Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	60.50	60.50	58.15	58.75	111,003	-1.80(-2.98%)
Feb 25, 2022	58.61	60.60	58.62	60.55	84,126	+1.84(+3.13%)
Feb 24, 2022	55.51	58.89	54.97	58.71	79,236	+1.67(+2.93%)
Feb 23, 2022	59.27	59.54	56.86	57.04	71,617	-1.38(-2.36%)
Feb 22, 2022	58.12	59.29	57.78	58.42	64,715	-0.30(-0.51%)
Feb 18, 2022				58.72	0	-0.60(-1.02%)
Feb 17, 2022	61.14	61.26	58.99	59.32	82,612	-2.32(-3.77%)
Feb 16, 2022	62.84	62.88	61.21	61.64	53,311	-1.01(-1.62%)
Feb 15, 2022	62.02	63.25	61.36	62.66	69,425	+1.79(+2.94%)
Feb 14, 2022	61.53	61.53	60.21	60.87	263,636	-0.45(-0.73%)
Feb 11, 2022	63.39	63.83	60.65	61.32	80,671	-2.29(-3.60%)
Feb 10, 2022	64.17	65.93	63.20	63.60	65,328	-1.58(-2.43%)
Feb 09, 2022	66.21	66.82	65.03	65.19	151,161	-0.03(-0.04%)
Feb 08, 2022	63.80	65.45	63.80	65.22	248,308	+1.36(+2.13%)
Feb 07, 2022	64.12	66.18	63.59	63.86	91,756	-0.59(-0.92%)
Feb 04, 2022	63.23	65.33	62.74	64.45	121,117	+0.68(+1.06%)
Feb 03, 2022	62.69	66.15		63.77	85,425	+0.38(+0.59%)
Feb 02, 2022	63.99	64.68	62.10	63.40	91,582	-0.69(-1.08%)
Feb 01, 2022	64.24	65.17	62.63	64.09	78,588	+0.44(+0.69%)
Jan 31, 2022	61.03	63.66		63.65	154,942	+2.39(+3.90%)
Jan 28, 2022	59.45	61.39	58.74	61.26	70,763	+1.24(+2.06%)
Jan 27, 2022	63.43	64.40	59.78	60.02	110,057	-3.14(-4.97%)
Jan 26, 2022	65.73	66.57	62.99	63.16	102,613	-1.64(-2.53%)
Jan 25, 2022	65.08	65.86	62.68	64.80	121,572	-1.37(-2.07%)
Jan 24, 2022	62.14	66.58	60.85	66.17	120,881	+2.93(+4.63%)
Jan 21, 2022	63.36	64.84	61.46	63.25	191,327	-0.12(-0.19%)
Jan 20, 2022	60.72	64.89	60.72	63.37	381,757	+2.15(+3.51%)
Jan 19, 2022	62.52	62.79	60.66	61.22	198,978	-1.08(-1.73%)
Jan 18, 2022	65.01	65.93	61.90	62.30	257,088	-3.89(-5.88%)
Jan 14, 2022				66.19	0	-2.76(-4.00%)
Jan 13, 2022	66.47	73.18	66.47	68.95	334,406	-7.02(-9.25%)
Jan 12, 2022	75.73	76.87	74.38	75.97	164,183	+0.46(+0.61%)
Jan 11, 2022	76.43	76.43	75.03	75.51	164,597	-0.18(-0.24%)
Jan 10, 2022	76.35	76.43	75.34	75.69	153,559	-1.53(-1.98%)
Jan 07, 2022	74.45	78.03	74.45	77.22	147,682	+2.87(+3.86%)
Jan 06, 2022	74.43	75.20	72.97	74.35	218,751	-0.18(-0.24%)
Jan 05, 2022	76.38	77.65	74.33	74.53	91,296	-1.87(-2.44%)
Jan 04, 2022	79.04	79.04	75.81	76.40	83,682	-2.52(-3.20%)
Jan 03, 2022	78.82	81.56	78.03	78.92	109,678	+0.57(+0.73%)
Dec 31, 2021	80.61	81.52	77.23	78.35	186,272	-2.71(-3.34%)
Dec 30, 2021	81.10	81.99	79.35	81.06	129,812	-0.34(-0.41%)
Dec 29, 2021	81.59	82.26	80.82	81.39	55,452	-0.29(-0.36%)
Dec 28, 2021	82.22	82.56	81.05	81.69	62,869	-0.87(-1.06%)
Dec 27, 2021	81.07	83.31	81.07	82.56	66,056	+0.48(+0.58%)
Dec 23, 2021	80.66	82.50	79.57	82.08	57,025	+1.58(+1.97%)
Dec 22, 2021	82.45	83.17	79.78	80.49	67,783	-1.83(-2.22%)
Dec 21, 2021	81.12	83.03	77.64	82.32	217,621	+1.74(+2.16%)
Dec 20, 2021	82.44	82.88	80.44	80.58	112,543	-3.55(-4.22%)
Dec 17, 2021	84.52	85.76	81.50	84.13	458,714	-1.11(-1.30%)
Dec 16, 2021	88.65	89.86	83.15	85.24	202,920	-2.62(-2.98%)
Dec 15, 2021	88.94	90.05	86.29	87.86	145,217	-1.31(-1.47%)
Dec 14, 2021	91.08	93.39	88.05	89.17	153,204	-3.06(-3.32%)
Dec 13, 2021	95.05	95.05	90.85	92.23	232,558	-2.78(-2.92%)
Dec 10, 2021	97.21	97.67	91.97	95.00	175,786	-0.71(-0.74%)
Dec 09, 2021	101.28	103.41	94.25	95.72	245,040	-5.68(-5.61%)
Dec 08, 2021	104.33	105.78	101.37	101.40	135,051	-3.61(-3.44%)
Dec 07, 2021	107.41	110.40	104.79	105.01	66,943	-1.57(-1.47%)
Dec 06, 2021	105.12	109.98	103.99	106.58	103,833	+2.34(+2.24%)
Dec 03, 2021	107.40	109.64	102.95	104.24	89,741	-3.94(-3.64%)
Dec 02, 2021	105.97	108.61	105.06	108.18	102,414	+3.72(+3.56%)

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.