Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	74.15	76.27	74.15	75.99	1,149,311	+1.61(+2.16%)
Feb 25, 2022	73.45	74.49	72.90	74.38	691,407	+2.55(+3.55%)
Feb 24, 2022	68.34	72.01	68.30	71.83	1,140,940	+0.08(+0.11%)
Feb 23, 2022	73.13	73.90	71.61	71.75	620,249	+0.27(+0.38%)
Feb 22, 2022	71.51	72.91	70.87	71.48	809,121	-1.19(-1.64%)
Feb 18, 2022				72.67	0	-1.11(-1.50%)
Feb 17, 2022	75.32	75.77	73.70	73.78	514,254	-2.33(-3.06%)
Feb 16, 2022	75.95	76.60	75.14	76.11	497,266	+0.27(+0.36%)
Feb 15, 2022	74.46	76.02	74.35	75.83	653,102	+3.45(+4.76%)
Feb 14, 2022	72.14	73.23	71.88	72.39	624,357	-0.42(-0.58%)
Feb 11, 2022	73.89	74.33	72.28	72.80	719,641	-2.01(-2.68%)
Feb 10, 2022	74.84	76.26	74.63	74.81	581,556	-1.62(-2.12%)
Feb 09, 2022	75.72	76.48	75.70	76.43	721,894	+1.48(+1.98%)
Feb 08, 2022	74.13	75.00	73.65	74.95	701,573	-1.25(-1.64%)
Feb 07, 2022	76.14	76.70	75.62	76.19	523,935	-0.17(-0.22%)
Feb 04, 2022	75.53	76.82	75.33	76.36	548,627	+1.08(+1.44%)
Feb 03, 2022	75.73	76.46	75.09	75.28	475,575	-1.68(-2.18%)
Feb 02, 2022	78.23	78.33	76.84	76.95	569,983	-0.47(-0.60%)
Feb 01, 2022	77.49	77.55	76.39	77.42	1,167,844	+1.19(+1.56%)
Jan 31, 2022	73.37	76.30		76.23	846,920	+3.38(+4.64%)
Jan 28, 2022	72.18	72.87	71.14	72.85	1,086,168	-0.02(-0.03%)
Jan 27, 2022	75.68	75.81	72.52	72.87	1,163,492	-2.83(-3.74%)
Jan 26, 2022	77.46	78.00	75.24	75.71	901,965	+0.09(+0.12%)
Jan 25, 2022	75.27	76.44	74.83	75.62	828,785	-1.14(-1.48%)
Jan 24, 2022	75.42	76.76	73.51	76.76	2,337,933	-0.01(-0.01%)
Jan 21, 2022	77.92	78.45	76.65	76.77	1,397,407	-1.31(-1.67%)
Jan 20, 2022	79.20	80.49	77.96	78.07	1,005,453	-0.24(-0.31%)
Jan 19, 2022	80.02	80.17	78.20	78.32	987,018	-2.11(-2.63%)
Jan 18, 2022	80.82	81.64	80.34	80.43	851,212	-0.66(-0.82%)
Jan 14, 2022				81.09	0	+0.36(+0.45%)
Jan 13, 2022	82.65	82.74	80.57	80.73	1,138,699	-2.12(-2.56%)
Jan 12, 2022	82.40	83.00	81.98	82.86	1,108,617	+3.20(+4.02%)
Jan 11, 2022	78.12	80.01	77.94	79.65	917,237	+1.99(+2.56%)
Jan 10, 2022	77.77	77.88	76.31	77.66	1,390,333	-1.25(-1.58%)
Jan 07, 2022	79.05	79.68	78.02	78.91	832,673	-0.06(-0.07%)
Jan 06, 2022	79.29	79.67	77.82	78.97	1,006,262	-0.37(-0.47%)
Jan 05, 2022	81.72	81.95	79.25	79.34	1,230,862	-3.93(-4.71%)
Jan 04, 2022	83.34	83.44	82.12	83.26	1,345,903	-0.43(-0.51%)
Jan 03, 2022	83.23	83.82	82.84	83.69	930,579	+1.45(+1.76%)
Dec 31, 2021	82.79	83.06	82.22	82.24	432,042	-0.47(-0.57%)
Dec 30, 2021	82.38	83.12	82.06	82.71	624,364	+0.59(+0.72%)
Dec 29, 2021	82.16	82.35	81.10	82.12	895,767	+0.04(+0.05%)
Dec 28, 2021	82.15	82.63	81.68	82.08	593,813	+0.82(+1.01%)
Dec 27, 2021	81.24	81.54	80.60	81.26	952,136	-0.79(-0.96%)
Dec 23, 2021	81.73	82.26	80.70	82.05	866,188	+0.76(+0.93%)
Dec 22, 2021	81.06	81.75	80.72	81.29	841,905	+1.31(+1.64%)
Dec 21, 2021	79.90	80.30	79.34	79.98	2,139,279	+1.06(+1.34%)
Dec 20, 2021	80.02	80.26	78.14	78.92	1,951,700	-4.44(-5.33%)
Dec 17, 2021	82.56	83.73	81.88	83.36	1,172,307	-0.47(-0.56%)
Dec 16, 2021	86.13	86.13	83.44	83.83	978,174	-1.03(-1.21%)
Dec 15, 2021	83.76	85.04	82.69	84.86	946,992	+0.51(+0.60%)
Dec 14, 2021	84.21	84.79	83.51	84.35	1,330,402	-1.28(-1.50%)
Dec 13, 2021	87.54	87.54	85.10	85.64	1,177,915	-2.31(-2.63%)
Dec 10, 2021	87.80	87.97	87.07	87.95	733,235	+1.25(+1.45%)
Dec 09, 2021	88.20	88.22	86.61	86.70	1,000,533	-2.70(-3.02%)
Dec 08, 2021	88.14	89.51	87.76	89.40	1,313,692	+2.66(+3.07%)
Dec 07, 2021	87.02	87.02	86.15	86.74	1,153,051	+0.53(+0.62%)
Dec 06, 2021	85.53	86.34	84.33	86.20	1,213,310	-0.26(-0.30%)
Dec 03, 2021	88.87	89.51	85.71	86.46	1,895,361	-2.83(-3.17%)
Dec 02, 2021	88.84	89.53	88.06	89.29	1,540,127	+0.49(+0.55%)

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.