Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	64.71	65.04	63.70	64.28	48,861	+1.83(+2.93%)
Feb 25, 2022	61.94	62.73	61.94	62.45	24,665	+0.47(+0.76%)
Feb 24, 2022	60.83	62.17	60.45	61.98	83,146	-2.17(-3.38%)
Feb 23, 2022	65.24	65.24	64.15	64.15	38,193	-0.99(-1.52%)
Feb 22, 2022	65.77	65.93	64.86	65.14	26,928	-0.63(-0.96%)
Feb 18, 2022				65.77	0	+0.17(+0.27%)
Feb 17, 2022	65.59	65.91	65.37	65.59	26,521	-1.28(-1.92%)
Feb 16, 2022	66.50	66.88	66.27	66.88	19,844	+0.06(+0.10%)
Feb 15, 2022	66.65	67.01	66.52	66.81	16,854	+0.68(+1.03%)
Feb 14, 2022	65.93	66.29	65.55	66.14	41,621	+0.31(+0.47%)
Feb 11, 2022	66.15	66.63	65.46	65.83	58,070	-0.17(-0.27%)
Feb 10, 2022	67.01	67.10	65.85	66.00	37,594	-0.81(-1.20%)
Feb 09, 2022	67.61	67.61	66.73	66.81	39,218	+0.66(+1.00%)
Feb 08, 2022	65.89	66.24	65.89	66.15	36,411	+1.42(+2.19%)
Feb 07, 2022	64.95	65.12	64.67	64.73	30,037	+0.67(+1.05%)
Feb 04, 2022	64.29	64.38	63.71	64.06	65,019	-0.65(-1.00%)
Feb 03, 2022	65.49		64.70	64.71	121,956	-1.16(-1.76%)
Feb 02, 2022	66.18	66.25	65.71	65.87	21,445	+1.28(+1.98%)
Feb 01, 2022	64.73	65.14	63.69	64.59	19,884	+0.01(+0.02%)
Jan 31, 2022	64.14	65.00	63.91	64.58	50,011	+0.65(+1.02%)
Jan 28, 2022	63.78	63.93	62.75	63.93	46,117	+0.89(+1.41%)
Jan 27, 2022	63.56	63.81	62.42	63.04	57,891	-0.39(-0.61%)
Jan 26, 2022	65.35	65.38	63.11	63.43	44,680	-1.18(-1.83%)
Jan 25, 2022	64.39	64.91	63.63	64.61	45,535	-1.64(-2.48%)
Jan 24, 2022	65.44	66.25	64.31	66.25	58,718	-3.47(-4.98%)
Jan 21, 2022	69.78	70.28	69.11	69.72	49,483	-0.22(-0.31%)
Jan 20, 2022	71.20	71.92	69.93	69.94	41,628	-0.51(-0.72%)
Jan 19, 2022	71.18	71.63	69.85	70.45	36,451	+0.32(+0.46%)
Jan 18, 2022	70.10	70.54	69.66	70.13	23,966	-1.15(-1.61%)
Jan 14, 2022				71.28	0	-0.84(-1.16%)
Jan 13, 2022	72.33	73.46	71.80	72.12	21,890	-1.07(-1.46%)
Jan 12, 2022	72.70	73.19	72.28	73.19	12,658	-1.16(-1.56%)
Jan 11, 2022	72.85	74.36	72.80	74.35	30,058	+0.88(+1.20%)
Jan 10, 2022	74.12	74.12	72.16	73.47	24,630	-3.37(-4.39%)
Jan 07, 2022	76.37	77.30	76.34	76.84	9,989	-0.08(-0.10%)
Jan 06, 2022	76.69	77.05	76.34	76.92	15,844	-0.78(-1.00%)
Jan 05, 2022	79.72	79.72	77.70	77.70	16,068	-1.02(-1.30%)
Jan 04, 2022	79.16	79.57	78.72	78.72	11,924	-0.68(-0.85%)
Jan 03, 2022	79.15	79.40	75.21	79.40	8,369	+0.26(+0.32%)
Dec 31, 2021	80.27	80.35	78.45	79.14	6,524	+1.12(+1.44%)
Dec 30, 2021	78.27	79.59	77.40	78.02	7,966	-0.76(-0.96%)
Dec 29, 2021	79.19	79.19	78.08	78.78	8,548	+0.88(+1.13%)
Dec 28, 2021	75.40	78.50	75.40	77.90	9,369	+2.99(+3.99%)
Dec 27, 2021	78.85	78.97	74.84	74.91	8,328	-1.90(-2.47%)
Dec 23, 2021	76.84	77.56	76.50	76.81	7,753	+0.65(+0.85%)
Dec 22, 2021	75.23	76.16	75.21	76.16	14,935	+2.47(+3.35%)
Dec 21, 2021	73.92	75.41	73.22	73.69	16,177	+1.11(+1.53%)
Dec 20, 2021	71.94	73.45	71.32	72.58	16,855	-0.60(-0.82%)
Dec 17, 2021	73.03	74.02	72.94	73.18	11,530	+0.17(+0.23%)
Dec 16, 2021	74.29	74.59	73.01	73.01	26,742	-1.97(-2.63%)
Dec 15, 2021	74.80	74.98	73.67	74.98	15,763	-0.08(-0.11%)
Dec 14, 2021	75.17	75.76	74.09	75.06	12,789	+0.55(+0.73%)
Dec 13, 2021	74.59	75.70	74.31	74.52	17,477	-0.31(-0.41%)
Dec 10, 2021	76.40	76.40	74.41	74.83	11,339	-0.47(-0.63%)
Dec 09, 2021	75.42	76.45	74.85	75.30	11,334	-0.70(-0.92%)
Dec 08, 2021	75.45	76.00	75.39	76.00	6,514	+0.73(+0.97%)
Dec 07, 2021	75.62	75.63	74.47	75.27	14,890	+0.83(+1.11%)
Dec 06, 2021	74.15	74.94	73.59	74.44	36,454	-0.09(-0.12%)
Dec 03, 2021	75.32	75.32	74.02	74.53	13,064	-0.40(-0.53%)
Dec 02, 2021	74.97	75.48	74.40	74.93	12,798	+1.45(+1.97%)

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.