Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	68.13	69.34	67.55	68.15	1,630,066	-1.72(-2.46%)
Feb 25, 2022	67.92	70.14	68.06	69.87	1,351,445	+2.44(+3.62%)
Feb 24, 2022	65.81	67.55	64.95	67.43	3,338,076	-1.09(-1.59%)
Feb 23, 2022	69.23	70.34	68.47	68.52	2,927,765	+0.15(+0.23%)
Feb 22, 2022	69.94	70.41	68.14	68.36	1,173,933	-2.25(-3.19%)
Feb 18, 2022				70.62	0	-0.74(-1.04%)
Feb 17, 2022	71.99	72.61	71.26	71.36	887,512	-1.42(-1.96%)
Feb 16, 2022	71.93	73.22	71.86	72.78	1,226,141	+0.12(+0.16%)
Feb 15, 2022	70.98	73.13	70.98	72.66	1,394,877	+2.77(+3.97%)
Feb 14, 2022	68.75	70.36	68.03	69.89	2,846,216	+0.83(+1.20%)
Feb 11, 2022	71.20	72.10	68.65	69.06	3,346,536	-4.80(-6.50%)
Feb 10, 2022	74.62	76.14	73.84	73.86	1,349,442	-1.58(-2.09%)
Feb 09, 2022	73.96	75.83	73.96	75.43	1,181,147	+1.79(+2.43%)
Feb 08, 2022	73.34	73.86	72.32	73.65	1,855,484	+0.56(+0.76%)
Feb 07, 2022	73.13	73.63	72.37	73.09	881,988	+0.50(+0.69%)
Feb 04, 2022	72.51	73.12	70.75	72.59	1,689,444	-0.95(-1.29%)
Feb 03, 2022	74.37		73.46	73.54	945,395	-1.74(-2.31%)
Feb 02, 2022	74.80	76.33	74.58	75.28	1,969,131	+0.65(+0.87%)
Feb 01, 2022	74.16	74.70	73.16	74.63	1,550,722	+1.10(+1.50%)
Jan 31, 2022	70.62	73.60		73.53	1,458,884	+2.67(+3.77%)
Jan 28, 2022	71.15	71.47	68.88	70.85	1,680,960	-0.99(-1.38%)
Jan 27, 2022	73.90	75.84	71.29	71.85	2,071,168	-0.99(-1.36%)
Jan 26, 2022	73.03	75.05	72.37	72.84	1,531,269	+1.69(+2.37%)
Jan 25, 2022	70.48	71.98	68.97	71.16	1,143,875	-0.50(-0.70%)
Jan 24, 2022	70.33	71.88	67.74	71.66	2,374,276	+0.25(+0.34%)
Jan 21, 2022	72.63	73.16	71.13	71.41	1,471,574	-2.16(-2.94%)
Jan 20, 2022	77.80	77.80	73.41	73.57	1,470,602	-3.76(-4.86%)
Jan 19, 2022	81.54	81.66	76.96	77.33	2,101,565	-3.54(-4.38%)
Jan 18, 2022	80.72	81.26	79.99	80.87	1,328,315	-0.34(-0.42%)
Jan 14, 2022				81.21	0	-0.28(-0.35%)
Jan 13, 2022	79.86	82.23	79.38	81.49	1,892,131	+2.60(+3.30%)
Jan 12, 2022	78.40	79.14	77.79	78.89	1,139,069	+0.92(+1.18%)
Jan 11, 2022	77.85	78.53	77.22	77.97	1,065,252	+0.12(+0.15%)
Jan 10, 2022	77.47	77.88	76.08	77.85	1,178,478	-0.19(-0.25%)
Jan 07, 2022	77.96	78.88	76.91	78.04	1,206,377	+0.10(+0.13%)
Jan 06, 2022	77.62	78.58	76.14	77.94	970,246	+0.32(+0.41%)
Jan 05, 2022	78.23	79.78	77.60	77.62	1,491,907	-0.62(-0.79%)
Jan 04, 2022	75.29	78.42	75.16	78.24	1,674,488	+3.82(+5.14%)
Jan 03, 2022	74.46	75.28	73.76	74.42	1,018,467	+0.59(+0.80%)
Dec 31, 2021	73.38	74.07	73.38	73.83	648,961	+0.62(+0.85%)
Dec 30, 2021	73.15	74.00	73.06	73.21	705,165	+0.35(+0.48%)
Dec 29, 2021	72.63	73.66	72.63	72.86	682,240	+0.04(+0.05%)
Dec 28, 2021	72.81	73.55	72.72	72.82	626,825	-0.33(-0.45%)
Dec 27, 2021	72.41	73.25	71.78	73.15	558,923	+0.64(+0.88%)
Dec 23, 2021	71.41	72.84	71.29	72.51	801,578	+1.18(+1.65%)
Dec 22, 2021	70.23	71.49	70.09	71.34	905,595	+0.74(+1.05%)
Dec 21, 2021	69.71	70.75	69.42	70.60	1,003,811	+1.59(+2.30%)
Dec 20, 2021	69.01	69.25	67.98	69.01	1,253,040	-1.49(-2.11%)
Dec 17, 2021	70.43	71.39	69.32	70.50	1,229,260	-0.26(-0.36%)
Dec 16, 2021	72.97	73.37	70.62	70.75	1,471,714	-0.12(-0.17%)
Dec 15, 2021	70.07	70.98	68.98	70.87	1,175,425	+0.63(+0.90%)
Dec 14, 2021	70.22	71.16	70.05	70.24	1,349,531	-0.37(-0.53%)
Dec 13, 2021	72.18	72.34	70.54	70.62	1,052,317	-2.21(-3.03%)
Dec 10, 2021	73.24	73.77	72.15	72.82	1,312,621	+0.49(+0.68%)
Dec 09, 2021	73.06	73.21	72.18	72.33	1,383,977	-1.19(-1.61%)
Dec 08, 2021	74.08	74.45	73.34	73.52	1,617,724	-0.30(-0.41%)
Dec 07, 2021	73.65	75.21	73.08	73.82	1,067,218	+1.41(+1.95%)
Dec 06, 2021	70.80	72.92	69.80	72.41	1,493,010	+2.12(+3.01%)
Dec 03, 2021	72.10	72.30	70.06	70.29	1,302,014	-1.35(-1.88%)
Dec 02, 2021	69.37	72.04	69.29	71.64	1,453,352	+3.05(+4.44%)

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.