68(-0.81%)
Aug 08, 2023	84.26	84.44	83.71	84.34	175,822	-0.62(-0.73%)
Aug 07, 2023	84.38	84.98	84.38	84.97	95,258	+0.88(+1.05%)
Aug 04, 2023	84.80	85.24	83.98	84.09	117,869	-0.30(-0.35%)
Aug 03, 2023	84.17	84.74	84.08	84.38	118,341	-0.24(-0.28%)
Aug 02, 2023	85.25	85.38	84.51	84.62	98,824	-1.34(-1.56%)
Aug 01, 2023	85.86	86.10	85.80	85.96	63,396	-0.26(-0.30%)
Jul 31, 2023	86.13	86.30	85.89	86.22	84,240	+0.19(+0.22%)
Jul 28, 2023	85.80	86.21	85.70	86.03	79,606	+0.94(+1.10%)
Jul 27, 2023	86.39	86.51	84.90	85.09	127,321	-0.68(-0.79%)
Jul 26, 2023	85.65	85.96	85.38	85.78	116,641	-0.02(-0.02%)
Jul 25, 2023	85.40	86.05	85.40	85.80	88,673	+0.38(+0.44%)
Jul 24, 2023	85.20	85.59	85.10	85.42	88,906	+0.34(+0.39%)
Jul 21, 2023	85.41	85.47	85.02	85.08	131,319	+0.06(+0.07%)
Jul 20, 2023	85.59	85.80	84.83	85.02	223,310	-0.99(-1.15%)
Jul 19, 2023	86.25	86.47	85.85	86.01	133,350	+0.01(+0.01%)
Jul 18, 2023	85.09	86.17	85.03	86.00	74,193	+0.88(+1.03%)
Jul 17, 2023	84.89	85.31	84.82	85.12	59,892	+0.25(+0.29%)
Jul 14, 2023	85.10	85.36	84.73	84.88	82,997	+0.01(+0.01%)
Jul 13, 2023	84.30	84.99	84.12	84.87	61,988	+1.00(+1.19%)
Jul 12, 2023	83.97	84.26	83.76	83.87	115,174	+0.68(+0.82%)
Jul 11, 2023	82.83	83.29	82.62	83.19	90,901	+0.51(+0.62%)
Jul 10, 2023	82.37	82.73	82.30	82.67	79,226	+0.25(+0.30%)
Jul 07, 2023	82.56	83.24	82.38	82.43	334,814	-0.22(-0.26%)
Jul 06, 2023	82.53	82.74	82.08	82.64	95,857	-0.63(-0.76%)
Jul 05, 2023	82.97	83.47	82.97	83.28	149,352	-0.12(-0.14%)
Jul 03, 2023	83.16	83.41	83.15	83.39	58,522	+0.22(+0.26%)
Jun 30, 2023	82.81	83.34	82.81	83.18	123,267	+0.98(+1.19%)
Jun 29, 2023	81.86	82.28	81.77	82.20	48,124	+0.30(+0.36%)
Jun 28, 2023	81.60	82.12	81.51	81.90	144,489	+0.03(+0.04%)
Jun 27, 2023	81.09	82.02	81.09	81.87	57,472	+0.99(+1.22%)
Jun 26, 2023	81.29	81.65	80.83	80.88	82,309	-0.54(-0.67%)
Jun 23, 2023	81.48	81.79	81.32	81.43	126,479	-0.73(-0.89%)
Jun 22, 2023	81.59	82.19	81.57	82.16	151,981	+0.23(+0.28%)
Jun 21, 2023	82.41	82.41	81.86	81.93	82,016	-0.66(-0.80%)
Jun 20, 2023	82.57	82.80	82.20	82.59	99,191	-0.44(-0.54%)
Jun 16, 2023	83.73	83.75	82.94	83.04	88,772	-0.21(-0.25%)
Jun 15, 2023	81.95	83.50	81.95	83.25	87,564	+1.06(+1.29%)
Jun 14, 2023	81.95	82.54	81.51	82.19	139,582	+0.23(+0.28%)
Jun 13, 2023	81.72	82.02	81.48	81.96	146,024	+0.78(+0.96%)
Jun 12, 2023	80.70	81.22	80.51	81.18	129,807	+0.79(+0.98%)
Jun 09, 2023	80.46	80.85	80.17	80.39	130,242	+0.20(+0.25%)
Jun 08, 2023	79.78	80.30	79.67	80.19	167,415	+0.42(+0.53%)
Jun 07, 2023	80.40	80.51	79.70	79.77	66,289	-0.56(-0.70%)
