Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	72.16	72.73	72.16	72.55	62,350,292	+0.05(+0.07%)
Feb 25, 2022	72.16	72.52	72.34	72.50	50,879,888	+0.41(+0.57%)
Feb 24, 2022	71.03	72.13	70.96	72.09	64,734,876	+0.51(+0.71%)
Feb 23, 2022	71.84	71.89	71.56	71.58	42,722,248	-0.13(-0.18%)
Feb 22, 2022	71.83	72.01	71.62	71.71	42,675,076	-0.16(-0.23%)
Feb 18, 2022				71.88	0	+0.10(+0.14%)
Feb 17, 2022	71.94	71.94	71.72	71.77	35,866,184	-0.30(-0.42%)
Feb 16, 2022	71.63	72.13	71.57	72.07	44,972,040	+0.40(+0.56%)
Feb 15, 2022	71.75	71.80	71.59	71.68	37,739,928	+0.12(+0.17%)
Feb 14, 2022	71.67	71.82	71.29	71.55	42,151,352	-0.12(-0.17%)
Feb 11, 2022	72.17	72.19	71.49	71.68	68,140,712	-0.25(-0.35%)
Feb 10, 2022	72.44	72.69	71.92	71.93	67,377,088	-0.96(-1.32%)
Feb 09, 2022	72.79	72.94	72.79	72.89	43,410,336	+0.38(+0.53%)
Feb 08, 2022	72.65	72.71	72.47	72.51	45,675,564	-0.08(-0.11%)
Feb 07, 2022	72.44	72.72	72.33	72.59	43,509,200	-0.05(-0.07%)
Feb 04, 2022	72.63	72.75	72.14	72.64	75,862,312	-0.29(-0.39%)
Feb 03, 2022	73.25		72.92	72.92	51,953,380	-0.68(-0.93%)
Feb 02, 2022	73.62	73.67	73.37	73.61	33,843,732	+0.14(+0.19%)
Feb 01, 2022	73.40	73.51	73.16	73.47	48,847,784	+0.29(+0.40%)
Jan 31, 2022	73.01	73.29		73.18	91,160,464	+0.02(+0.02%)
Jan 28, 2022	72.79	73.17	72.53	73.16	59,603,092	+0.21(+0.28%)
Jan 27, 2022	73.46	73.54	72.79	72.96	54,804,792	-0.32(-0.44%)
Jan 26, 2022	73.85	74.19	73.18	73.28	74,602,728	-0.25(-0.34%)
Jan 25, 2022	73.52	73.66	73.35	73.53	50,841,712	-0.22(-0.29%)
Jan 24, 2022	73.60	73.79	73.24	73.74	91,888,040	-0.08(-0.11%)
Jan 21, 2022	73.81	73.96	73.72	73.82	66,113,868	+0.01(+0.01%)
Jan 20, 2022	74.09	74.28	73.79	73.81	44,231,864	-0.24(-0.32%)
Jan 19, 2022	74.15	74.26	73.92	74.05	36,328,836	+0.03(+0.04%)
Jan 18, 2022	74.17	74.17	73.97	74.02	53,656,852	-0.36(-0.49%)
Jan 14, 2022				74.38	0	-0.07(-0.09%)
Jan 13, 2022	74.70	74.74	74.42	74.45	36,689,916	-0.27(-0.36%)
Jan 12, 2022	74.71	74.75	74.60	74.72	28,497,216	+0.12(+0.16%)
Jan 11, 2022	74.29	74.60	74.08	74.60	37,631,132	+0.35(+0.47%)
Jan 10, 2022	74.10	74.27	73.76	74.25	61,251,580	+0.06(+0.08%)
Jan 07, 2022	74.38	74.38	74.18	74.19	40,205,884	-0.25(-0.33%)
Jan 06, 2022	74.39	74.58	74.35	74.44	49,563,840	+0.07(+0.09%)
Jan 05, 2022	74.94	74.98	74.37	74.37	51,861,700	-0.58(-0.77%)
Jan 04, 2022	75.17	75.17	74.88	74.95	39,479,028	-0.19(-0.25%)
Jan 03, 2022	75.10	75.14	74.96	75.14	41,629,144	-0.03(-0.05%)
Dec 31, 2021	75.22	75.27	75.15	75.18	13,316,401	-0.02(-0.02%)
Dec 30, 2021	75.25	75.25	75.16	75.19	14,266,404	-0.03(-0.05%)
Dec 29, 2021	75.30	75.32	75.21	75.23	19,398,676	-0.12(-0.16%)
Dec 28, 2021	75.36	75.37	75.23	75.35	19,850,422	-0.03(-0.05%)
Dec 27, 2021	75.31	75.44	75.28	75.38	15,505,566	+0.08(+0.10%)
Dec 23, 2021	75.13	75.35	75.12	75.31	18,070,116	+0.22(+0.29%)
Dec 22, 2021	74.87	75.11	74.86	75.09	20,176,668	+0.20(+0.27%)
Dec 21, 2021	74.60	74.90	74.60	74.89	28,433,352	+0.40(+0.53%)
Dec 20, 2021	74.42	74.55	74.38	74.49	31,956,658	-0.13(-0.17%)
Dec 17, 2021	74.61	74.74	74.48	74.62	31,781,958	-0.07(-0.09%)
Dec 16, 2021	74.78	74.85	74.64	74.69	31,820,406	-0.06(-0.07%)
Dec 15, 2021	74.45	74.77	74.33	74.75	36,814,384	+0.28(+0.38%)
Dec 14, 2021	74.48	74.56	74.33	74.46	23,642,942	-0.13(-0.17%)
Dec 13, 2021	74.59	74.66	74.53	74.59	19,889,022	+0.00(+0.00%)
Dec 10, 2021	74.53	74.62	74.51	74.59	23,514,846	+0.17(+0.23%)
Dec 09, 2021	74.74	74.74	74.42	74.42	28,963,732	-0.34(-0.45%)
Dec 08, 2021	74.72	74.80	74.63	74.76	31,052,730	-0.02(-0.02%)
Dec 07, 2021	74.66	74.97	74.60	74.77	49,815,312	+0.40(+0.53%)
Dec 06, 2021	74.08	74.46	74.05	74.38	32,780,460	+0.33(+0.44%)
Dec 03, 2021	74.09	74.14	73.90	74.05	55,291,424	+0.00(+0.00%)
Dec 02, 2021	73.55	74.10	73.54	74.05	49,212,200	+0.54(+0.74%)

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.