Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	73.94	74.71	73.72	74.53	4,388,587	-0.01(-0.01%)
Feb 25, 2022	73.36	74.91	73.35	74.54	3,335,891	+1.90(+2.62%)
Feb 24, 2022	72.57	72.91	71.64	72.64	3,287,447	+0.02(+0.03%)
Feb 23, 2022	74.08	74.50	72.56	72.62	2,845,060	-2.47(-3.29%)
Feb 22, 2022	75.60	75.79	74.64	75.09	1,959,083	-0.37(-0.50%)
Feb 18, 2022				75.46	0	+0.49(+0.66%)
Feb 17, 2022	73.27	75.40	71.99	74.97	4,307,047	+0.57(+0.77%)
Feb 16, 2022	74.82	75.15	73.89	74.40	2,606,000	-0.47(-0.63%)
Feb 15, 2022	75.17	75.48	74.46	74.87	3,240,661	-0.04(-0.05%)
Feb 14, 2022	76.49	76.81	74.44	74.91	4,366,437	-1.74(-2.27%)
Feb 11, 2022	77.45	77.70	76.36	76.65	1,841,143	-0.52(-0.67%)
Feb 10, 2022	78.58	78.74	76.88	77.17	2,331,722	-2.43(-3.06%)
Feb 09, 2022	80.52	80.70	79.29	79.60	2,069,314	-0.36(-0.46%)
Feb 08, 2022	80.95	81.09	79.87	79.96	2,097,891	-0.67(-0.82%)
Feb 07, 2022	79.84	80.83	79.07	80.63	1,720,985	+0.68(+0.85%)
Feb 04, 2022	79.54	80.81	78.62	79.94	2,663,322	-0.30(-0.37%)
Feb 03, 2022	80.78		79.98	80.24	2,162,673	-0.56(-0.69%)
Feb 02, 2022	80.06	81.17	79.73	80.80	2,235,675	+0.65(+0.81%)
Feb 01, 2022	81.24	81.88	79.36	80.15	2,120,231	-1.39(-1.70%)
Jan 31, 2022	79.00	81.76		81.54	2,522,710	+2.08(+2.61%)
Jan 28, 2022	77.67	79.61	77.18	79.46	2,846,426	+1.34(+1.71%)
Jan 27, 2022	77.74	79.08	77.42	78.12	1,212,622	+0.99(+1.29%)
Jan 26, 2022	78.08	78.69	76.79	77.13	2,144,368	-0.84(-1.08%)
Jan 25, 2022	77.85	78.60	77.06	77.97	1,549,346	-0.53(-0.67%)
Jan 24, 2022	79.69	80.24	76.58	78.50	3,096,350	-0.87(-1.10%)
Jan 21, 2022	79.66	80.60	79.07	79.37	2,206,097	+0.40(+0.51%)
Jan 20, 2022	79.47	79.98	78.86	78.97	1,194,018	-0.18(-0.23%)
Jan 19, 2022	78.89	80.07	78.73	79.15	1,037,106	+0.06(+0.08%)
Jan 18, 2022	79.13	79.36	77.37	79.09	1,688,236	-0.53(-0.66%)
Jan 14, 2022				79.62	0	-0.63(-0.78%)
Jan 13, 2022	79.95	80.45	79.07	80.24	1,254,287	+0.53(+0.66%)
Jan 12, 2022	78.55	79.93	78.11	79.72	1,710,110	+0.78(+0.99%)
Jan 11, 2022	81.15	81.51	78.20	78.93	2,088,397	-2.15(-2.65%)
Jan 10, 2022	80.74	81.62	80.33	81.08	1,686,952	-0.61(-0.75%)
Jan 07, 2022	81.06	82.21	80.36	81.69	1,145,625	+0.69(+0.85%)
Jan 06, 2022	81.41	81.85	80.65	81.00	1,258,231	-0.30(-0.37%)
Jan 05, 2022	80.33	82.36	80.33	81.30	1,295,513	+0.77(+0.95%)
Jan 04, 2022	81.00	82.30	80.50	80.54	2,043,241	-0.67(-0.83%)
Jan 03, 2022	82.62	82.78	80.53	81.21	1,629,392	-1.69(-2.03%)
Dec 31, 2021	82.97	83.33	82.20	82.90	1,075,791	-0.15(-0.18%)
Dec 30, 2021	82.85	83.30	82.06	83.04	900,296	+0.48(+0.58%)
Dec 29, 2021	82.14	82.59	81.78	82.56	633,825	+0.50(+0.61%)
Dec 28, 2021	81.32	82.13	81.17	82.06	603,852	+0.77(+0.94%)
Dec 27, 2021	81.82	81.89	80.95	81.29	899,604	-0.20(-0.25%)
Dec 23, 2021	81.43	82.09	81.28	81.49	855,742	+0.08(+0.10%)
Dec 22, 2021	80.92	81.63	80.72	81.41	1,198,326	+0.36(+0.44%)
Dec 21, 2021	82.17	82.60	80.70	81.06	959,256	-0.65(-0.79%)
Dec 20, 2021	80.92	81.78	80.21	81.70	1,110,168	+0.25(+0.30%)
Dec 17, 2021	82.70	83.28	81.15	81.46	3,263,660	-1.38(-1.66%)
Dec 16, 2021	82.25	83.07	81.80	82.83	1,320,813	+0.59(+0.71%)
Dec 15, 2021	81.02	82.35	80.90	82.25	1,789,992	+1.46(+1.80%)
Dec 14, 2021	80.97	81.36	80.28	80.79	1,191,269	+0.00(+0.00%)
Dec 13, 2021	79.38	81.28	79.13	80.79	2,101,139	+1.25(+1.57%)
Dec 10, 2021	79.42	79.79	78.90	79.54	1,075,220	+0.32(+0.40%)
Dec 09, 2021	79.11	79.81	78.03	79.22	1,451,883	+0.16(+0.21%)
Dec 08, 2021	79.11	79.49	78.43	79.06	1,564,722	+0.05(+0.06%)
Dec 07, 2021	77.64	79.18	77.43	79.02	1,702,829	+1.05(+1.35%)
Dec 06, 2021	77.52	78.95	77.40	77.97	1,847,585	+0.76(+0.98%)
Dec 03, 2021	75.79	77.29	74.87	77.21	1,717,613	+2.01(+2.67%)
Dec 02, 2021	74.89	75.84	74.43	75.20	1,419,914	+0.62(+0.83%)

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.