Jun 06, 2023	79.99	80.39	79.86	80.33	231,666	+0.26(+0.32%)
Jun 05, 2023	80.16	80.42	79.86	80.08	148,420	-0.10(-0.12%)
Jun 02, 2023	79.47	80.35	79.36	80.17	71,121	+1.24(+1.57%)
Jun 01, 2023	78.15	79.17	78.03	78.93	116,044	+0.79(+1.01%)
May 31, 2023	78.40	78.52	77.93	78.14	115,586	-0.60(-0.76%)
May 30, 2023	79.39	79.39	78.53	78.75	102,496	-0.13(-0.16%)
May 26, 2023	78.00	79.03	77.96	78.87	119,977	+1.01(+1.29%)
May 25, 2023	77.86	78.06	77.45	77.87	115,819	+1.35(+1.77%)
May 24, 2023	76.86	76.86	76.30	76.52	153,300	-0.85(-1.10%)
May 23, 2023	78.08	78.20	77.27	77.36	106,301	-1.03(-1.31%)
May 22, 2023	78.20	78.67	78.11	78.39	104,400	+0.19(+0.24%)
May 19, 2023	78.42	78.57	77.98	78.20	119,136	-0.20(-0.25%)
May 18, 2023	77.52	78.47	77.47	78.40	133,286	+0.82(+1.05%)
May 17, 2023	76.85	77.65	76.59	77.58	163,220	+1.03(+1.34%)
May 16, 2023	76.78	76.96	76.54	76.56	138,117	-0.41(-0.54%)
May 15, 2023	76.69	77.03	76.47	76.97	76,495	+0.27(+0.35%)
May 12, 2023	76.93	77.03	76.27	76.70	81,404	-0.03(-0.04%)
May 11, 2023	76.71	76.79	76.36	76.73	83,402	-0.14(-0.18%)
May 10, 2023	76.96	77.09	76.15	76.87	172,788	+0.43(+0.57%)
May 09, 2023	76.49	76.62	76.38	76.44	93,513	-0.39(-0.51%)
May 08, 2023	76.78	76.85	76.54	76.83	86,788	+0.10(+0.13%)
May 05, 2023	75.91	76.94	75.89	76.73	171,335	+1.36(+1.81%)
May 04, 2023	75.69	75.77	75.16	75.37	140,640	-0.46(-0.61%)
May 03, 2023	76.38	76.88	75.80	75.84	82,785	-0.59(-0.77%)
May 02, 2023	77.14	77.14	75.85	76.43	193,466	-0.82(-1.06%)
May 01, 2023	77.19	77.59	77.18	77.25	168,379	+0.00(+0.00%)
Apr 28, 2023	76.27	77.25	76.27	77.25	137,994	+0.83(+1.08%)
Apr 27, 2023	75.31	76.49	75.27	76.42	157,382	+1.24(+1.65%)
Apr 26, 2023	75.73	75.79	75.05	75.18	143,734	+0.01(+0.01%)
Apr 25, 2023	76.12	76.20	75.17	75.17	134,897	-1.35(-1.77%)
Apr 24, 2023	76.43	76.71	76.14	76.52	110,016	-0.07(-0.09%)
Apr 21, 2023	76.62	76.64	76.18	76.59	143,206	+0.13(+0.17%)
Apr 20, 2023	76.32	76.86	76.20	76.46	94,234	-0.49(-0.64%)
Apr 19, 2023	76.63	77.10	76.60	76.95	136,664	-0.13(-0.17%)
Apr 18, 2023	77.36	77.41	76.86	77.08	82,812	+0.02(+0.03%)
Apr 17, 2023	76.67	77.06	76.49	77.06	122,357	+0.34(+0.44%)
Apr 14, 2023	76.75	77.24	76.32	76.72	78,751	-0.27(-0.35%)
Apr 13, 2023	76.28	77.03	76.17	76.99	81,741	+0.88(+1.15%)
Apr 12, 2023	76.93	76.94	75.98	76.11	87,906	-0.35(-0.45%)
Apr 11, 2023	76.55	76.73	76.32	76.46	73,009	+0.03(+0.04%)
Apr 10, 2023	75.92	76.43	75.69	76.43	105,187	+0.12(+0.16%)
Apr 06, 2023	75.72	76.33	75.51	76.31	168,590	+0.40(+0.53%)
Apr 05, 2023	76.08	76.19	75.66	75.91	135,512	-0.41(-0.54%)
Apr 04, 2023	76.97	77.11	76.10	76.32	109,815	-0.58(-0.76%)
