Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	80.03	80.64	76.93	77.95	185,824	-2.11(-2.64%)
Feb 25, 2022	77.53	80.24	77.65	80.06	77,516	+3.13(+4.07%)
Feb 24, 2022	77.29	77.98	75.51	76.93	175,701	-0.85(-1.10%)
Feb 23, 2022	78.49	78.89	77.35	77.79	82,966	+0.12(+0.15%)
Feb 22, 2022	78.71	78.71	76.27	77.67	134,686	+0.00(+0.00%)
Feb 18, 2022				77.67	0	+0.72(+0.93%)
Feb 17, 2022	78.70	78.71	76.60	76.95	115,400	-1.97(-2.50%)
Feb 16, 2022	75.95	79.71	75.45	78.93	167,261	+4.07(+5.44%)
Feb 15, 2022	73.53	75.42	73.53	74.85	111,508	+2.80(+3.88%)
Feb 14, 2022	72.79	73.72	72.04	72.05	161,564	-0.29(-0.41%)
Feb 11, 2022	71.52	72.67	70.91	72.35	129,441	+0.97(+1.36%)
Feb 10, 2022	70.27	72.02	69.75	71.38	169,070	+0.36(+0.50%)
Feb 09, 2022	70.82	71.89	70.24	71.02	116,711	+0.95(+1.35%)
Feb 08, 2022	71.04	71.76	69.97	70.07	77,627	-1.35(-1.89%)
Feb 07, 2022	70.87	71.98	70.54	71.42	89,622	+0.26(+0.36%)
Feb 04, 2022	71.08	72.11	69.93	71.16	118,128	-0.59(-0.82%)
Feb 03, 2022	71.55	73.06		71.75	106,319	-0.73(-1.01%)
Feb 02, 2022	72.20	73.08	72.13	72.49	99,397	+0.72(+1.01%)
Feb 01, 2022	72.99	72.99	70.84	71.76	93,119	-0.99(-1.36%)
Jan 31, 2022	70.58	72.88		72.75	111,556	+1.34(+1.88%)
Jan 28, 2022	69.13	71.47	67.83	71.41	141,442	+2.79(+4.06%)
Jan 27, 2022	69.41	70.90	67.85	68.62	137,933	-0.92(-1.32%)
Jan 26, 2022	71.60	72.64	69.15	69.54	111,736	-1.16(-1.64%)
Jan 25, 2022	70.75	71.98	69.28	70.70	136,761	-1.30(-1.81%)
Jan 24, 2022	71.09	72.52	69.60	72.00	126,360	+0.41(+0.58%)
Jan 21, 2022	71.94	73.54	71.19	71.59	119,308	-0.34(-0.47%)
Jan 20, 2022	73.27	74.82	71.80	71.93	89,180	-1.35(-1.84%)
Jan 19, 2022	76.32	76.37	73.17	73.27	119,373	-2.36(-3.12%)
Jan 18, 2022	75.26	76.10	74.37	75.63	89,734	-0.02(-0.02%)
Jan 14, 2022				75.65	0	-0.30(-0.40%)
Jan 13, 2022	74.04	76.56	74.04	75.95	111,851	+2.47(+3.36%)
Jan 12, 2022	72.38	73.81	72.38	73.49	100,452	+1.17(+1.62%)
Jan 11, 2022	73.09	73.16	70.95	72.31	115,799	-0.73(-1.00%)
Jan 10, 2022	72.48	73.22	71.83	73.05	124,300	+0.39(+0.54%)
Jan 07, 2022	73.82	75.02	72.46	72.65	106,877	-1.58(-2.13%)
Jan 06, 2022	74.60	75.16	73.82	74.23	74,254	-0.58(-0.77%)
Jan 05, 2022	76.15	76.43	74.54	74.81	85,051	-1.00(-1.32%)
Jan 04, 2022	75.75	76.36	75.38	75.81	147,003	+0.37(+0.49%)
Jan 03, 2022	77.14	77.53	74.71	75.44	163,990	-1.47(-1.91%)
Dec 31, 2021	75.71	77.56	75.58	76.91	140,549	+1.00(+1.32%)
Dec 30, 2021	76.00	76.89	75.81	75.91	238,843	+0.24(+0.32%)
Dec 29, 2021	75.19	76.26	74.40	75.67	123,824	+0.87(+1.17%)
Dec 28, 2021	73.90	75.60	73.90	74.80	114,871	+0.52(+0.70%)
Dec 27, 2021	72.81	74.42	72.52	74.27	127,884	+2.06(+2.86%)
Dec 23, 2021	72.94	73.20	71.38	72.21	84,230	-0.64(-0.88%)
Dec 22, 2021	72.64	73.27	71.90	72.85	143,566	+0.57(+0.79%)
Dec 21, 2021	72.38	72.86	71.81	72.28	116,418	+0.56(+0.78%)
Dec 20, 2021	71.22	72.22	69.80	71.72	195,568	-0.27(-0.37%)
Dec 17, 2021	70.23	72.52	70.23	71.99	573,529	+1.18(+1.67%)
Dec 16, 2021	71.52	71.87	69.83	70.81	111,350	-0.63(-0.89%)
Dec 15, 2021	70.01	72.21	69.74	71.44	192,716	+1.39(+1.98%)
Dec 14, 2021	71.41	71.83	69.44	70.05	168,652	-1.42(-1.99%)
Dec 13, 2021	70.85	71.79	70.08	71.48	106,394	+0.18(+0.26%)
Dec 10, 2021	71.56	71.74	70.53	71.29	81,220	+0.18(+0.26%)
Dec 09, 2021	72.16	72.16	71.10	71.11	79,738	-1.45(-2.00%)
Dec 08, 2021	71.95	72.98	71.35	72.56	91,570	+0.47(+0.66%)
Dec 07, 2021	73.02	73.34	71.93	72.09	150,988	-0.05(-0.06%)
Dec 06, 2021	71.88	72.62	71.13	72.13	156,578	+1.44(+2.04%)
Dec 03, 2021	70.09	70.92	69.34	70.69	98,862	+0.58(+0.82%)
Dec 02, 2021	67.15	70.37	67.15	70.12	99,240	+3.04(+4.53%)

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.