Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	63.24	64.74	63.22	64.20	510,499	-0.26(-0.41%)
Feb 25, 2022	62.90	64.73	63.05	64.46	724,193	+2.19(+3.52%)
Feb 24, 2022	61.08	62.36	60.40	62.27	424,468	+0.18(+0.30%)
Feb 23, 2022	63.62	63.92	61.95	62.08	600,195	-0.56(-0.90%)
Feb 22, 2022	64.16	64.96	62.10	62.65	283,318	-1.48(-2.31%)
Feb 18, 2022				64.13	0	+0.72(+1.13%)
Feb 17, 2022	65.45	65.68	63.36	63.41	521,583	-2.67(-4.05%)
Feb 16, 2022	66.55	67.14	66.00	66.09	322,880	-0.76(-1.13%)
Feb 15, 2022	65.84	67.00	65.62	66.84	297,369	+1.87(+2.88%)
Feb 14, 2022	65.14	66.17	64.47	64.97	398,806	-0.08(-0.12%)
Feb 11, 2022	66.25	66.61	64.66	65.05	327,377	-0.90(-1.37%)
Feb 10, 2022	65.11	67.55	65.11	65.95	339,870	-0.72(-1.08%)
Feb 09, 2022	67.09	67.74	66.41	66.67	310,065	+0.47(+0.72%)
Feb 08, 2022	65.07	66.58	64.95	66.19	305,697	+1.12(+1.73%)
Feb 07, 2022	65.41	66.09	64.55	65.07	448,041	-0.53(-0.81%)
Feb 04, 2022	65.25	66.42	64.43	65.60	423,195	-0.20(-0.31%)
Feb 03, 2022	64.66	66.32		65.80	346,700	+0.25(+0.38%)
Feb 02, 2022	66.00	66.47	64.96	65.55	336,777	-0.28(-0.43%)
Feb 01, 2022	64.94	66.21	64.48	65.83	804,417	+1.52(+2.37%)
Jan 31, 2022	62.22	64.47		64.31	748,090	+1.77(+2.83%)
Jan 28, 2022	62.22	62.56	60.28	62.54	682,609	+0.73(+1.18%)
Jan 27, 2022	64.24	65.09	61.50	61.81	618,081	-2.25(-3.51%)
Jan 26, 2022	66.48	66.76	63.15	64.06	358,384	-1.09(-1.67%)
Jan 25, 2022	66.48	66.51	64.61	65.15	448,589	-2.58(-3.81%)
Jan 24, 2022	63.83	68.06	63.64	67.72	367,076	+2.25(+3.43%)
Jan 21, 2022	65.66	67.50	65.21	65.48	304,273	-0.19(-0.30%)
Jan 20, 2022	67.98	68.66	65.60	65.67	208,664	-2.37(-3.49%)
Jan 19, 2022	69.75	69.81	67.64	68.04	211,837	-1.54(-2.21%)
Jan 18, 2022	70.22	70.27	68.82	69.58	286,736	-1.53(-2.15%)
Jan 14, 2022				71.11	0	+0.10(+0.14%)
Jan 13, 2022	71.43	72.32	70.61	71.02	224,853	+0.16(+0.22%)
Jan 12, 2022	71.48	71.64	69.88	70.86	366,550	-0.23(-0.33%)
Jan 11, 2022	69.66	71.33	68.60	71.09	287,135	+1.48(+2.13%)
Jan 10, 2022	69.19	69.70	67.27	69.61	497,097	-0.01(-0.01%)
Jan 07, 2022	74.77	74.77	69.55	69.62	452,629	-5.50(-7.33%)
Jan 06, 2022	73.58	75.36	73.53	75.13	324,850	+1.92(+2.62%)
Jan 05, 2022	75.39	76.05	72.99	73.21	324,290	-2.43(-3.22%)
Jan 04, 2022	74.57	75.83	73.94	75.64	290,390	+1.48(+2.00%)
Jan 03, 2022	73.42	74.82	73.27	74.16	340,596	+0.78(+1.07%)
Dec 31, 2021	73.10	73.80	72.82	73.37	312,851	+0.06(+0.08%)
Dec 30, 2021	74.58	75.14	73.27	73.31	205,648	-1.29(-1.73%)
Dec 29, 2021	74.16	74.70	73.32	74.60	128,187	+0.67(+0.90%)
Dec 28, 2021	74.13	74.92	73.88	73.93	170,219	-0.55(-0.74%)
Dec 27, 2021	73.34	74.51	73.05	74.49	202,070	+1.33(+1.81%)
Dec 23, 2021	72.39	73.62	72.17	73.16	371,745	+0.78(+1.07%)
Dec 22, 2021	72.04	72.52	71.50	72.38	279,469	+0.34(+0.47%)
Dec 21, 2021	70.09	72.57	69.73	72.04	314,562	+2.86(+4.13%)
Dec 20, 2021	69.77	70.16	67.55	69.19	556,335	-1.57(-2.22%)
Dec 17, 2021	71.25	72.17	70.19	70.76	2,262,321	-1.48(-2.05%)
Dec 16, 2021	74.93	75.19	71.80	72.24	586,789	-1.81(-2.44%)
Dec 15, 2021	73.94	74.51	72.52	74.04	610,517	+0.15(+0.20%)
Dec 14, 2021	73.53	75.59	73.28	73.90	660,416	-0.06(-0.08%)
Dec 13, 2021	74.72	74.72	73.48	73.96	469,280	-1.32(-1.75%)
Dec 10, 2021	74.48	75.66	74.28	75.27	605,869	+1.60(+2.17%)
Dec 09, 2021	74.20	74.77	72.72	73.68	338,897	+0.18(+0.25%)
Dec 08, 2021	74.97	75.74	72.75	73.49	554,105	+0.69(+0.94%)
Dec 07, 2021	73.09	73.85	72.47	72.81	314,308	+0.51(+0.71%)
Dec 06, 2021	70.64	72.55	69.70	72.29	407,318	+3.36(+4.87%)
Dec 03, 2021	70.66	71.13	67.99	68.94	327,825	-1.56(-2.21%)
Dec 02, 2021	68.39	70.79	68.21	70.49	234,232	+2.14(+3.13%)

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.