Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.15	75.61	74.15	75.13	297,829	+0.05(+0.06%)
Feb 25, 2022	73.29	75.12	73.18	75.09	369,788	+1.92(+2.62%)
Feb 24, 2022	69.53	73.20	69.33	73.17	664,168	+1.66(+2.32%)
Feb 23, 2022	73.19	73.50	71.39	71.51	309,368	-1.19(-1.63%)
Feb 22, 2022	73.26	73.94	72.16	72.70	344,506	-0.93(-1.26%)
Feb 18, 2022				73.62	0	-0.50(-0.67%)
Feb 17, 2022	75.54	75.54	74.09	74.12	140,377	-1.98(-2.60%)
Feb 16, 2022	75.69	76.39	75.19	76.10	198,722	-0.07(-0.09%)
Feb 15, 2022	75.38	76.26	75.33	76.17	211,550	+1.53(+2.05%)
Feb 14, 2022	74.94	75.68	74.17	74.64	297,857	-0.26(-0.35%)
Feb 11, 2022	76.10	76.70	74.47	74.90	178,053	-1.14(-1.50%)
Feb 10, 2022	76.16	78.01	75.69	76.04	165,734	-1.22(-1.58%)
Feb 09, 2022	76.60	77.34	76.29	77.26	378,308	+1.55(+2.05%)
Feb 08, 2022	74.38	75.81	74.29	75.71	197,266	+1.48(+2.00%)
Feb 07, 2022	74.39	74.86	73.98	74.23	407,717	-0.09(-0.12%)
Feb 04, 2022	73.83	74.94	73.29	74.32	595,031	+0.43(+0.58%)
Feb 03, 2022	74.34		73.89	73.89	427,429	-1.44(-1.91%)
Feb 02, 2022	75.54	75.59	74.80	75.33	252,680	+0.02(+0.03%)
Feb 01, 2022	74.82	75.41	73.72	75.31	232,603	+0.87(+1.16%)
Jan 31, 2022	72.12	74.48		74.44	1,015,450	+2.08(+2.87%)
Jan 28, 2022	70.69	72.40	69.93	72.37	328,818	+1.71(+2.43%)
Jan 27, 2022	72.59	73.26	70.42	70.65	919,107	-1.26(-1.75%)
Jan 26, 2022	73.68	74.40	71.24	71.91	384,194	-0.73(-1.01%)
Jan 25, 2022	73.10	73.53	71.56	72.64	526,847	-1.64(-2.20%)
Jan 24, 2022	71.59	74.34	70.45	74.28	691,771	+1.55(+2.13%)
Jan 21, 2022	73.79	74.65	72.70	72.73	1,241,553	-1.44(-1.94%)
Jan 20, 2022	75.90	76.94	74.14	74.17	446,430	-1.31(-1.73%)
Jan 19, 2022	76.86	77.32	75.47	75.47	959,787	-0.94(-1.24%)
Jan 18, 2022	77.62	77.87	76.37	76.42	299,393	-2.04(-2.60%)
Jan 14, 2022				78.46	0	-0.46(-0.58%)
Jan 13, 2022	80.05	80.47	78.80	78.91	191,472	-0.92(-1.15%)
Jan 12, 2022	80.40	80.73	79.38	79.83	529,889	-0.20(-0.26%)
Jan 11, 2022	79.21	80.03	78.42	80.03	337,375	+0.91(+1.14%)
Jan 10, 2022	78.91	79.20	77.53	79.13	955,142	-0.46(-0.58%)
Jan 07, 2022	80.77	81.08	79.48	79.59	260,576	-1.16(-1.44%)
Jan 06, 2022	80.52	81.29	79.80	80.75	213,245	+0.37(+0.46%)
Jan 05, 2022	82.91	82.97	80.38	80.38	333,186	-2.51(-3.03%)
Jan 04, 2022	83.35	83.54	82.54	82.89	449,088	-0.11(-0.13%)
Jan 03, 2022	83.40	83.61	82.39	83.00	372,708	-0.07(-0.08%)
Dec 31, 2021	82.86	83.53	82.84	83.06	146,641	+0.08(+0.09%)
Dec 30, 2021	83.26	83.71	82.95	82.99	152,120	-0.20(-0.25%)
Dec 29, 2021	82.67	83.37	82.64	83.19	316,400	+0.53(+0.64%)
Dec 28, 2021	82.95	83.46	82.55	82.66	169,005	-0.29(-0.35%)
Dec 27, 2021	82.02	83.00	81.67	82.96	157,882	+1.19(+1.45%)
Dec 23, 2021	81.60	82.01	81.34	81.77	347,526	+0.50(+0.61%)
Dec 22, 2021	80.53	81.40	80.44	81.27	163,725	+0.81(+1.00%)
Dec 21, 2021	79.33	80.53	79.26	80.46	346,201	+1.95(+2.48%)
Dec 20, 2021	78.80	78.80	77.46	78.51	233,926	-1.12(-1.41%)
Dec 17, 2021	79.04	80.33	78.54	79.63	219,387	+0.21(+0.27%)
Dec 16, 2021	81.38	81.38	79.07	79.42	266,991	-1.40(-1.74%)
Dec 15, 2021	79.94	80.82	78.96	80.82	165,001	+1.06(+1.33%)
Dec 14, 2021	79.74	80.36	79.26	79.76	243,995	-0.58(-0.73%)
Dec 13, 2021	80.85	80.91	80.00	80.35	225,425	-0.54(-0.67%)
Dec 10, 2021	81.43	81.71	80.43	80.89	422,707	+0.00(+0.00%)
Dec 09, 2021	82.12	82.51	80.89	80.89	257,447	-1.63(-1.98%)
Dec 08, 2021	82.12	82.61	81.77	82.52	149,300	+0.68(+0.83%)
Dec 07, 2021	81.05	82.56	81.05	81.84	223,710	+1.67(+2.09%)
Dec 06, 2021	79.51	80.57	78.69	80.17	228,901	+1.13(+1.43%)
Dec 03, 2021	80.56	80.56	78.36	79.04	319,023	-1.16(-1.44%)
Dec 02, 2021	78.72	80.47	78.59	80.20	399,552	+1.84(+2.35%)

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.