Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	60.45	60.45	58.10	58.70	111,096	-1.80(-2.98%)
Feb 25, 2022	58.56	60.55	58.57	60.50	84,197	+1.84(+3.13%)
Feb 24, 2022	55.46	58.84	54.92	58.66	79,303	+1.67(+2.93%)
Feb 23, 2022	59.22	59.49	56.81	56.99	71,678	-1.38(-2.36%)
Feb 22, 2022	58.08	59.24	57.74	58.37	64,770	-0.30(-0.51%)
Feb 18, 2022				58.67	0	-0.60(-1.02%)
Feb 17, 2022	61.09	61.21	58.94	59.27	82,681	-2.32(-3.77%)
Feb 16, 2022	62.78	62.83	61.16	61.59	53,356	-1.01(-1.62%)
Feb 15, 2022	61.97	63.19	61.31	62.60	69,484	+1.79(+2.94%)
Feb 14, 2022	61.48	61.48	60.16	60.81	263,859	-0.45(-0.73%)
Feb 11, 2022	63.33	63.78	60.60	61.26	80,740	-2.29(-3.60%)
Feb 10, 2022	64.11	65.88	63.15	63.55	65,383	-1.58(-2.43%)
Feb 09, 2022	66.16	66.76	64.97	65.13	151,289	-0.03(-0.04%)
Feb 08, 2022	63.75	65.40	63.75	65.16	248,518	+1.36(+2.13%)
Feb 07, 2022	64.07	66.13	63.54	63.80	91,834	-0.59(-0.92%)
Feb 04, 2022	63.18	65.27	62.69	64.39	121,219	+0.67(+1.06%)
Feb 03, 2022	62.64	66.10		63.72	85,497	+0.37(+0.59%)
Feb 02, 2022	63.93	64.63	62.05	63.34	91,659	-0.69(-1.08%)
Feb 01, 2022	64.19	65.12	62.58	64.04	78,654	+0.44(+0.69%)
Jan 31, 2022	60.98	63.61		63.60	155,073	+2.39(+3.90%)
Jan 28, 2022	59.40	61.34	58.69	61.21	70,823	+1.24(+2.06%)
Jan 27, 2022	63.37	64.35	59.73	59.97	110,150	-3.14(-4.97%)
Jan 26, 2022	65.68	66.51	62.93	63.11	102,700	-1.64(-2.53%)
Jan 25, 2022	65.02	65.81	62.62	64.75	121,675	-1.37(-2.07%)
Jan 24, 2022	62.09	66.52	60.80	66.12	120,983	+2.92(+4.63%)
Jan 21, 2022	63.31	64.79	61.40	63.19	191,489	-0.12(-0.19%)
Jan 20, 2022	60.67	64.83	60.67	63.32	382,079	+2.15(+3.51%)
Jan 19, 2022	62.46	62.74	60.61	61.17	199,146	-1.08(-1.73%)
Jan 18, 2022	64.96	65.87	61.84	62.25	257,305	-3.89(-5.88%)
Jan 14, 2022				66.14	0	-2.75(-4.00%)
Jan 13, 2022	66.42	73.12	66.42	68.89	334,688	-7.02(-9.25%)
Jan 12, 2022	75.67	76.81	74.32	75.91	164,321	+0.46(+0.61%)
Jan 11, 2022	76.37	76.37	74.96	75.45	164,736	-0.18(-0.24%)
Jan 10, 2022	76.28	76.37	75.27	75.63	153,689	-1.53(-1.98%)
Jan 07, 2022	74.39	77.96	74.39	77.16	147,807	+2.87(+3.86%)
Jan 06, 2022	74.36	75.13	72.91	74.29	218,936	-0.18(-0.24%)
Jan 05, 2022	76.31	77.59	74.27	74.47	91,373	-1.86(-2.44%)
Jan 04, 2022	78.97	78.97	75.75	76.33	83,752	-2.52(-3.20%)
Jan 03, 2022	78.75	81.49	77.96	78.85	109,770	+0.57(+0.73%)
Dec 31, 2021	80.54	81.45	77.17	78.28	186,429	-2.71(-3.34%)
Dec 30, 2021	81.04	81.92	79.28	80.99	129,922	-0.34(-0.41%)
Dec 29, 2021	81.52	82.19	80.75	81.33	55,498	-0.29(-0.36%)
Dec 28, 2021	82.15	82.49	80.98	81.62	62,922	-0.87(-1.06%)
Dec 27, 2021	81.00	83.24	81.00	82.49	66,112	+0.48(+0.58%)
Dec 23, 2021	80.60	82.43	79.50	82.01	57,074	+1.58(+1.97%)
Dec 22, 2021	82.38	83.10	79.71	80.43	67,840	-1.83(-2.22%)
Dec 21, 2021	81.05	82.96	77.58	82.25	217,804	+1.74(+2.16%)
Dec 20, 2021	82.37	82.81	80.37	80.51	112,638	-3.55(-4.22%)
Dec 17, 2021	84.45	85.69	81.43	84.06	459,101	-1.11(-1.30%)
Dec 16, 2021	88.58	89.79	83.08	85.17	203,091	-2.61(-2.98%)
Dec 15, 2021	88.86	89.97	86.22	87.78	145,339	-1.31(-1.47%)
Dec 14, 2021	91.01	93.31	87.98	89.09	153,334	-3.05(-3.32%)
Dec 13, 2021	94.97	94.97	90.77	92.15	232,755	-2.77(-2.92%)
Dec 10, 2021	97.12	97.58	91.90	94.92	175,935	-0.71(-0.74%)
Dec 09, 2021	101.19	103.32	94.17	95.63	245,247	-5.68(-5.60%)
Dec 08, 2021	104.25	105.69	101.28	101.31	135,165	-3.61(-3.44%)
Dec 07, 2021	107.32	110.31	104.70	104.92	67,000	-1.56(-1.47%)
Dec 06, 2021	105.03	109.89	103.90	106.49	103,921	+2.33(+2.24%)
Dec 03, 2021	107.31	109.55	102.86	104.15	89,817	-3.93(-3.64%)
Dec 02, 2021	105.88	108.52	104.97	108.09	102,500	+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.