Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.36	74.58	73.61	73.75	37,120	-1.02(-1.36%)
Feb 25, 2022	73.24	74.96	73.58	74.77	24,092	+1.82(+2.49%)
Feb 24, 2022	72.76	73.24	71.01	72.95	72,262	-0.28(-0.38%)
Feb 23, 2022	73.81	74.08	73.23	73.23	52,283	-0.65(-0.88%)
Feb 22, 2022	74.53	74.53	73.46	73.87	25,977	-0.66(-0.88%)
Feb 18, 2022				74.53	0	-0.05(-0.06%)
Feb 17, 2022	74.34	74.98	73.78	74.58	36,567	+0.32(+0.44%)
Feb 16, 2022	73.99	74.62	73.24	74.26	25,233	+0.33(+0.45%)
Feb 15, 2022	75.38	76.05	73.80	73.92	40,738	-1.28(-1.70%)
Feb 14, 2022	75.73	76.33	74.37	75.20	57,455	-0.21(-0.28%)
Feb 11, 2022	74.65	75.66	74.21	75.41	45,314	+1.46(+1.97%)
Feb 10, 2022	74.47	75.34	73.60	73.96	49,930	-0.67(-0.89%)
Feb 09, 2022	75.13	75.13	74.33	74.63	31,247	-0.12(-0.16%)
Feb 08, 2022	73.86	75.04	73.73	74.75	26,374	+0.81(+1.09%)
Feb 07, 2022	73.90	74.49	73.56	73.94	74,222	+0.19(+0.26%)
Feb 04, 2022	73.43	74.19	72.44	73.75	51,020	-0.06(-0.09%)
Feb 03, 2022	74.02	74.25	73.37	73.81	47,537	-0.72(-0.97%)
Feb 02, 2022	73.85	75.24	73.38	74.53	69,647	+0.41(+0.55%)
Feb 01, 2022	73.62	74.49	72.17	74.13	59,256	+0.99(+1.36%)
Jan 28, 2022	75.63	75.88	72.34	73.13	41,412	-3.30(-4.32%)
Jan 27, 2022	76.52	77.90	75.96	76.43	28,030	-0.10(-0.13%)
Jan 26, 2022	79.50	79.50	76.20	76.54	60,889	-2.57(-3.25%)
Jan 25, 2022	80.22	80.26	78.05	79.11	36,061	-1.16(-1.44%)
Jan 24, 2022	79.26	80.84	78.83	80.26	61,348	+0.51(+0.64%)
Jan 21, 2022	79.38	81.24	79.19	79.75	33,263	+0.16(+0.20%)
Jan 20, 2022	80.72	81.15	79.31	79.60	26,207	-1.12(-1.39%)
Jan 19, 2022	80.47	81.10	79.92	80.72	20,171	+0.41(+0.51%)
Jan 18, 2022	81.95	81.95	79.88	80.31	30,134	-2.10(-2.54%)
Jan 14, 2022				82.41	0	+0.28(+0.34%)
Jan 13, 2022	81.78	82.89	81.56	82.13	19,100	+0.63(+0.77%)
Jan 12, 2022	83.13	83.23	81.50	81.50	31,506	-1.33(-1.60%)
Jan 11, 2022	83.97	83.97	82.07	82.82	29,726	-1.09(-1.30%)
Jan 10, 2022	84.26	84.39	83.77	83.92	28,122	-0.17(-0.20%)
Jan 07, 2022	84.76	84.97	84.09	84.09	19,060	-0.50(-0.59%)
Jan 06, 2022	84.41	85.22	84.22	84.59	24,419	+0.45(+0.53%)
Jan 05, 2022	84.40	85.41	83.92	84.14	27,734	-0.03(-0.03%)
Jan 04, 2022	84.35	85.25	84.17	84.17	81,761	+0.16(+0.19%)
Jan 03, 2022	83.55	84.24	82.89	84.01	25,841	+0.40(+0.48%)
Dec 31, 2021	82.97	84.23	82.43	83.61	19,572	+0.49(+0.59%)
Dec 30, 2021	83.40	83.55	82.89	83.12	15,326	-0.44(-0.52%)
Dec 29, 2021	82.90	83.90	82.68	83.56	17,939	-0.19(-0.22%)
Dec 28, 2021	82.76	84.12	82.58	83.74	22,289	+0.89(+1.07%)
Dec 27, 2021	83.01	83.42	82.35	82.85	17,389	+0.02(+0.02%)
Dec 23, 2021	82.96	83.30	82.47	82.83	54,383	+0.19(+0.24%)
Dec 22, 2021	81.86	82.69	81.24	82.64	26,803	+0.96(+1.18%)
Dec 21, 2021	81.33	82.96	80.57	81.67	27,827	+0.39(+0.48%)
Dec 20, 2021	81.79	81.79	80.19	81.28	50,319	-0.70(-0.86%)
Dec 17, 2021	83.43	85.41	81.80	81.99	229,567	-1.17(-1.41%)
Dec 16, 2021	83.63	84.37	82.86	83.16	69,150	-0.17(-0.20%)
Dec 15, 2021	81.90	83.51	81.24	83.32	50,850	+1.42(+1.73%)
Dec 14, 2021	81.90	82.93	81.74	81.91	42,891	+0.02(+0.02%)
Dec 13, 2021	81.73	82.58	81.32	81.89	30,153	+0.16(+0.19%)
Dec 10, 2021	80.27	82.38	80.27	81.73	45,710	+1.96(+2.45%)
Dec 09, 2021	79.19	80.24	79.11	79.77	69,147	+0.55(+0.69%)
Dec 08, 2021	79.66	79.85	78.60	79.23	41,366	-0.33(-0.42%)
Dec 07, 2021	79.00	80.21	79.00	79.56	27,757	+0.86(+1.10%)
Dec 06, 2021	77.60	79.31	77.60	78.70	35,297	+1.63(+2.12%)
Dec 03, 2021	77.55	77.59	76.72	77.07	25,586	-0.11(-0.14%)
Dec 02, 2021	76.14	77.47	75.98	77.18	41,416	+1.37(+1.81%)

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.