Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	76.11	77.11	75.27	77.08	6,831,996	+1.60(+2.13%)
Feb 25, 2022	74.13	75.77	72.56	75.47	4,930,752	+0.89(+1.20%)
Feb 24, 2022	73.18	75.77	71.86	74.58	7,340,365	+3.87(+5.48%)
Feb 23, 2022	69.70	71.80	69.70	70.71	3,612,121	+0.62(+0.88%)
Feb 22, 2022	72.00	72.90	69.05	70.09	4,857,829	+0.53(+0.76%)
Feb 18, 2022				69.56	0	-2.77(-3.83%)
Feb 17, 2022	70.02	73.36	69.78	72.33	4,802,536	+1.68(+2.38%)
Feb 16, 2022	65.62	71.96	65.38	70.65	6,048,095	+2.09(+3.05%)
Feb 15, 2022	66.88	69.13	63.56	68.56	4,231,794	+0.72(+1.06%)
Feb 14, 2022	71.67	71.80	65.76	67.84	6,258,862	-4.73(-6.51%)
Feb 11, 2022	69.64	73.04	68.35	72.57	4,988,894	+2.82(+4.04%)
Feb 10, 2022	68.53	72.28	67.72	69.75	4,263,991	+0.68(+0.99%)
Feb 09, 2022	69.98	70.46	68.72	69.07	1,955,283	-0.18(-0.26%)
Feb 08, 2022	68.49	69.33	66.69	69.25	2,243,567	+0.73(+1.06%)
Feb 07, 2022	70.89	71.85	67.86	68.52	3,773,344	-2.46(-3.46%)
Feb 04, 2022	69.44	71.67	69.22	70.98	3,748,650	+1.38(+1.98%)
Feb 03, 2022	69.86	70.53	68.69	69.60	3,709,079	-0.91(-1.29%)
Feb 02, 2022	69.92	71.69	67.80	70.51	4,245,018	+0.09(+0.13%)
Feb 01, 2022	66.03	70.67	65.63	70.41	5,749,849	+5.29(+8.12%)
Jan 31, 2022	66.67			65.13	3,148,768	-2.11(-3.14%)
Jan 28, 2022	64.90	67.27	64.64	67.24	3,660,135	+2.57(+3.98%)
Jan 27, 2022	64.91	66.69	63.42	64.66	4,046,892	+0.55(+0.86%)
Jan 26, 2022	67.50	68.53	63.18	64.11	5,148,150	-3.46(-5.12%)
Jan 25, 2022	64.31	68.32	62.56	67.58	6,700,907	+2.93(+4.53%)
Jan 24, 2022	61.47	65.66	61.34	64.64	7,402,546	+2.23(+3.58%)
Jan 21, 2022	60.74	63.48	59.67	62.41	7,565,187	+1.61(+2.64%)
Jan 20, 2022	63.49	63.79	60.76	60.81	2,949,109	-2.46(-3.89%)
Jan 19, 2022	64.76	65.59	63.12	63.26	3,915,503	-1.28(-1.98%)
Jan 18, 2022	62.87	64.76	62.68	64.54	3,291,307	+1.71(+2.72%)
Jan 14, 2022				62.83	0	+0.81(+1.31%)
Jan 13, 2022	63.30	64.28	61.94	62.02	3,116,145	-2.19(-3.42%)
Jan 12, 2022	66.19	66.96	63.82	64.21	3,370,821	-1.19(-1.82%)
Jan 11, 2022	63.86	65.77	63.06	65.40	2,354,190	+1.60(+2.50%)
Jan 10, 2022	64.71	64.85	62.24	63.80	2,718,632	-1.58(-2.42%)
Jan 07, 2022	65.49	66.37	65.22	65.38	1,864,978	-0.09(-0.14%)
Jan 06, 2022	65.65	65.99	63.04	65.48	3,082,619	+0.26(+0.39%)
Jan 05, 2022	68.27	68.35	65.17	65.22	3,463,733	-2.04(-3.04%)
Jan 04, 2022	67.47	68.28	66.72	67.26	3,031,280	+0.51(+0.76%)
Jan 03, 2022	67.65	68.38	66.28	66.75	2,789,146	-0.18(-0.27%)
Dec 31, 2021	67.81	67.85	66.29	66.93	2,380,423	-1.04(-1.53%)
Dec 30, 2021	69.47	69.68	67.83	67.97	2,024,335	-1.78(-2.55%)
Dec 29, 2021	69.86	70.56	69.33	69.75	1,928,881	-0.53(-0.75%)
Dec 28, 2021	69.71	70.71	69.45	70.28	1,555,379	+0.44(+0.62%)
Dec 27, 2021	68.56	69.87	67.21	69.85	2,317,580	+1.48(+2.16%)
Dec 23, 2021	67.71	68.99	66.58	68.37	2,918,606	+0.54(+0.79%)
Dec 22, 2021	64.81	67.84	64.81	67.83	3,648,938	+2.97(+4.58%)
Dec 21, 2021	61.49	65.19	61.41	64.86	3,939,698	+4.21(+6.94%)
Dec 20, 2021	60.32	60.79	58.81	60.65	2,606,254	-0.63(-1.03%)
Dec 17, 2021	61.11	62.41	60.52	61.29	6,462,294	+0.47(+0.78%)
Dec 16, 2021	60.41	62.51	60.41	60.81	3,086,257	+0.71(+1.18%)
Dec 15, 2021	58.70	60.41	57.58	60.11	3,240,146	+1.25(+2.12%)
Dec 14, 2021	57.61	59.29	57.34	58.86	3,663,881	+0.96(+1.67%)
Dec 13, 2021	57.64	58.20	56.88	57.89	2,281,194	+0.05(+0.08%)
Dec 10, 2021	57.84	59.08	56.61	57.85	3,162,757	+2.51(+4.53%)
Dec 09, 2021	56.18	56.66	55.28	55.34	2,104,185	-1.49(-2.63%)
Dec 08, 2021	57.19	57.68	56.63	56.83	1,962,101	+0.08(+0.13%)
Dec 07, 2021	56.63	57.82	56.56	56.76	2,572,536	+1.04(+1.87%)
Dec 06, 2021	56.64	56.86	55.28	55.72	2,151,769	-0.27(-0.49%)
Dec 03, 2021	56.52	57.38	55.33	55.99	3,536,545	-0.09(-0.15%)
Dec 02, 2021	54.56	56.46	54.56	56.08	2,354,922	+1.90(+3.51%)

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.