Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	71.50	72.85	71.41	72.46	185,159	+0.07(+0.10%)
Feb 25, 2022	71.40	72.42	70.87	72.40	165,071	+1.37(+1.93%)
Feb 24, 2022	66.84	71.18	66.77	71.03	232,554	+1.51(+2.17%)
Feb 23, 2022	72.14	72.14	69.45	69.52	210,284	-1.90(-2.66%)
Feb 22, 2022	72.50	73.16	70.83	71.42	173,720	-1.98(-2.70%)
Feb 18, 2022				73.40	0	-0.44(-0.60%)
Feb 17, 2022	74.89	75.32	73.76	73.84	124,697	-1.63(-2.15%)
Feb 16, 2022	75.08	75.64	74.55	75.47	128,864	+0.01(+0.01%)
Feb 15, 2022	74.86	75.51	74.83	75.46	93,439	+1.63(+2.20%)
Feb 14, 2022	73.51	74.62	73.35	73.83	231,779	+0.10(+0.13%)
Feb 11, 2022	75.79	75.92	73.38	73.73	418,799	-1.85(-2.45%)
Feb 10, 2022	75.64	77.05	75.21	75.59	181,857	-1.09(-1.43%)
Feb 09, 2022	76.35	76.77	76.27	76.68	166,219	+1.27(+1.69%)
Feb 08, 2022	74.18	75.50	73.87	75.41	136,800	+1.07(+1.44%)
Feb 07, 2022	74.83	75.22	74.07	74.34	154,499	-0.08(-0.11%)
Feb 04, 2022	73.86	75.11	73.14	74.41	194,308	+1.35(+1.85%)
Feb 03, 2022	73.55	74.42	72.91	73.07	316,325	-2.04(-2.71%)
Feb 02, 2022	75.71	75.71	74.41	75.10	293,577	-0.35(-0.47%)
Feb 01, 2022	75.02	75.60	74.06	75.46	812,140	+0.74(+0.99%)
Jan 31, 2022	72.32	74.76		74.72	231,685	+2.58(+3.58%)
Jan 28, 2022	70.71	72.07	69.79	72.14	2,666,696	+1.47(+2.08%)
Jan 27, 2022	72.31	72.76	70.50	70.67	1,073,552	-0.96(-1.33%)
Jan 26, 2022	73.52	73.92	70.85	71.63	302,837	-0.49(-0.68%)
Jan 25, 2022	72.47	72.91	71.32	72.12	240,815	-1.35(-1.84%)
Jan 24, 2022	71.16	73.58	69.52	73.47	680,137	+0.88(+1.21%)
Jan 21, 2022	74.04	74.39	72.50	72.59	2,693,437	-2.30(-3.08%)
Jan 20, 2022	76.61	77.65	74.85	74.90	1,361,182	-1.49(-1.95%)
Jan 19, 2022	77.68	77.90	76.34	76.38	107,728	-0.94(-1.21%)
Jan 18, 2022	77.96	78.12	77.19	77.32	91,801	-1.37(-1.74%)
Jan 14, 2022				78.69	0	-0.74(-0.93%)
Jan 13, 2022	80.92	81.13	79.32	79.43	84,612	-1.17(-1.45%)
Jan 12, 2022	80.99	81.12	80.11	80.60	78,370	+0.16(+0.20%)
Jan 11, 2022	79.70	80.48	79.19	80.44	76,591	+0.78(+0.98%)
Jan 10, 2022	79.54	79.73	77.80	79.66	281,981	-0.86(-1.06%)
Jan 07, 2022	81.44	81.72	80.43	80.52	89,907	-0.91(-1.11%)
Jan 06, 2022	81.50	81.95	80.47	81.43	81,078	-0.21(-0.25%)
Jan 05, 2022	83.70	83.71	81.61	81.63	98,144	-2.13(-2.54%)
Jan 04, 2022	84.36	84.50	83.43	83.76	155,595	-0.25(-0.29%)
Jan 03, 2022	83.54	84.01	83.20	84.01	393,506	+1.27(+1.54%)
Dec 31, 2021	82.77	83.07	82.70	82.74	31,739	-0.20(-0.24%)
Dec 30, 2021	82.92	83.53	82.87	82.93	131,867	-0.03(-0.04%)
Dec 29, 2021	82.92	83.09	82.54	82.96	66,809	+0.15(+0.18%)
Dec 28, 2021	82.86	83.19	82.71	82.82	162,557	+0.12(+0.14%)
Dec 27, 2021	82.17	82.76	82.14	82.70	74,569	+0.65(+0.79%)
Dec 23, 2021	81.49	82.24	81.28	82.05	70,530	+0.88(+1.08%)
Dec 22, 2021	80.21	81.21	80.16	81.17	93,992	+1.00(+1.25%)
Dec 21, 2021	79.12	80.18	78.78	80.17	131,910	+1.99(+2.55%)
Dec 20, 2021	78.00	78.29	77.54	78.18	549,361	-1.11(-1.40%)
Dec 17, 2021	79.03	79.94	78.49	79.29	2,288,221	-0.38(-0.48%)
Dec 16, 2021	81.42	81.42	79.51	79.67	62,795	-1.47(-1.81%)
Dec 15, 2021	80.09	81.15	78.99	81.14	53,510	+0.96(+1.19%)
Dec 14, 2021	79.97	80.43	79.58	80.19	106,943	-0.51(-0.63%)
Dec 13, 2021	82.05	82.05	80.38	80.70	56,281	-1.59(-1.94%)
Dec 10, 2021	82.21	82.38	81.37	82.29	55,589	+0.50(+0.61%)
Dec 09, 2021	82.69	82.74	81.76	81.79	30,518	-1.13(-1.37%)
Dec 08, 2021	82.77	83.11	82.52	82.92	114,321	+0.25(+0.30%)
Dec 07, 2021	82.48	83.05	82.37	82.68	82,388	+1.48(+1.82%)
Dec 06, 2021	80.53	81.76	79.94	81.20	151,272	+1.17(+1.46%)
Dec 03, 2021	81.47	81.47	79.42	80.03	2,228,164	-1.14(-1.41%)
Dec 02, 2021	80.15	81.45	80.13	81.17	191,617	+1.28(+1.60%)

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.