Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.15	60.98	59.15	60.45	12,549	-0.01(-0.02%)
Feb 25, 2022	57.42	60.47	57.70	60.46	76,603	+3.22(+5.63%)
Feb 24, 2022	52.79	57.34	52.58	57.24	102,226	+1.58(+2.84%)
Feb 23, 2022	58.33	58.51	55.57	55.66	24,390	-1.88(-3.26%)
Feb 22, 2022	58.61	59.41	57.08	57.53	27,481	-1.71(-2.89%)
Feb 18, 2022				59.24	0	-0.48(-0.81%)
Feb 17, 2022	61.63	61.63	59.62	59.72	17,020	-2.70(-4.33%)
Feb 16, 2022	61.66	62.82	61.29	62.42	7,433	+0.39(+0.63%)
Feb 15, 2022	60.69	62.22	60.59	62.03	23,122	+2.58(+4.35%)
Feb 14, 2022	59.83	60.93	58.79	59.45	45,272	-0.46(-0.77%)
Feb 11, 2022	61.69	62.35	59.47	59.91	44,850	-1.60(-2.60%)
Feb 10, 2022	61.62	64.21	60.84	61.51	95,166	-1.75(-2.76%)
Feb 09, 2022	62.12	63.35	62.12	63.26	22,926	+2.21(+3.62%)
Feb 08, 2022	59.03	61.14	59.03	61.05	14,194	+2.24(+3.81%)
Feb 07, 2022	58.87	59.56	58.50	58.81	20,382	-0.03(-0.05%)
Feb 04, 2022	58.52	59.73	57.34	58.84	94,245	+0.16(+0.27%)
Feb 03, 2022	59.52		58.55	58.68	18,203	-1.96(-3.24%)
Feb 02, 2022	60.84	61.11	59.65	60.65	20,737	+0.03(+0.05%)
Feb 01, 2022	59.82	60.71	58.31	60.62	65,000	+1.25(+2.10%)
Jan 31, 2022	56.18	59.41		59.37	56,864	+2.51(+4.42%)
Jan 28, 2022	54.84	56.71	53.43	56.86	28,512	+2.08(+3.80%)
Jan 27, 2022	57.39	58.60	54.28	54.77	39,406	-1.68(-2.98%)
Jan 26, 2022	59.16	60.05	55.80	56.45	43,457	-1.24(-2.15%)
Jan 25, 2022	58.17	58.59	55.76	57.69	48,538	-2.13(-3.56%)
Jan 24, 2022	56.10	59.97	54.52	59.82	101,956	+2.19(+3.80%)
Jan 21, 2022	59.09	60.14	57.55	57.63	69,162	-2.01(-3.38%)
Jan 20, 2022	62.27	63.88	59.59	59.65	27,822	-2.27(-3.66%)
Jan 19, 2022	64.25	64.28	61.91	61.91	57,186	-1.71(-2.69%)
Jan 18, 2022	65.34	65.34	63.43	63.62	44,629	-2.79(-4.20%)
Jan 14, 2022				66.41	0	-0.47(-0.70%)
Jan 13, 2022	67.70	68.53	66.57	66.88	23,355	-0.37(-0.56%)
Jan 12, 2022	68.00	68.66	66.52	67.26	29,233	-0.37(-0.55%)
Jan 11, 2022	66.56	67.66	65.16	67.63	26,706	+1.34(+2.02%)
Jan 10, 2022	66.08	66.46	64.22	66.30	130,768	-0.68(-1.01%)
Jan 07, 2022	67.94	68.52	66.55	66.97	24,736	-0.97(-1.43%)
Jan 06, 2022	67.48	68.75	67.10	67.95	46,227	+0.64(+0.95%)
Jan 05, 2022	70.60	71.05	67.27	67.31	25,208	-3.22(-4.57%)
Jan 04, 2022	70.16	71.09	70.01	70.53	50,131	+0.74(+1.06%)
Jan 03, 2022	69.68	70.65	68.78	69.79	271,246	+0.34(+0.50%)
Dec 31, 2021	69.26	70.02	69.26	69.45	27,384	+0.17(+0.24%)
Dec 30, 2021	69.88	70.55	69.22	69.28	16,466	-0.36(-0.52%)
Dec 29, 2021	68.90	69.84	68.90	69.64	20,203	+0.77(+1.11%)
Dec 28, 2021	69.12	69.81	68.65	68.88	25,841	-0.07(-0.10%)
Dec 27, 2021	67.38	68.99	66.89	68.95	44,437	+1.75(+2.60%)
Dec 23, 2021	66.39	67.48	66.34	67.20	351,412	+1.01(+1.52%)
Dec 22, 2021	64.85	66.24	64.85	66.19	20,426	+1.25(+1.93%)
Dec 21, 2021	63.00	64.97	63.00	64.94	16,157	+3.23(+5.23%)
Dec 20, 2021	62.14	62.17	60.03	61.71	124,833	-2.04(-3.20%)
Dec 17, 2021	63.53	65.07	62.72	63.75	134,955	-0.44(-0.69%)
Dec 16, 2021	66.62	66.68	63.67	64.19	180,670	-1.64(-2.49%)
Dec 15, 2021	64.44	65.86	63.12	65.83	22,922	+1.55(+2.41%)
Dec 14, 2021	64.51	65.85	64.03	64.28	174,102	-0.78(-1.20%)
Dec 13, 2021	66.16	66.16	64.57	65.06	24,880	-1.34(-2.01%)
Dec 10, 2021	67.10	67.30	65.58	66.40	25,986	+0.09(+0.13%)
Dec 09, 2021	67.69	68.00	66.31	66.31	29,033	-2.03(-2.97%)
Dec 08, 2021	67.83	68.50	67.35	68.34	40,251	+0.69(+1.02%)
Dec 07, 2021	66.98	68.51	66.88	67.66	193,751	+2.33(+3.56%)
Dec 06, 2021	63.93	66.11	63.27	65.33	20,790	+2.55(+4.06%)
Dec 03, 2021	64.82	65.04	61.82	62.78	78,734	-1.73(-2.68%)
Dec 02, 2021	61.53	64.76	61.53	64.50	44,325	+3.43(+5.62%)

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.