Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.48	60.09	58.29	59.12	1,477,092	-1.49(-2.46%)
Feb 25, 2022	58.48	61.09	59.43	60.61	855,422	+1.86(+3.17%)
Feb 24, 2022	57.61	58.88	57.26	58.75	1,628,948	-0.64(-1.08%)
Feb 23, 2022	60.39	60.72	59.25	59.39	1,015,854	-0.65(-1.09%)
Feb 22, 2022	60.34	60.90	59.78	60.04	1,273,418	-0.79(-1.30%)
Feb 18, 2022				60.83	0	-0.31(-0.51%)
Feb 17, 2022	61.04	61.71	60.85	61.15	870,146	-0.44(-0.71%)
Feb 16, 2022	61.71	61.95	60.84	61.58	578,327	-0.26(-0.43%)
Feb 15, 2022	61.23	62.10	60.98	61.85	902,355	+1.16(+1.91%)
Feb 14, 2022	60.20	60.81	59.80	60.69	1,028,570	+0.37(+0.61%)
Feb 11, 2022	61.20	61.97	60.13	60.32	713,202	-0.77(-1.26%)
Feb 10, 2022	60.64	62.04	60.64	61.09	1,225,601	-0.31(-0.51%)
Feb 09, 2022	61.68	62.61	61.36	61.40	1,031,911	+0.28(+0.46%)
Feb 08, 2022	61.19	62.05	60.94	61.12	1,717,120	-0.12(-0.19%)
Feb 07, 2022	60.47	62.23	60.16	61.23	2,248,783	+1.29(+2.15%)
Feb 04, 2022	61.63	61.63	58.55	59.95	2,299,332	-1.93(-3.12%)
Feb 03, 2022	63.53		61.60	61.88	1,610,650	-3.73(-5.69%)
Feb 02, 2022	65.31	65.92	64.92	65.61	2,452,124	-0.15(-0.22%)
Feb 01, 2022	65.67	65.94	64.81	65.76	841,572	+0.04(+0.06%)
Jan 31, 2022	64.94	65.78		65.72	1,197,392	+0.38(+0.58%)
Jan 28, 2022	65.31	65.40	63.95	65.34	650,217	-0.08(-0.12%)
Jan 27, 2022	65.38	66.56	64.42	65.41	940,363	+0.88(+1.36%)
Jan 26, 2022	66.60	66.87	64.26	64.54	626,139	-1.52(-2.30%)
Jan 25, 2022	65.72	66.58	64.77	66.06	924,597	-0.68(-1.02%)
Jan 24, 2022	66.14	66.94	64.46	66.74	894,196	-0.72(-1.07%)
Jan 21, 2022	69.94	70.03	66.93	67.46	1,383,103	-2.60(-3.71%)
Jan 20, 2022	71.57	72.03	69.91	70.06	547,901	-1.28(-1.79%)
Jan 19, 2022	70.76	72.04	70.30	71.34	709,483	+1.02(+1.46%)
Jan 18, 2022	69.96	70.63	68.91	70.32	529,358	-0.40(-0.57%)
Jan 14, 2022				70.72	0	-0.83(-1.16%)
Jan 13, 2022	71.29	72.27	71.21	71.55	438,475	+0.42(+0.59%)
Jan 12, 2022	71.16	71.71	70.43	71.13	467,290	+0.58(+0.82%)
Jan 11, 2022	70.65	70.92	69.96	70.55	487,985	+0.24(+0.35%)
Jan 10, 2022	71.30	71.30	69.84	70.31	623,681	-1.05(-1.48%)
Jan 07, 2022	71.64	72.05	71.12	71.36	483,203	-0.11(-0.15%)
Jan 06, 2022	71.67	71.98	71.09	71.47	463,822	+0.19(+0.26%)
Jan 05, 2022	72.41	72.84	71.24	71.28	896,004	-0.21(-0.30%)
Jan 04, 2022	71.16	72.19	70.97	71.50	508,677	+0.47(+0.66%)
Jan 03, 2022	71.88	72.24	70.79	71.03	403,461	-0.89(-1.23%)
Dec 31, 2021	71.01	72.13	71.01	71.92	410,712	+0.43(+0.60%)
Dec 30, 2021	72.44	72.65	71.39	71.49	395,743	-0.58(-0.80%)
Dec 29, 2021	71.09	72.30	70.86	72.06	554,088	+0.96(+1.34%)
Dec 28, 2021	69.77	71.44	69.77	71.11	514,267	+1.31(+1.87%)
Dec 27, 2021	68.87	69.82	68.49	69.80	269,079	+1.27(+1.85%)
Dec 23, 2021	68.44	68.80	68.13	68.53	438,885	+0.24(+0.36%)
Dec 22, 2021	67.99	68.95	67.58	68.29	406,570	+0.30(+0.44%)
Dec 21, 2021	66.67	68.28	66.23	67.99	689,413	+1.97(+2.98%)
Dec 20, 2021	66.15	66.25	64.82	66.02	1,907,576	-1.12(-1.67%)
Dec 17, 2021	68.47	68.63	66.88	67.14	1,528,080	-1.27(-1.85%)
Dec 16, 2021	68.68	69.38	68.26	68.41	680,750	+0.16(+0.23%)
Dec 15, 2021	68.25	68.78	67.08	68.25	744,719	+0.25(+0.37%)
Dec 14, 2021	68.60	69.57	67.47	68.00	993,753	-0.88(-1.27%)
Dec 13, 2021	69.99	70.16	67.95	68.87	1,404,631	-1.28(-1.82%)
Dec 10, 2021	70.14	71.06	69.77	70.15	642,500	+0.33(+0.47%)
Dec 09, 2021	69.83	71.11	69.25	69.82	618,423	-0.33(-0.47%)
Dec 08, 2021	70.24	70.85	69.53	70.15	763,277	+0.05(+0.07%)
Dec 07, 2021	69.50	70.33	69.27	70.10	893,072	+1.16(+1.68%)
Dec 06, 2021	68.72	69.78	68.72	68.94	1,019,462	+0.67(+0.99%)
Dec 03, 2021	68.88	70.10	67.57	68.27	1,202,284	-0.42(-0.61%)
Dec 02, 2021	67.78	69.56	67.46	68.69	697,274	+1.36(+2.03%)

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.