Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	89.45	92.03	87.07	89.98	427,374	+0.07(+0.07%)
Feb 25, 2022	85.43	90.99	87.79	89.91	302,390	+4.58(+5.36%)
Feb 24, 2022	85.22	85.70	81.18	85.33	429,782	-1.91(-2.19%)
Feb 23, 2022	86.86	92.49	85.80	87.24	451,435	+1.07(+1.24%)
Feb 22, 2022	85.38	88.65	83.80	86.17	394,790	+1.37(+1.61%)
Feb 18, 2022				84.80	0	+1.81(+2.18%)
Feb 17, 2022	79.92	83.81	78.98	82.99	243,251	+2.14(+2.64%)
Feb 16, 2022	83.08	85.34	80.22	80.85	310,269	-2.02(-2.44%)
Feb 15, 2022	80.33	83.51	78.39	82.87	264,430	+2.29(+2.84%)
Feb 14, 2022	79.91	81.06	76.63	80.59	337,411	+0.67(+0.84%)
Feb 11, 2022	75.94	80.16	74.09	79.91	380,880	+3.26(+4.25%)
Feb 10, 2022	75.51	80.65	75.40	76.66	430,485	+0.77(+1.01%)
Feb 09, 2022	75.38	78.23	74.68	75.89	380,778	+1.07(+1.43%)
Feb 08, 2022	73.10	77.80	73.10	74.81	363,132	+1.88(+2.58%)
Feb 07, 2022	73.61	74.08	71.17	72.94	520,834	+0.25(+0.34%)
Feb 04, 2022	71.96	74.89	70.79	72.69	292,755	+0.87(+1.22%)
Feb 03, 2022	65.71			71.82	531,384	+4.91(+7.34%)
Feb 02, 2022	69.91	71.51	65.97	66.91	320,129	-2.99(-4.28%)
Feb 01, 2022	60.37	69.94	60.37	69.90	510,662	+9.87(+16.45%)
Jan 31, 2022	60.77		58.33	60.02	146,950	-1.32(-2.15%)
Jan 28, 2022	59.94	61.45	58.14	61.34	310,093	+1.72(+2.88%)
Jan 27, 2022	59.82	62.03	58.51	59.63	297,121	+0.23(+0.38%)
Jan 26, 2022	58.39	62.42	57.88	59.40	335,062	+1.40(+2.42%)
Jan 25, 2022	56.36	58.80	54.77	57.99	279,030	+0.68(+1.19%)
Jan 24, 2022	54.15	57.91	53.14	57.31	469,763	+0.76(+1.34%)
Jan 21, 2022	58.88	59.24	55.53	56.55	639,035	-2.48(-4.20%)
Jan 20, 2022	66.09	66.74	58.44	59.03	474,923	-7.06(-10.69%)
Jan 19, 2022	67.40	68.82	65.58	66.09	270,995	-0.71(-1.07%)
Jan 18, 2022	66.90	69.01	65.50	66.80	302,605	-0.33(-0.49%)
Jan 14, 2022				67.14	0	+0.53(+0.80%)
Jan 13, 2022	68.54	69.35	65.79	66.60	300,555	-0.72(-1.07%)
Jan 12, 2022	63.13	67.70	63.06	67.32	635,851	+4.57(+7.28%)
Jan 11, 2022	61.14	63.93	59.06	62.76	435,950	+2.48(+4.11%)
Jan 10, 2022	58.86	60.44	57.11	60.28	296,929	+0.76(+1.28%)
Jan 07, 2022	59.94	61.15	58.69	59.52	156,434	-0.16(-0.27%)
Jan 06, 2022	59.86	61.04	57.66	59.68	189,686	+0.09(+0.14%)
Jan 05, 2022	60.96	62.10	59.15	59.60	249,826	-1.22(-2.00%)
Jan 04, 2022	60.47	62.99	60.32	60.81	463,775	+1.02(+1.70%)
Jan 03, 2022	58.29	60.71	57.71	59.80	230,985	+1.84(+3.18%)
Dec 31, 2021	56.73	58.13	56.19	57.96	261,407	+0.97(+1.70%)
Dec 30, 2021	56.57	57.21	54.58	56.99	272,726	+0.65(+1.15%)
Dec 29, 2021	56.05	57.53	55.71	56.34	191,162	+0.06(+0.10%)
Dec 28, 2021	56.47	56.47	54.79	56.28	184,379	+0.06(+0.10%)
Dec 27, 2021	52.79	56.59	51.42	56.23	182,225	+2.77(+5.19%)
Dec 23, 2021	54.41	55.36	53.20	53.46	259,808	-1.01(-1.85%)
Dec 22, 2021	53.91	55.23	52.47	54.46	219,488	+0.46(+0.84%)
Dec 21, 2021	50.09	54.17	50.08	54.01	244,052	+5.12(+10.47%)
Dec 20, 2021	46.81	49.05	45.03	48.89	258,520	+0.10(+0.21%)
Dec 17, 2021	47.77	50.43	46.98	48.78	872,658	+0.63(+1.30%)
Dec 16, 2021	47.26	49.48	47.26	48.16	219,251	+1.39(+2.96%)
Dec 15, 2021	45.43	47.27	42.22	46.77	293,713	+0.86(+1.88%)
Dec 14, 2021	46.52	49.05	45.31	45.91	236,980	-1.00(-2.13%)
Dec 13, 2021	47.21	48.63	46.33	46.91	362,475	-0.67(-1.42%)
Dec 10, 2021	49.35	49.64	45.70	47.58	192,349	-1.15(-2.36%)
Dec 09, 2021	48.09	49.57	47.32	48.73	147,267	+0.10(+0.21%)
Dec 08, 2021	47.28	50.17	46.54	48.62	262,406	+1.79(+3.83%)
Dec 07, 2021	46.70	47.78	46.17	46.83	277,091	+1.68(+3.72%)
Dec 06, 2021	44.65	46.01	43.35	45.15	290,563	+1.45(+3.32%)
Dec 03, 2021	45.60	46.33	42.86	43.70	747,699	-1.37(-3.03%)
Dec 02, 2021	42.82	45.25	41.98	45.06	224,018	+2.45(+5.75%)

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.