Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.36	74.58	73.61	73.75	37,118	-1.02(-1.36%)
Feb 25, 2022	73.24	74.96	73.58	74.77	24,091	+1.82(+2.49%)
Feb 24, 2022	72.77	73.25	71.01	72.95	72,258	-0.28(-0.38%)
Feb 23, 2022	73.81	74.08	73.23	73.23	52,280	-0.65(-0.88%)
Feb 22, 2022	74.54	74.54	73.47	73.88	25,976	-0.66(-0.88%)
Feb 18, 2022				74.54	0	-0.05(-0.06%)
Feb 17, 2022	74.34	74.98	73.79	74.58	36,565	+0.32(+0.44%)
Feb 16, 2022	73.99	74.62	73.25	74.26	25,232	+0.33(+0.45%)
Feb 15, 2022	75.38	76.05	73.81	73.93	40,736	-1.28(-1.70%)
Feb 14, 2022	75.73	76.33	74.37	75.21	57,452	-0.21(-0.28%)
Feb 11, 2022	74.66	75.66	74.21	75.42	45,312	+1.46(+1.97%)
Feb 10, 2022	74.47	75.34	73.60	73.96	49,927	-0.67(-0.89%)
Feb 09, 2022	75.13	75.13	74.33	74.63	31,245	-0.12(-0.16%)
Feb 08, 2022	73.86	75.05	73.73	74.75	26,372	+0.81(+1.09%)
Feb 07, 2022	73.91	74.49	73.56	73.94	74,217	+0.19(+0.26%)
Feb 04, 2022	73.43	74.19	72.45	73.75	51,017	-0.06(-0.09%)
Feb 03, 2022	74.03	74.25	73.38	73.81	47,534	-0.72(-0.97%)
Feb 02, 2022	73.85	75.24	73.39	74.54	69,643	+0.41(+0.55%)
Feb 01, 2022	73.63	74.49	72.17	74.13	59,252	+0.99(+1.36%)
Jan 28, 2022	75.63	75.89	72.34	73.14	41,410	-3.30(-4.32%)
Jan 27, 2022	76.52	77.90	75.97	76.44	28,029	-0.10(-0.13%)
Jan 26, 2022	79.51	79.51	76.21	76.54	60,886	-2.57(-3.25%)
Jan 25, 2022	80.22	80.27	78.05	79.11	36,059	-1.16(-1.44%)
Jan 24, 2022	79.27	80.84	78.83	80.27	61,344	+0.51(+0.64%)
Jan 21, 2022	79.39	81.24	79.19	79.76	33,261	+0.16(+0.20%)
Jan 20, 2022	80.72	81.16	79.31	79.60	26,205	-1.12(-1.39%)
Jan 19, 2022	80.47	81.10	79.93	80.72	20,170	+0.41(+0.51%)
Jan 18, 2022	81.96	81.96	79.88	80.32	30,132	-2.10(-2.54%)
Jan 14, 2022				82.41	0	+0.28(+0.34%)
Jan 13, 2022	81.78	82.90	81.57	82.13	19,098	+0.63(+0.77%)
Jan 12, 2022	83.14	83.24	81.50	81.50	31,504	-1.33(-1.60%)
Jan 11, 2022	83.98	83.98	82.08	82.83	29,725	-1.09(-1.30%)
Jan 10, 2022	84.27	84.40	83.77	83.92	28,120	-0.17(-0.20%)
Jan 07, 2022	84.77	84.97	84.09	84.09	19,059	-0.50(-0.59%)
Jan 06, 2022	84.41	85.22	84.23	84.59	24,417	+0.45(+0.53%)
Jan 05, 2022	84.41	85.42	83.92	84.15	27,732	-0.03(-0.03%)
Jan 04, 2022	84.36	85.26	84.17	84.17	81,756	+0.16(+0.19%)
Jan 03, 2022	83.55	84.25	82.89	84.02	25,840	+0.40(+0.48%)
Dec 31, 2021	82.98	84.24	82.43	83.62	19,571	+0.49(+0.59%)
Dec 30, 2021	83.40	83.55	82.89	83.13	15,325	-0.44(-0.52%)
Dec 29, 2021	82.90	83.90	82.68	83.56	17,938	-0.19(-0.22%)
Dec 28, 2021	82.76	84.13	82.59	83.75	22,288	+0.89(+1.07%)
Dec 27, 2021	83.01	83.42	82.36	82.86	17,388	+0.02(+0.02%)
Dec 23, 2021	82.97	83.30	82.48	82.84	54,380	+0.19(+0.24%)
Dec 22, 2021	81.86	82.70	81.24	82.64	26,801	+0.96(+1.18%)
Dec 21, 2021	81.34	82.97	80.58	81.68	27,826	+0.39(+0.48%)
Dec 20, 2021	81.80	81.80	80.20	81.29	50,316	-0.70(-0.86%)
Dec 17, 2021	83.43	85.42	81.81	81.99	229,554	-1.17(-1.41%)
Dec 16, 2021	83.64	84.37	82.87	83.16	69,146	-0.17(-0.20%)
Dec 15, 2021	81.91	83.52	81.24	83.33	50,847	+1.42(+1.73%)
Dec 14, 2021	81.90	82.93	81.74	81.91	42,889	+0.02(+0.02%)
Dec 13, 2021	81.73	82.59	81.33	81.89	30,152	+0.16(+0.19%)
Dec 10, 2021	80.28	82.38	80.28	81.73	45,707	+1.96(+2.45%)
Dec 09, 2021	79.19	80.24	79.11	79.78	69,143	+0.55(+0.69%)
Dec 08, 2021	79.67	79.85	78.61	79.23	41,363	-0.33(-0.42%)
Dec 07, 2021	79.01	80.21	79.01	79.56	27,756	+0.86(+1.10%)
Dec 06, 2021	77.61	79.31	77.61	78.70	35,295	+1.63(+2.12%)
Dec 03, 2021	77.55	77.60	76.73	77.07	25,584	-0.11(-0.14%)
Dec 02, 2021	76.14	77.47	75.98	77.18	41,414	+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.