Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	67.31	68.99	67.27	68.93	13,479,324	+0.41(+0.60%)
Feb 25, 2022	66.17	68.69	66.92	68.52	11,407,847	+3.02(+4.60%)
Feb 24, 2022	64.23	65.74	63.20	65.50	19,919,322	-1.20(-1.79%)
Feb 23, 2022	68.26	68.91	66.44	66.70	10,981,349	-1.20(-1.76%)
Feb 22, 2022	67.99	68.68	67.39	67.90	10,471,407	-0.34(-0.50%)
Feb 18, 2022				68.24	0	+0.12(+0.18%)
Feb 17, 2022	69.54	69.65	67.99	68.12	8,936,983	-2.14(-3.05%)
Feb 16, 2022	69.65	70.63	69.46	70.26	7,104,017	+0.13(+0.19%)
Feb 15, 2022	69.15	70.23	68.97	70.13	9,369,017	+1.83(+2.68%)
Feb 14, 2022	69.10	69.76	67.71	68.31	9,674,346	-0.54(-0.78%)
Feb 11, 2022	68.98	70.51	68.41	68.84	15,747,385	-0.58(-0.83%)
Feb 10, 2022	69.47	70.75	69.02	69.42	13,315,029	-0.17(-0.24%)
Feb 09, 2022	70.55	70.59	69.35	69.59	9,230,229	-0.59(-0.85%)
Feb 08, 2022	69.12	70.39	69.06	70.18	12,446,661	+1.70(+2.48%)
Feb 07, 2022	68.28	68.87	67.81	68.48	8,078,261	+0.32(+0.48%)
Feb 04, 2022	67.29	68.64	66.97	68.16	13,334,236	+1.28(+1.91%)
Feb 03, 2022	67.33		66.72	66.88	13,919,758	-0.39(-0.58%)
Feb 02, 2022	67.49	67.55	66.48	67.27	9,532,658	-0.18(-0.26%)
Feb 01, 2022	66.54	67.59	65.73	67.44	11,468,540	+1.00(+1.51%)
Jan 31, 2022	65.40	66.46		66.44	13,457,986	+0.55(+0.83%)
Jan 28, 2022	65.54	65.89	64.18	65.89	17,477,656	+0.35(+0.54%)
Jan 27, 2022	67.43	68.54	64.96	65.54	18,528,692	-1.41(-2.11%)
Jan 26, 2022	68.00	68.65	65.87	66.95	17,313,084	-0.37(-0.55%)
Jan 25, 2022	66.74	68.08	65.38	67.32	18,449,316	-0.06(-0.08%)
Jan 24, 2022	65.34	67.63	64.62	67.38	19,384,534	+0.93(+1.40%)
Jan 21, 2022	67.55	68.23	66.29	66.45	20,940,140	-1.33(-1.96%)
Jan 20, 2022	69.61	70.50	67.57	67.78	18,036,000	-1.83(-2.63%)
Jan 19, 2022	71.90	72.01	69.56	69.60	16,409,848	-1.95(-2.72%)
Jan 18, 2022	72.88	73.12	71.37	71.55	14,421,356	-1.55(-2.12%)
Jan 14, 2022				73.10	0	+0.64(+0.88%)
Jan 13, 2022	72.27	73.05	72.16	72.46	10,830,449	+0.43(+0.59%)
Jan 12, 2022	72.04	72.56	71.42	72.04	13,181,464	+0.19(+0.27%)
Jan 11, 2022	71.85	71.91	70.60	71.84	10,314,141	+0.25(+0.35%)
Jan 10, 2022	72.06	72.33	70.64	71.59	15,005,121	-0.11(-0.16%)
Jan 07, 2022	71.13	71.85	70.62	71.70	14,374,817	+0.70(+0.98%)
Jan 06, 2022	69.36	71.21	69.08	71.01	16,505,514	+2.59(+3.78%)
Jan 05, 2022	69.07	69.83	68.36	68.42	12,241,134	-0.45(-0.65%)
Jan 04, 2022	67.77	69.52	67.70	68.86	15,194,503	+1.89(+2.83%)
Jan 03, 2022	66.43	67.70	66.38	66.97	11,116,901	+1.22(+1.86%)
Dec 31, 2021	65.57	66.08	65.41	65.74	5,454,941	-0.02(-0.03%)
Dec 30, 2021	66.14	66.84	65.71	65.76	5,770,130	-0.31(-0.46%)
Dec 29, 2021	65.99	66.28	65.63	66.07	5,184,109	+0.12(+0.18%)
Dec 28, 2021	65.65	66.40	65.53	65.95	5,381,947	+0.05(+0.07%)
Dec 27, 2021	65.16	65.92	64.58	65.90	5,068,623	+0.95(+1.46%)
Dec 23, 2021	64.85	65.47	64.70	64.96	6,163,593	+0.57(+0.88%)
Dec 22, 2021	63.76	64.44	63.41	64.39	6,886,854	+0.49(+0.77%)
Dec 21, 2021	62.80	64.03	62.65	63.90	9,751,032	+1.90(+3.07%)
Dec 20, 2021	62.38	62.40	60.74	62.00	16,919,384	-1.06(-1.68%)
Dec 17, 2021	64.20	64.50	62.43	63.06	13,016,130	-1.57(-2.43%)
Dec 16, 2021	65.38	66.15	64.43	64.63	12,324,723	+0.12(+0.19%)
Dec 15, 2021	64.47	65.11	63.54	64.51	12,231,599	+0.50(+0.78%)
Dec 14, 2021	63.48	64.95	63.47	64.01	9,127,510	+0.58(+0.92%)
Dec 13, 2021	64.87	64.87	63.32	63.43	7,879,641	-1.62(-2.50%)
Dec 10, 2021	65.30	65.55	64.10	65.05	7,780,638	+0.15(+0.23%)
Dec 09, 2021	65.19	65.60	64.87	64.90	6,218,592	-0.73(-1.11%)
Dec 08, 2021	66.03	66.27	65.34	65.63	7,532,435	-0.13(-0.20%)
Dec 07, 2021	66.07	66.59	65.35	65.76	11,041,456	+0.19(+0.30%)
Dec 06, 2021	64.93	66.37	64.60	65.57	14,086,525	+1.64(+2.57%)
Dec 03, 2021	65.94	65.99	63.38	63.92	15,231,227	-1.79(-2.72%)
Dec 02, 2021	64.21	66.14	63.76	65.71	12,859,514	+2.16(+3.40%)

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.