Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	70.40	71.20	68.87	69.96	1,181,033	-0.76(-1.07%)
Feb 25, 2022	69.03	70.82	69.56	70.71	544,998	+1.57(+2.27%)
Feb 24, 2022	65.56	69.31	65.09	69.14	737,400	+2.12(+3.16%)
Feb 23, 2022	68.32	69.54	66.75	67.03	718,246	-1.10(-1.62%)
Feb 22, 2022	68.13	68.82	67.32	68.13	961,265	-0.26(-0.38%)
Feb 18, 2022				68.39	0	+0.76(+1.12%)
Feb 17, 2022	67.98	68.53	66.96	67.63	942,308	-0.82(-1.20%)
Feb 16, 2022	65.94	68.57	65.45	68.46	1,035,404	+2.03(+3.05%)
Feb 15, 2022	67.02	67.31	65.70	66.43	709,917	+0.65(+0.98%)
Feb 14, 2022	68.11	68.26	65.52	65.78	1,090,133	-2.31(-3.40%)
Feb 11, 2022	72.52	74.45	67.42	68.10	1,532,531	-3.17(-4.45%)
Feb 10, 2022	70.45	72.62	70.22	71.27	1,138,196	-0.63(-0.87%)
Feb 09, 2022	69.81	71.99	69.81	71.89	1,061,321	+3.22(+4.69%)
Feb 08, 2022	66.50	68.93	65.87	68.68	917,914	+1.68(+2.51%)
Feb 07, 2022	66.84	68.08	65.78	67.00	834,001	-0.25(-0.37%)
Feb 04, 2022	66.52	67.85	66.23	67.24	591,019	+0.57(+0.85%)
Feb 03, 2022	66.30	67.88		66.68	567,490	-0.78(-1.16%)
Feb 02, 2022	67.06	67.92	66.28	67.46	469,268	+0.69(+1.03%)
Feb 01, 2022	66.81	67.19	65.91	66.78	757,633	+0.62(+0.93%)
Jan 31, 2022	66.26			66.16	743,690	+1.90(+2.95%)
Jan 28, 2022	63.27	64.39	61.80	64.26	1,022,446	+1.66(+2.65%)
Jan 27, 2022	64.36	65.18	62.15	62.61	700,096	-1.26(-1.98%)
Jan 26, 2022	65.25	66.74	63.35	63.87	735,167	-0.35(-0.54%)
Jan 25, 2022	65.75	66.05	63.42	64.21	955,917	-2.95(-4.39%)
Jan 24, 2022	65.13	67.22	63.23	67.17	774,810	+1.13(+1.72%)
Jan 21, 2022	66.26	67.49	65.94	66.03	591,714	-0.74(-1.10%)
Jan 20, 2022	67.84	69.29	66.66	66.77	672,464	-1.21(-1.78%)
Jan 19, 2022	69.00	69.52	67.68	67.98	771,988	+0.08(+0.12%)
Jan 18, 2022	69.20	69.39	67.75	67.90	559,113	-2.35(-3.35%)
Jan 14, 2022				70.25	0	-0.05(-0.07%)
Jan 13, 2022	72.81	72.81	70.23	70.30	776,689	-2.75(-3.77%)
Jan 12, 2022	72.85	74.13	72.71	73.06	939,666	+0.54(+0.74%)
Jan 11, 2022	73.10	73.39	71.13	72.52	820,613	-0.63(-0.86%)
Jan 10, 2022	72.38	73.25	71.19	73.15	1,028,766	-0.53(-0.71%)
Jan 07, 2022	75.79	75.83	73.38	73.67	569,276	-2.12(-2.79%)
Jan 06, 2022	74.95	76.40	74.20	75.79	645,206	+0.24(+0.32%)
Jan 05, 2022	78.52	79.03	75.53	75.55	843,475	-3.07(-3.90%)
Jan 04, 2022	80.11	80.76	77.49	78.62	867,483	-1.84(-2.28%)
Jan 03, 2022	83.14	83.36	79.72	80.46	748,486	-2.90(-3.48%)
Dec 31, 2021	84.21	84.86	83.31	83.36	399,214	-1.06(-1.26%)
Dec 30, 2021	83.11	84.82	83.11	84.42	603,924	+1.25(+1.51%)
Dec 29, 2021	81.45	83.27	81.45	83.17	443,410	+1.63(+2.00%)
Dec 28, 2021	82.11	82.63	81.21	81.54	372,927	-0.68(-0.82%)
Dec 27, 2021	79.11	82.43	79.11	82.22	402,815	+2.46(+3.09%)
Dec 23, 2021	78.17	79.98	77.15	79.75	1,041,482	+1.48(+1.89%)
Dec 22, 2021	78.70	79.04	77.84	78.27	972,678	-0.01(-0.01%)
Dec 21, 2021	78.28	78.66	77.09	78.28	749,005	+1.83(+2.39%)
Dec 20, 2021	77.92	78.19	75.96	76.45	632,852	-1.58(-2.02%)
Dec 17, 2021	77.22	78.84	75.98	78.03	2,161,660	-0.23(-0.29%)
Dec 16, 2021	80.56	81.21	77.79	78.26	628,769	-2.39(-2.97%)
Dec 15, 2021	79.69	80.78	78.04	80.66	801,868	+1.26(+1.59%)
Dec 14, 2021	79.87	80.02	77.96	79.39	738,075	-0.96(-1.20%)
Dec 13, 2021	80.36	81.46	79.82	80.36	663,006	+0.05(+0.06%)
Dec 10, 2021	80.10	81.34	79.60	80.31	473,024	+0.31(+0.38%)
Dec 09, 2021	81.69	82.39	79.97	80.00	413,138	-1.60(-1.96%)
Dec 08, 2021	80.94	81.67	79.98	81.60	384,296	+1.21(+1.51%)
Dec 07, 2021	79.13	81.06	78.72	80.39	722,465	+2.18(+2.78%)
Dec 06, 2021	78.22	78.84	76.89	78.21	962,002	-0.31(-0.39%)
Dec 03, 2021	81.08	82.45	77.40	78.52	1,458,955	-2.27(-2.80%)
Dec 02, 2021	80.12	82.11	79.54	80.78	1,807,252	+0.31(+0.38%)

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.