Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	65.67	65.86	64.76	65.23	1,377,654	-1.23(-1.85%)
Feb 25, 2022	65.12	66.58	65.31	66.46	1,218,745	+1.88(+2.91%)
Feb 24, 2022	64.43	64.69	63.05	64.58	1,215,824	-0.60(-0.92%)
Feb 23, 2022	66.34	66.99	65.11	65.18	1,292,754	-0.72(-1.09%)
Feb 22, 2022	66.50	66.52	65.24	65.90	929,938	-0.62(-0.93%)
Feb 18, 2022				66.52	0	+0.54(+0.82%)
Feb 17, 2022	66.26	66.29	65.13	65.98	2,979,537	-0.62(-0.93%)
Feb 16, 2022	66.50	66.83	65.74	66.60	850,827	+0.15(+0.23%)
Feb 15, 2022	66.96	67.63	65.98	66.45	953,870	+0.08(+0.12%)
Feb 14, 2022	67.24	67.48	66.05	66.37	685,879	-0.82(-1.22%)
Feb 11, 2022	67.51	68.20	66.98	67.19	852,686	-0.09(-0.13%)
Feb 10, 2022	67.36	67.94	67.07	67.28	818,242	-0.68(-1.00%)
Feb 09, 2022	67.73	68.12	67.27	67.96	668,624	+0.50(+0.74%)
Feb 08, 2022	67.42	67.72	67.07	67.46	732,111	+0.28(+0.42%)
Feb 07, 2022	67.47	67.73	67.06	67.18	652,225	+0.03(+0.04%)
Feb 04, 2022	67.55	67.81	66.77	67.15	879,836	-0.89(-1.31%)
Feb 03, 2022	68.02	68.31		68.04	848,819	-0.34(-0.50%)
Feb 02, 2022	67.42	68.49	67.40	68.38	884,907	+0.89(+1.32%)
Feb 01, 2022	67.35	67.72	66.76	67.49	766,578	+0.06(+0.09%)
Jan 31, 2022	66.81	67.62		67.43	1,304,394	+0.18(+0.27%)
Jan 28, 2022	65.77	67.30	65.01	67.25	1,019,830	+1.16(+1.76%)
Jan 27, 2022	66.50	67.49	65.85	66.09	1,635,309	-0.41(-0.62%)
Jan 26, 2022	66.18	67.92	66.17	66.50	1,530,968	+0.16(+0.24%)
Jan 25, 2022	66.12	67.12	65.35	66.34	1,762,172	+0.17(+0.26%)
Jan 24, 2022	65.60	66.19	64.48	66.17	1,572,118	+0.39(+0.59%)
Jan 21, 2022	66.74	67.30	65.68	65.78	1,552,993	-0.51(-0.77%)
Jan 20, 2022	66.45	67.50	66.27	66.29	1,002,554	-0.48(-0.72%)
Jan 19, 2022	66.66	67.26	66.55	66.77	1,023,310	+0.24(+0.36%)
Jan 18, 2022	67.28	67.56	66.14	66.53	1,216,148	-1.37(-2.02%)
Jan 14, 2022				67.90	0	+0.76(+1.13%)
Jan 13, 2022	66.98	67.30	66.56	67.14	1,075,442	+0.13(+0.19%)
Jan 12, 2022	67.01	67.60	66.55	67.01	1,345,197	+0.00(+0.00%)
Jan 11, 2022	65.75	67.61	65.54	67.01	2,834,918	+1.21(+1.84%)
Jan 10, 2022	68.15	68.15	65.58	65.80	2,168,187	-2.35(-3.45%)
Jan 07, 2022	69.22	69.36	68.03	68.15	1,728,937	-1.08(-1.56%)
Jan 06, 2022	72.06	72.16	68.89	69.23	1,481,163	-2.62(-3.65%)
Jan 05, 2022	71.40	72.44	71.38	71.85	929,794	+0.42(+0.59%)
Jan 04, 2022	71.63	72.41	71.09	71.43	907,210	-0.16(-0.22%)
Jan 03, 2022	72.74	72.74	70.53	71.59	1,265,080	-1.27(-1.74%)
Dec 31, 2021	72.20	72.95	72.04	72.86	661,335	+0.46(+0.64%)
Dec 30, 2021	72.69	72.97	72.07	72.40	518,934	-0.05(-0.07%)
Dec 29, 2021	72.31	73.18	72.10	72.45	563,399	+0.41(+0.57%)
Dec 28, 2021	72.09	72.73	71.50	72.04	655,550	-0.05(-0.07%)
Dec 27, 2021	71.65	72.10	71.35	72.09	465,089	+0.37(+0.52%)
Dec 23, 2021	72.06	72.50	71.28	71.72	525,316	-0.27(-0.38%)
Dec 22, 2021	71.63	72.01	71.20	71.99	741,415	+0.26(+0.36%)
Dec 21, 2021	72.03	72.57	71.50	71.73	586,161	-0.30(-0.42%)
Dec 20, 2021	71.37	72.10	70.79	72.03	622,192	+0.13(+0.18%)
Dec 17, 2021	72.28	72.88	71.76	71.90	1,970,519	-0.80(-1.10%)
Dec 16, 2021	71.94	73.07	71.91	72.70	599,174	+0.71(+0.99%)
Dec 15, 2021	71.70	72.28	71.34	71.99	927,720	+0.13(+0.18%)
Dec 14, 2021	72.45	72.77	71.56	71.86	1,015,430	-0.37(-0.51%)
Dec 13, 2021	71.13	72.54	71.04	72.23	921,614	+0.96(+1.35%)
Dec 10, 2021	70.88	71.27	70.40	71.27	866,446	+0.69(+0.98%)
Dec 09, 2021	70.27	71.44	70.25	70.58	745,469	+0.12(+0.17%)
Dec 08, 2021	69.63	70.74	68.06	70.46	1,402,890	-2.99(-4.07%)
Dec 07, 2021	73.68	74.19	72.95	73.45	947,124	-0.16(-0.22%)
Dec 06, 2021	73.04	73.79	72.92	73.61	772,272	+1.23(+1.70%)
Dec 03, 2021	72.50	72.67	71.77	72.38	795,546	+0.59(+0.82%)
Dec 02, 2021	70.64	72.54	70.47	71.79	1,053,403	+1.15(+1.63%)

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.