Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	71.40	72.75	71.32	72.37	185,403	+0.07(+0.10%)
Feb 25, 2022	71.31	72.33	70.78	72.30	165,289	+1.37(+1.93%)
Feb 24, 2022	66.75	71.09	66.68	70.93	232,860	+1.51(+2.17%)
Feb 23, 2022	72.04	72.04	69.36	69.43	210,561	-1.90(-2.66%)
Feb 22, 2022	72.41	73.07	70.74	71.33	173,949	-1.98(-2.70%)
Feb 18, 2022				73.30	0	-0.44(-0.60%)
Feb 17, 2022	74.79	75.22	73.67	73.75	124,861	-1.62(-2.15%)
Feb 16, 2022	74.99	75.54	74.45	75.37	129,034	+0.01(+0.01%)
Feb 15, 2022	74.76	75.41	74.73	75.36	93,562	+1.62(+2.20%)
Feb 14, 2022	73.41	74.52	73.25	73.74	232,084	+0.10(+0.13%)
Feb 11, 2022	75.69	75.82	73.28	73.64	419,351	-1.85(-2.45%)
Feb 10, 2022	75.54	76.95	75.11	75.49	182,096	-1.09(-1.43%)
Feb 09, 2022	76.25	76.67	76.17	76.58	166,438	+1.27(+1.68%)
Feb 08, 2022	74.08	75.40	73.78	75.31	136,980	+1.07(+1.44%)
Feb 07, 2022	74.73	75.12	73.97	74.24	154,702	-0.08(-0.11%)
Feb 04, 2022	73.77	75.02	73.05	74.32	194,564	+1.35(+1.85%)
Feb 03, 2022	73.45	74.33	72.81	72.97	316,742	-2.04(-2.71%)
Feb 02, 2022	75.61	75.61	74.32	75.01	293,964	-0.35(-0.47%)
Feb 01, 2022	74.92	75.50	73.96	75.36	813,211	+0.74(+0.99%)
Jan 31, 2022	72.22	74.66		74.62	231,990	+2.58(+3.58%)
Jan 28, 2022	70.62	71.98	69.69	72.04	2,670,211	+1.47(+2.08%)
Jan 27, 2022	72.21	72.66	70.41	70.58	1,074,967	-0.95(-1.33%)
Jan 26, 2022	73.42	73.82	70.76	71.53	303,236	-0.49(-0.68%)
Jan 25, 2022	72.38	72.81	71.23	72.02	241,132	-1.35(-1.84%)
Jan 24, 2022	71.07	73.48	69.43	73.37	681,033	+0.88(+1.21%)
Jan 21, 2022	73.94	74.30	72.41	72.50	2,696,987	-2.30(-3.08%)
Jan 20, 2022	76.51	77.54	74.75	74.80	1,362,976	-1.49(-1.95%)
Jan 19, 2022	77.58	77.80	76.23	76.28	107,870	-0.93(-1.21%)
Jan 18, 2022	77.86	78.02	77.09	77.22	91,922	-1.37(-1.74%)
Jan 14, 2022				78.59	0	-0.74(-0.93%)
Jan 13, 2022	80.81	81.03	79.21	79.32	84,724	-1.17(-1.45%)
Jan 12, 2022	80.89	81.02	80.00	80.49	78,474	+0.16(+0.20%)
Jan 11, 2022	79.60	80.38	79.09	80.34	76,692	+0.78(+0.98%)
Jan 10, 2022	79.43	79.63	77.70	79.56	282,352	-0.86(-1.06%)
Jan 07, 2022	81.33	81.62	80.33	80.42	90,025	-0.91(-1.11%)
Jan 06, 2022	81.39	81.84	80.37	81.32	81,185	-0.21(-0.25%)
Jan 05, 2022	83.59	83.60	81.51	81.53	98,273	-2.12(-2.54%)
Jan 04, 2022	84.25	84.39	83.32	83.65	155,800	-0.25(-0.29%)
Jan 03, 2022	83.43	83.90	83.09	83.90	394,024	+1.27(+1.54%)
Dec 31, 2021	82.66	82.96	82.59	82.63	31,780	-0.20(-0.24%)
Dec 30, 2021	82.82	83.42	82.76	82.83	132,041	-0.03(-0.04%)
Dec 29, 2021	82.82	82.99	82.43	82.85	66,897	+0.15(+0.18%)
Dec 28, 2021	82.75	83.08	82.60	82.71	162,771	+0.12(+0.14%)
Dec 27, 2021	82.06	82.65	82.03	82.59	74,668	+0.65(+0.79%)
Dec 23, 2021	81.38	82.13	81.17	81.94	70,622	+0.88(+1.08%)
Dec 22, 2021	80.10	81.10	80.05	81.06	94,116	+1.00(+1.25%)
Dec 21, 2021	79.02	80.07	78.67	80.06	132,084	+1.99(+2.55%)
Dec 20, 2021	77.90	78.19	77.43	78.07	550,085	-1.11(-1.40%)
Dec 17, 2021	78.93	79.84	78.39	79.19	2,291,237	-0.38(-0.48%)
Dec 16, 2021	81.31	81.31	79.40	79.57	62,878	-1.47(-1.81%)
Dec 15, 2021	79.98	81.04	78.88	81.04	53,580	+0.95(+1.19%)
Dec 14, 2021	79.86	80.32	79.47	80.08	107,084	-0.51(-0.63%)
Dec 13, 2021	81.94	81.94	80.28	80.59	56,356	-1.59(-1.94%)
Dec 10, 2021	82.11	82.27	81.26	82.18	55,662	+0.50(+0.61%)
Dec 09, 2021	82.58	82.64	81.65	81.68	30,559	-1.13(-1.37%)
Dec 08, 2021	82.67	83.00	82.41	82.81	114,471	+0.25(+0.30%)
Dec 07, 2021	82.37	82.94	82.26	82.57	82,496	+1.47(+1.82%)
Dec 06, 2021	80.42	81.65	79.83	81.09	151,471	+1.17(+1.46%)
Dec 03, 2021	81.36	81.36	79.31	79.92	2,231,100	-1.14(-1.41%)
Dec 02, 2021	80.04	81.34	80.02	81.06	191,870	+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.