Apr 03, 2023	76.66	76.99	76.44	76.90	105,362	+0.01(+0.01%)
Mar 31, 2023	75.79	76.96	75.79	76.89	284,872	+1.18(+1.56%)
Mar 30, 2023	75.79	75.82	75.38	75.71	131,441	+0.43(+0.58%)
Mar 29, 2023	75.00	75.33	74.78	75.27	165,748	+1.05(+1.41%)
Mar 28, 2023	74.24	74.28	73.83	74.23	97,652	-0.14(-0.19%)
Mar 27, 2023	74.72	74.93	74.21	74.37	154,681	+0.05(+0.07%)
Mar 24, 2023	73.60	74.34	73.19	74.32	209,772	+0.38(+0.52%)
Mar 23, 2023	74.21	75.04	73.44	73.93	141,059	+0.37(+0.50%)
Mar 22, 2023	74.78	75.58	73.57	73.57	121,289	-1.27(-1.69%)
Mar 21, 2023	74.46	74.93	74.15	74.83	126,888	+1.06(+1.44%)
Mar 20, 2023	73.32	73.98	73.32	73.77	244,592	+0.45(+0.62%)
Mar 17, 2023	73.95	74.12	73.00	73.32	360,075	-0.69(-0.93%)
Mar 16, 2023	72.12	74.08	72.11	74.01	251,990	+1.43(+1.98%)
Mar 15, 2023	71.81	72.57	71.48	72.57	302,778	-0.23(-0.31%)
Mar 14, 2023	72.54	73.14	71.97	72.80	264,342	+1.34(+1.87%)
Mar 13, 2023	70.84	72.41	70.56	71.46	331,209	-0.19(-0.26%)
Mar 10, 2023	72.79	73.05	71.39	71.65	370,267	-1.22(-1.67%)
Mar 09, 2023	74.36	74.72	72.72	72.87	200,173	-1.41(-1.90%)
Mar 08, 2023	74.18	74.46	73.91	74.28	153,776	+0.11(+0.15%)
Mar 07, 2023	75.30	75.33	74.09	74.18	116,227	-1.10(-1.46%)
Mar 06, 2023	75.41	75.89	75.24	75.28	120,521	-0.13(-0.17%)
Mar 03, 2023	74.65	75.42	74.49	75.40	109,421	+1.08(+1.45%)
Mar 02, 2023	73.23	74.43	73.18	74.32	127,528	+0.70(+0.95%)
Mar 01, 2023	73.82	73.92	73.33	73.62	122,054	-0.26(-0.35%)
Feb 28, 2023	74.05	74.47	73.88	73.88	120,329	-0.28(-0.38%)
Feb 27, 2023	74.43	74.76	73.99	74.17	114,305	+0.36(+0.49%)
Feb 24, 2023	73.66	73.94	73.31	73.80	74,990	-0.83(-1.11%)
Feb 23, 2023	74.76	74.91	73.84	74.63	119,169	+0.63(+0.85%)
Feb 22, 2023	74.24	74.46	73.75	74.00	121,992	-0.08(-0.11%)
Feb 21, 2023	74.90	75.05	74.07	74.08	156,506	-1.69(-2.23%)
Feb 17, 2023	75.55	75.78	75.13	75.77	181,126	-0.17(-0.22%)
Feb 16, 2023	76.10	76.85	75.93	75.93	154,210	-1.15(-1.49%)
Feb 15, 2023	76.40	77.09	76.31	77.08	107,024	+0.29(+0.37%)
Feb 14, 2023	76.49	77.19	75.94	76.80	117,641	+0.16(+0.20%)
Feb 13, 2023	75.89	76.71	75.80	76.64	157,126	+0.92(+1.22%)
Feb 10, 2023	75.42	75.82	75.22	75.72	89,984	-0.07(-0.09%)
Feb 09, 2023	77.29	77.29	75.54	75.79	146,633	-0.71(-0.92%)
Feb 08, 2023	76.95	77.29	76.33	76.49	123,029	-0.87(-1.13%)
Feb 07, 2023	76.24	77.59	75.93	77.37	122,278	+1.06(+1.39%)
Feb 06, 2023	76.30	76.61	76.03	76.31	99,700	-0.54(-0.70%)
Feb 03, 2023	76.83	77.64	76.51	76.85	195,559	-0.96(-1.24%)
Feb 02, 2023	77.34	78.15	77.13	77.81	149,793	+1.24(+1.62%)

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.