Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.74	75.38	74.60	75.22	1,950,887	-0.74(-0.97%)
Feb 25, 2022	74.97	75.95	74.86	75.95	1,520,355	+1.19(+1.59%)
Feb 24, 2022	72.61	74.86	72.55	74.77	3,219,984	-0.99(-1.31%)
Feb 23, 2022	77.04	77.04	75.68	75.76	1,355,625	-0.83(-1.09%)
Feb 22, 2022	76.76	77.18	76.20	76.60	1,011,923	-1.18(-1.51%)
Feb 18, 2022				77.77	0	-0.69(-0.88%)
Feb 17, 2022	79.02	79.22	78.35	78.46	1,141,401	-0.72(-0.91%)
Feb 16, 2022	78.54	79.46	78.51	79.18	1,255,707	+0.39(+0.50%)
Feb 15, 2022	78.30	78.83	78.12	78.79	1,166,843	+1.62(+2.10%)
Feb 14, 2022	77.46	77.56	76.79	77.17	964,541	-0.70(-0.90%)
Feb 11, 2022	79.22	79.43	77.71	77.87	1,903,121	-1.24(-1.57%)
Feb 10, 2022	78.90	80.07	78.90	79.11	1,234,333	-0.60(-0.76%)
Feb 09, 2022	79.09	79.72	79.06	79.71	959,460	+1.34(+1.71%)
Feb 08, 2022	77.57	78.44	77.57	78.37	741,849	+0.59(+0.76%)
Feb 07, 2022	77.77	78.13	77.53	77.78	1,308,171	-0.21(-0.27%)
Feb 04, 2022	77.43	78.26	77.28	77.99	672,854	+0.43(+0.56%)
Feb 03, 2022	77.59			77.56	731,320	-0.82(-1.05%)
Feb 02, 2022	78.89	78.89	78.01	78.38	965,492	-0.10(-0.12%)
Feb 01, 2022	78.39	78.54	77.67	78.48	1,113,839	+0.36(+0.47%)
Jan 31, 2022	76.38	78.19		78.12	1,073,481	+2.55(+3.38%)
Jan 28, 2022	75.28	75.58	74.50	75.56	1,159,770	+0.21(+0.28%)
Jan 27, 2022	76.32	76.37	75.35	75.35	820,801	-1.29(-1.69%)
Jan 26, 2022	78.16	78.16	76.58	76.64	1,186,165	-1.13(-1.45%)
Jan 25, 2022	77.53	78.09	77.22	77.77	2,364,927	-0.29(-0.37%)
Jan 24, 2022	78.29	78.29	76.41	78.06	1,923,963	-0.97(-1.22%)
Jan 21, 2022	80.07	80.17	78.97	79.03	723,756	-1.34(-1.67%)
Jan 20, 2022	81.17	81.61	80.19	80.36	2,409,602	+0.78(+0.99%)
Jan 19, 2022	79.90	80.09	79.55	79.58	1,156,525	+0.14(+0.18%)
Jan 18, 2022	79.27	79.87	79.27	79.44	1,110,975	-1.27(-1.58%)
Jan 14, 2022				80.71	0	-0.11(-0.14%)
Jan 13, 2022	81.64	81.68	80.75	80.82	3,443,235	-1.07(-1.31%)
Jan 12, 2022	81.69	82.01	81.36	81.90	4,503,647	+1.22(+1.51%)
Jan 11, 2022	79.53	80.74	79.36	80.68	618,284	+1.58(+2.00%)
Jan 10, 2022	78.97	79.35	78.54	79.10	1,102,876	-0.05(-0.06%)
Jan 07, 2022	78.87	79.25	78.51	79.15	993,326	+0.74(+0.94%)
Jan 06, 2022	78.19	78.74	77.89	78.41	624,379	+0.37(+0.48%)
Jan 05, 2022	78.73	79.34	78.02	78.04	1,686,211	-1.32(-1.66%)
Jan 04, 2022	79.71	79.82	79.19	79.36	1,108,533	-0.33(-0.41%)
Jan 03, 2022	79.53	79.75	78.96	79.69	658,370	+0.56(+0.71%)
Dec 31, 2021	79.49	79.89	79.10	79.12	734,631	-0.43(-0.54%)
Dec 30, 2021	78.60	79.74	78.60	79.55	1,288,047	+0.95(+1.21%)
Dec 29, 2021	78.82	78.90	78.22	78.60	1,278,182	-0.33(-0.42%)
Dec 28, 2021	79.30	79.30	78.90	78.94	772,540	-0.18(-0.23%)
Dec 27, 2021	78.99	79.34	78.84	79.12	870,445	+0.21(+0.27%)
Dec 23, 2021	78.69	79.06	78.36	78.91	1,120,708	+0.38(+0.49%)
Dec 22, 2021	78.06	78.55	77.83	78.53	1,151,882	+0.34(+0.44%)
Dec 21, 2021	77.46	78.20	77.44	78.18	1,302,163	+1.47(+1.92%)
Dec 20, 2021	76.65	76.91	76.35	76.71	1,000,695	-1.12(-1.44%)
Dec 17, 2021	77.70	78.18	77.46	77.83	1,326,144	-0.44(-0.56%)
Dec 16, 2021	79.02	79.26	78.19	78.27	1,254,993	-0.13(-0.17%)
Dec 15, 2021	78.39	78.49	77.38	78.40	1,109,725	-0.40(-0.51%)
Dec 14, 2021	78.50	78.90	78.35	78.81	1,916,222	-0.20(-0.25%)
Dec 13, 2021	79.71	79.71	78.76	79.01	1,608,784	-1.19(-1.48%)
Dec 10, 2021	80.13	80.37	79.99	80.20	862,606	-0.03(-0.03%)
Dec 09, 2021	80.27	80.63	80.08	80.22	1,527,315	-0.25(-0.32%)
Dec 08, 2021	80.04	80.65	79.86	80.48	1,597,476	+0.44(+0.55%)
Dec 07, 2021	79.85	80.08	79.72	80.04	1,511,856	+1.31(+1.66%)
Dec 06, 2021	77.87	78.73	77.58	78.73	1,128,322	+0.75(+0.96%)
Dec 03, 2021	78.98	79.03	77.66	77.98	1,470,508	-1.19(-1.51%)
Dec 02, 2021	79.26	79.52	78.77	79.17	1,504,163	+0.86(+1.10%)

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.