Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	75.97	77.17	75.78	76.11	81,342	-0.20(-0.27%)
Feb 25, 2022	74.37	76.66	75.89	76.32	47,265	+2.42(+3.28%)
Feb 24, 2022	72.85	73.95	72.06	73.89	43,553	+0.14(+0.18%)
Feb 23, 2022	74.94	74.94	73.58	73.76	35,233	-0.84(-1.13%)
Feb 22, 2022	74.85	75.88	74.50	74.60	47,431	-0.84(-1.11%)
Feb 18, 2022				75.44	0	+0.18(+0.24%)
Feb 17, 2022	75.28	75.85	74.57	75.25	75,899	-0.63(-0.83%)
Feb 16, 2022	75.34	76.20	74.91	75.88	38,440	+0.64(+0.85%)
Feb 15, 2022	73.94	75.43	73.94	75.24	34,949	+1.84(+2.50%)
Feb 14, 2022	72.79	73.67	72.34	73.41	63,541	+0.85(+1.17%)
Feb 11, 2022	72.29	72.96	71.18	72.56	50,717	+0.55(+0.76%)
Feb 10, 2022	72.89	73.37	71.47	72.01	49,286	-2.39(-3.21%)
Feb 09, 2022	74.44	74.86	74.05	74.39	32,476	+0.63(+0.85%)
Feb 08, 2022	72.55	73.93	72.55	73.77	26,892	+0.95(+1.30%)
Feb 07, 2022	71.29	73.06	71.29	72.82	57,430	+1.54(+2.15%)
Feb 04, 2022	72.17	72.26	70.33	71.28	25,890	-1.20(-1.65%)
Feb 03, 2022	72.80	73.63	72.33	72.48	29,174	-1.10(-1.50%)
Feb 02, 2022	74.12	74.18	73.04	73.58	40,396	-0.87(-1.17%)
Feb 01, 2022	74.66	74.66	73.31	74.45	49,874	-0.11(-0.14%)
Jan 31, 2022	72.79	74.62		74.56	50,755	+1.13(+1.54%)
Jan 28, 2022	72.03	73.53	69.47	73.43	132,242	+1.48(+2.05%)
Jan 27, 2022	73.48	74.20	71.95	71.95	61,472	-0.96(-1.31%)
Jan 26, 2022	74.52	75.97	72.34	72.91	35,260	-1.43(-1.92%)
Jan 25, 2022	74.80	74.87	72.64	74.33	35,728	-1.49(-1.96%)
Jan 24, 2022	73.83	76.32	73.24	75.82	55,075	+1.17(+1.57%)
Jan 21, 2022	73.99	76.24	73.57	74.65	42,077	+0.58(+0.78%)
Jan 20, 2022	75.70	76.30	73.91	74.07	130,751	-1.65(-2.18%)
Jan 19, 2022	77.08	77.28	75.44	75.73	25,466	-0.82(-1.07%)
Jan 18, 2022	77.75	77.75	76.22	76.55	21,340	-1.75(-2.23%)
Jan 14, 2022				78.30	0	+0.28(+0.36%)
Jan 13, 2022	78.05	79.28	77.85	78.02	19,898	+0.52(+0.67%)
Jan 12, 2022	78.24	78.51	77.40	77.49	43,915	-0.24(-0.31%)
Jan 11, 2022	78.09	78.47	77.02	77.74	32,581	-0.30(-0.38%)
Jan 10, 2022	78.32	78.32	76.79	78.04	97,224	-0.99(-1.25%)
Jan 07, 2022	79.21	79.78	78.73	79.02	35,070	-0.52(-0.66%)
Jan 06, 2022	79.22	79.94	78.61	79.54	37,477	+0.56(+0.71%)
Jan 05, 2022	80.48	81.18	78.67	78.98	37,892	-1.01(-1.27%)
Jan 04, 2022	79.23	80.92	79.23	80.00	36,169	+1.47(+1.87%)
Jan 03, 2022	78.83	80.04	78.01	78.53	78,737	+0.23(+0.30%)
Dec 31, 2021	77.79	78.69	77.79	78.30	24,859	+0.14(+0.19%)
Dec 30, 2021	79.01	79.79	78.14	78.15	27,820	-0.78(-0.99%)
Dec 29, 2021	78.79	78.79	78.58	78.93	24,900	+0.14(+0.18%)
Dec 28, 2021	78.62	79.23	78.35	78.79	23,175	+0.23(+0.30%)
Dec 27, 2021	77.82	78.87	76.79	78.56	35,692	+0.92(+1.18%)
Dec 23, 2021	77.19	78.15	75.69	77.64	20,613	+1.04(+1.36%)
Dec 22, 2021	75.35	76.73	75.10	76.60	32,941	+1.01(+1.34%)
Dec 21, 2021	74.49	75.90	74.49	75.58	52,976	+1.08(+1.45%)
Dec 20, 2021	76.14	76.14	73.43	74.50	63,639	-2.50(-3.25%)
Dec 17, 2021	78.67	79.19	76.47	77.00	204,425	-0.52(-0.67%)
Dec 16, 2021	79.71	79.76	77.31	77.52	81,017	-1.60(-2.03%)
Dec 15, 2021	77.95	79.34	76.84	79.13	74,548	+1.65(+2.13%)
Dec 14, 2021	78.69	79.17	77.31	77.47	59,181	-1.25(-1.58%)
Dec 13, 2021	78.81	79.37	78.29	78.72	35,329	-0.61(-0.77%)
Dec 10, 2021	79.96	80.24	78.89	79.33	28,441	+0.00(+0.00%)
Dec 09, 2021	80.43	81.96	79.21	79.33	40,465	-1.71(-2.11%)
Dec 08, 2021	81.32	81.41	80.19	81.04	34,952	+0.29(+0.36%)
Dec 07, 2021	81.32	81.68	80.25	80.75	35,651	+0.12(+0.14%)
Dec 06, 2021	79.57	81.00	79.57	80.63	43,900	+2.05(+2.61%)
Dec 03, 2021	77.82	78.78	77.56	78.59	51,104	+0.55(+0.71%)
Dec 02, 2021	76.25	78.31	76.25	78.04	33,790	+2.35(+3.10%)

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.