Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	72.66	75.36	71.66	74.93	267,913	+1.88(+2.58%)
Feb 25, 2022	71.03	73.16	69.26	73.05	186,839	+2.67(+3.79%)
Feb 24, 2022	65.95	70.48	64.87	70.38	252,458	+2.02(+2.95%)
Feb 23, 2022	72.06	72.06	67.81	68.36	184,039	-2.96(-4.15%)
Feb 22, 2022	72.22	73.46	70.11	71.32	130,789	-1.36(-1.87%)
Feb 18, 2022				72.68	0	-0.54(-0.73%)
Feb 17, 2022	76.12	77.20	73.09	73.22	106,494	-4.14(-5.35%)
Feb 16, 2022	75.33	77.96	75.30	77.35	138,474	+0.94(+1.23%)
Feb 15, 2022	73.32	76.54	73.29	76.41	175,074	+4.32(+5.99%)
Feb 14, 2022	71.20	72.69	70.78	72.09	152,909	+0.90(+1.26%)
Feb 11, 2022	71.95	72.33	69.94	71.20	166,331	-0.28(-0.40%)
Feb 10, 2022	71.31	72.90	70.87	71.48	150,362	-1.47(-2.02%)
Feb 09, 2022	73.45	73.98	72.72	72.95	136,407	+0.73(+1.00%)
Feb 08, 2022	71.22	72.48	69.94	72.23	265,365	+1.41(+2.00%)
Feb 07, 2022	71.72	72.66	70.56	70.81	157,756	-0.95(-1.33%)
Feb 04, 2022	70.50	72.22	67.53	71.76	277,801	+1.01(+1.43%)
Feb 03, 2022	71.95		70.35	70.76	110,355	-2.37(-3.24%)
Feb 02, 2022	75.13	75.13	71.92	73.12	138,252	-0.83(-1.12%)
Feb 01, 2022	75.58	76.05	72.37	73.95	221,101	-1.54(-2.04%)
Jan 31, 2022	72.47	75.50		75.49	99,640	+2.52(+3.45%)
Jan 28, 2022	71.41	72.98	69.29	72.97	104,276	+2.07(+2.92%)
Jan 27, 2022	72.29	72.99	69.91	70.90	118,374	-0.58(-0.82%)
Jan 26, 2022	73.80	75.03	70.90	71.48	109,271	-0.96(-1.33%)
Jan 25, 2022	73.61	73.78	71.27	72.44	122,067	-2.48(-3.31%)
Jan 24, 2022	70.48	75.30	68.96	74.92	236,026	+2.78(+3.85%)
Jan 21, 2022	74.59	76.33	72.12	72.14	188,673	-3.27(-4.34%)
Jan 20, 2022	74.50	77.29	74.50	75.41	162,804	+1.79(+2.43%)
Jan 19, 2022	75.06	76.22	72.50	73.62	357,967	-1.15(-1.54%)
Jan 18, 2022	79.20	79.20	74.39	74.77	222,130	-4.81(-6.04%)
Jan 14, 2022				79.58	0	-2.85(-3.45%)
Jan 13, 2022	83.74	85.78	82.23	82.42	186,553	-1.30(-1.55%)
Jan 12, 2022	82.45	84.83	82.45	83.72	259,881	+2.21(+2.71%)
Jan 11, 2022	80.03	81.54	79.34	81.52	145,657	+1.39(+1.74%)
Jan 10, 2022	77.12	80.47	75.75	80.12	197,802	-1.18(-1.45%)
Jan 07, 2022	84.77	85.38	81.29	81.30	125,223	-3.61(-4.25%)
Jan 06, 2022	82.66	85.25	82.25	84.91	193,540	+2.25(+2.73%)
Jan 05, 2022	86.66	86.75	82.64	82.66	80,312	-4.10(-4.73%)
Jan 04, 2022	86.43	87.20	84.89	86.76	95,606	+0.57(+0.66%)
Jan 03, 2022	85.99	87.03	85.05	86.19	67,770	+0.85(+0.99%)
Dec 31, 2021	87.07	87.07	85.33	85.35	57,131	-1.56(-1.80%)
Dec 30, 2021	88.97	89.72	86.63	86.91	69,762	-1.85(-2.08%)
Dec 29, 2021	87.82	88.96	86.46	88.76	64,316	+1.20(+1.37%)
Dec 28, 2021	88.81	89.57	86.59	87.56	116,500	-1.76(-1.97%)
Dec 27, 2021	86.35	89.33	85.67	89.32	171,712	+2.54(+2.92%)
Dec 23, 2021	85.73	88.52	84.99	86.79	161,852	+1.28(+1.50%)
Dec 22, 2021	85.71	85.85	82.73	85.51	90,954	+0.30(+0.35%)
Dec 21, 2021	81.98	85.44	81.20	85.20	155,976	+3.86(+4.75%)
Dec 20, 2021	79.85	81.54	78.82	81.34	157,452	+0.21(+0.26%)
Dec 17, 2021	78.94	81.83	77.63	81.13	283,486	+2.14(+2.71%)
Dec 16, 2021	82.08	82.32	78.81	78.99	152,868	-2.66(-3.26%)
Dec 15, 2021	79.64	81.70	77.49	81.65	161,922	+1.74(+2.18%)
Dec 14, 2021	80.80	82.16	78.92	79.91	190,591	-1.71(-2.09%)
Dec 13, 2021	80.98	82.40	80.16	81.61	166,170	+0.70(+0.86%)
Dec 10, 2021	83.89	83.89	80.79	80.92	112,343	-2.19(-2.63%)
Dec 09, 2021	84.25	84.41	83.06	83.10	128,588	-1.72(-2.03%)
Dec 08, 2021	82.97	84.86	82.04	84.83	102,353	+2.36(+2.86%)
Dec 07, 2021	82.95	83.80	81.74	82.47	174,409	+0.77(+0.94%)
Dec 06, 2021	79.87	81.89	79.18	81.70	127,070	+2.69(+3.40%)
Dec 03, 2021	80.51	80.51	77.16	79.01	200,365	-1.29(-1.61%)
Dec 02, 2021	78.88	80.72	78.15	80.30	148,362	+1.69(+2.15%)

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.