Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	64.59	65.77	64.31	64.84	867,431	-1.38(-2.08%)
Feb 25, 2022	63.53	66.35	64.49	66.22	1,208,053	+3.18(+5.05%)
Feb 24, 2022	63.36	63.44	61.15	63.03	1,242,325	-1.53(-2.37%)
Feb 23, 2022	65.30	65.71	64.45	64.57	600,716	-0.52(-0.79%)
Feb 22, 2022	64.70	65.59	64.09	65.08	1,197,153	+0.18(+0.27%)
Feb 18, 2022				64.91	0	+0.36(+0.56%)
Feb 17, 2022	65.35	65.39	64.48	64.55	549,442	-0.98(-1.49%)
Feb 16, 2022	64.78	65.77	64.59	65.52	721,897	+0.33(+0.51%)
Feb 15, 2022	64.01	65.28	63.99	65.19	703,109	+1.38(+2.16%)
Feb 14, 2022	64.71	65.01	63.35	63.81	618,825	-0.85(-1.31%)
Feb 11, 2022	64.96	65.74	64.34	64.66	1,117,834	+0.03(+0.05%)
Feb 10, 2022	64.36	66.06	64.10	64.63	1,230,865	-0.35(-0.54%)
Feb 09, 2022	63.64	65.00	63.58	64.99	1,219,959	+1.83(+2.89%)
Feb 08, 2022	62.96	63.44	62.23	63.16	904,718	+0.43(+0.68%)
Feb 07, 2022	61.33	63.06	61.10	62.73	1,338,506	+1.48(+2.42%)
Feb 04, 2022	61.82	62.15	60.99	61.25	695,740	-1.19(-1.91%)
Feb 03, 2022	62.16	62.98		62.44	1,088,929	-0.07(-0.12%)
Feb 02, 2022	62.60	63.13	62.14	62.51	1,105,703	-0.29(-0.46%)
Feb 01, 2022	62.40	62.98	61.80	62.80	1,203,243	+0.37(+0.59%)
Jan 31, 2022	61.76	62.91		62.43	1,205,247	+0.17(+0.27%)
Jan 28, 2022	61.51	62.27	60.93	62.27	1,282,130	+0.44(+0.71%)
Jan 27, 2022	62.68	63.32	61.46	61.83	920,694	-0.13(-0.20%)
Jan 26, 2022	62.72	63.85	61.60	61.96	1,170,926	-0.27(-0.44%)
Jan 25, 2022	62.38	62.98	61.17	62.23	1,398,440	-0.84(-1.33%)
Jan 24, 2022	62.36	63.24	60.67	63.07	1,913,815	+0.05(+0.08%)
Jan 21, 2022	63.63	64.25	62.68	63.02	1,421,048	-0.51(-0.80%)
Jan 20, 2022	65.01	65.56	63.41	63.52	1,267,690	-1.65(-2.54%)
Jan 19, 2022	66.03	66.23	65.02	65.18	1,124,479	-0.67(-1.02%)
Jan 18, 2022	66.38	66.47	65.42	65.85	1,207,435	-1.18(-1.76%)
Jan 14, 2022				67.02	0	-0.11(-0.16%)
Jan 13, 2022	67.00	67.50	66.82	67.13	1,109,139	+0.20(+0.31%)
Jan 12, 2022	67.64	67.92	66.84	66.93	1,501,695	-0.49(-0.72%)
Jan 11, 2022	66.56	67.67	66.56	67.41	1,760,278	+0.77(+1.15%)
Jan 10, 2022	68.30	68.72	65.83	66.64	2,343,469	-1.65(-2.42%)
Jan 07, 2022	65.92	68.72	65.39	68.30	3,112,277	+2.35(+3.57%)
Jan 06, 2022	67.19	69.60	65.17	65.94	5,714,028	+4.57(+7.45%)
Jan 05, 2022	61.62	62.38	60.79	61.37	1,785,670	-0.18(-0.28%)
Jan 04, 2022	62.15	62.48	61.41	61.55	2,333,661	-0.60(-0.97%)
Jan 03, 2022	61.66	62.18	61.28	62.15	1,737,190	+0.53(+0.85%)
Dec 31, 2021	61.05	61.89	61.05	61.63	735,209	+0.35(+0.57%)
Dec 30, 2021	61.26	62.01	61.11	61.28	952,601	+0.35(+0.57%)
Dec 29, 2021	60.76	60.97	60.17	60.93	710,277	+0.43(+0.71%)
Dec 28, 2021	59.82	60.84	59.82	60.50	767,792	+0.46(+0.76%)
Dec 27, 2021	59.97	60.24	59.38	60.04	1,143,201	+0.00(+0.00%)
Dec 23, 2021	59.46	60.17	59.35	60.04	786,809	+0.78(+1.31%)
Dec 22, 2021	59.08	59.80	58.92	59.26	966,898	-0.22(-0.38%)
Dec 21, 2021	57.93	59.68	57.71	59.49	1,933,806	+2.07(+3.61%)
Dec 20, 2021	55.90	57.61	55.71	57.42	2,130,029	+0.98(+1.74%)
Dec 17, 2021	55.24	57.10	54.81	56.43	2,765,519	+0.80(+1.43%)
Dec 16, 2021	55.90	56.45	55.24	55.64	1,901,822	+0.03(+0.05%)
Dec 15, 2021	55.51	55.91	54.63	55.61	1,608,466	+0.29(+0.53%)
Dec 14, 2021	55.28	56.05	55.11	55.32	1,187,445	+0.12(+0.21%)
Dec 13, 2021	55.33	55.92	54.60	55.20	1,080,201	-0.27(-0.49%)
Dec 10, 2021	55.51	55.79	55.06	55.47	1,252,914	+0.33(+0.60%)
Dec 09, 2021	55.07	55.38	54.68	55.14	1,279,045	-0.33(-0.60%)
Dec 08, 2021	54.87	55.64	54.45	55.47	1,196,524	+0.61(+1.12%)
Dec 07, 2021	53.81	54.87	53.50	54.86	1,784,195	+1.54(+2.88%)
Dec 06, 2021	53.43	54.98	52.86	53.32	2,670,222	+0.84(+1.59%)
Dec 03, 2021	51.75	53.07	51.34	52.49	2,296,439	+0.89(+1.73%)
Dec 02, 2021	49.60	52.00	49.13	51.59	2,514,242	+2.74(+5.61%)

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.