Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	66.58	68.33	66.58	67.97	20,494	+0.63(+0.93%)
Feb 25, 2022	65.71	67.34	66.85	67.34	4,272	+1.28(+1.94%)
Feb 24, 2022	61.76	66.06	61.76	66.06	6,560	+2.88(+4.55%)
Feb 23, 2022	66.06	66.06	63.18	63.18	9,779	-1.77(-2.73%)
Feb 22, 2022	65.86	66.71	64.95	64.95	11,515	-1.14(-1.72%)
Feb 18, 2022				66.09	0	-1.66(-2.45%)
Feb 17, 2022	69.87	69.87	67.69	67.75	3,459	-2.44(-3.47%)
Feb 16, 2022	70.55	70.55	69.54	70.19	10,528	-0.80(-1.13%)
Feb 15, 2022	70.05	70.99	69.74	70.99	2,800	+2.25(+3.27%)
Feb 14, 2022	68.44	69.46	68.32	68.74	39,260	-0.45(-0.65%)
Feb 11, 2022	70.79	71.01	68.88	69.19	5,839	-1.44(-2.04%)
Feb 10, 2022	71.24	72.54	70.60	70.63	4,541	-1.12(-1.57%)
Feb 09, 2022	71.23	71.75	70.99	71.75	2,569	+1.47(+2.10%)
Feb 08, 2022	69.29	70.28	68.98	70.28	5,044	+0.96(+1.38%)
Feb 07, 2022	69.68	70.07	69.32	69.32	4,385	+0.26(+0.38%)
Feb 04, 2022	67.81	69.06	67.54	69.06	3,193	+1.90(+2.84%)
Feb 03, 2022	67.93		67.16	67.16	8,095	-1.68(-2.43%)
Feb 02, 2022	70.28	70.28	68.65	68.83	9,121	-1.63(-2.31%)
Feb 01, 2022	69.18	70.46	68.56	70.46	5,489	+1.52(+2.20%)
Jan 31, 2022	66.57	68.94		68.94	3,746	+3.28(+5.00%)
Jan 28, 2022	64.09	65.42	63.28	65.66	27,380	+1.57(+2.45%)
Jan 27, 2022	65.86	66.33	64.09	64.09	24,435	-0.93(-1.42%)
Jan 26, 2022	67.08	67.85	64.92	65.02	16,128	-0.99(-1.51%)
Jan 25, 2022	66.33	66.79	64.81	66.01	16,168	-1.37(-2.03%)
Jan 24, 2022	64.84	67.38	63.02	67.38	17,360	+1.00(+1.51%)
Jan 21, 2022	68.64	68.64	66.38	66.38	15,746	-2.81(-4.06%)
Jan 20, 2022	70.76	71.64	69.19	69.19	3,679	-0.74(-1.05%)
Jan 19, 2022	70.97	71.06	69.92	69.92	7,416	-1.03(-1.46%)
Jan 18, 2022	71.70	72.15	70.93	70.96	6,271	-2.13(-2.92%)
Jan 14, 2022				73.09	0	+0.27(+0.37%)
Jan 13, 2022	74.78	75.27	72.82	72.82	1,821	-2.01(-2.69%)
Jan 12, 2022	75.43	75.49	74.83	74.83	1,881	-0.30(-0.40%)
Jan 11, 2022	75.20	75.26	75.13	75.13	595	+1.69(+2.30%)
Jan 10, 2022	72.79	73.44	72.79	73.44	156	-0.11(-0.15%)
Jan 07, 2022	73.83	73.83	73.53	73.55	704	-0.97(-1.30%)
Jan 06, 2022	73.78	74.90	73.05	74.52	4,426	+0.33(+0.45%)
Jan 05, 2022	76.66	76.95	74.19	74.19	4,042	-3.17(-4.10%)
Jan 04, 2022	78.22	78.22	77.15	77.36	1,960	-1.30(-1.65%)
Jan 03, 2022	78.39	78.79	78.39	78.66	1,661	+0.65(+0.84%)
Dec 31, 2021	78.24	78.38	78.01	78.01	663	-0.30(-0.38%)
Dec 30, 2021	78.29	78.90	78.25	78.30	1,662	+0.27(+0.35%)
Dec 29, 2021	77.98	78.03	77.50	78.03	2,595	-0.07(-0.09%)
Dec 28, 2021	78.54	78.91	78.10	78.10	1,597	-0.44(-0.56%)
Dec 27, 2021	78.13	78.68	78.13	78.54	2,868	-1.32(-1.66%)
Dec 23, 2021	79.78	79.89	79.78	79.86	490	+0.88(+1.12%)
Dec 22, 2021	78.93	78.98	78.63	78.98	1,292	+0.08(+0.10%)
Dec 21, 2021	78.90	78.90	78.90	78.90	241	+2.39(+3.13%)
Dec 20, 2021	75.90	76.51	75.80	76.51	800	-1.23(-1.58%)
Dec 17, 2021	77.38	77.77	77.38	77.74	1,506	+0.87(+1.13%)
Dec 16, 2021	77.19	77.19	76.63	76.87	1,321	-1.83(-2.32%)
Dec 15, 2021	76.71	78.74	76.05	78.70	2,022	+0.98(+1.26%)
Dec 14, 2021	78.11	78.33	77.72	77.72	948	-0.99(-1.26%)
Dec 13, 2021	79.30	79.57	78.51	78.71	1,658	-1.09(-1.36%)
Dec 10, 2021	79.69	79.80	79.69	79.80	1,051	-0.57(-0.71%)
Dec 09, 2021	80.37	80.37	80.37	80.37	213	-2.02(-2.45%)
Dec 08, 2021	81.92	82.39	81.91	82.39	1,375	+1.18(+1.45%)
Dec 07, 2021	81.44	81.44	81.21	81.21	279	+2.16(+2.74%)
Dec 06, 2021	79.05	79.05	79.05	79.05	639	+0.91(+1.16%)
Dec 03, 2021	77.48	78.14	77.48	78.14	1,361	-2.18(-2.71%)
Dec 02, 2021	80.01	80.34	80.01	80.32	573	+1.07(+1.35%)

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.