Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	72.04	75.12	72.04	74.82	1,269,155	+1.94(+2.66%)
Feb 25, 2022	72.01	73.22	71.50	72.88	1,360,257	+1.18(+1.65%)
Feb 24, 2022	69.85	71.83	69.04	71.70	664,949	+0.73(+1.03%)
Feb 23, 2022	71.28	72.83	70.79	70.97	965,662	-0.04(-0.06%)
Feb 22, 2022	65.70	74.75	65.06	71.01	1,691,175	+5.00(+7.57%)
Feb 18, 2022				66.01	0	-0.03(-0.05%)
Feb 17, 2022	67.83	68.25	65.86	66.04	321,817	-2.54(-3.70%)
Feb 16, 2022	68.50	68.94	67.56	68.58	203,089	-0.21(-0.31%)
Feb 15, 2022	68.61	69.22	68.39	68.79	212,535	+1.19(+1.76%)
Feb 14, 2022	68.21	68.98	67.33	67.60	604,534	-0.60(-0.88%)
Feb 11, 2022	69.94	71.57	67.95	68.20	291,663	-1.81(-2.59%)
Feb 10, 2022	70.46	71.70	69.73	70.01	306,174	-1.92(-2.67%)
Feb 09, 2022	71.89	72.10	71.18	71.93	300,575	+0.92(+1.30%)
Feb 08, 2022	70.67	71.56	70.64	71.01	418,445	-0.22(-0.31%)
Feb 07, 2022	70.96	72.38	70.90	71.23	213,169	-0.14(-0.20%)
Feb 04, 2022	70.39	71.77	70.04	71.37	308,355	+0.39(+0.55%)
Feb 03, 2022	71.55		70.95	70.98	241,382	-1.67(-2.30%)
Feb 02, 2022	73.42	74.39	72.17	72.65	603,493	-1.18(-1.60%)
Feb 01, 2022	73.87	74.31	73.15	73.83	354,118	-0.11(-0.15%)
Jan 31, 2022	70.84	73.95		73.94	413,003	+2.54(+3.56%)
Jan 28, 2022	68.70	71.43	68.28	71.40	413,677	+2.55(+3.70%)
Jan 27, 2022	70.25	70.61	68.23	68.85	268,897	-0.49(-0.71%)
Jan 26, 2022	70.72	71.72	69.27	69.34	339,215	-0.75(-1.07%)
Jan 25, 2022	71.07	71.36	68.56	70.09	512,084	-2.13(-2.95%)
Jan 24, 2022	70.43	72.33	69.55	72.22	483,281	+0.73(+1.02%)
Jan 21, 2022	72.76	73.41	71.42	71.49	351,208	-1.26(-1.73%)
Jan 20, 2022	73.50	75.40	72.00	72.75	226,542	-0.68(-0.93%)
Jan 19, 2022	74.43	76.08	73.40	73.43	227,661	-1.10(-1.48%)
Jan 18, 2022	74.68	75.42	74.17	74.53	279,686	-1.25(-1.65%)
Jan 14, 2022				75.78	0	-0.82(-1.07%)
Jan 13, 2022	78.16	78.79	76.27	76.60	184,411	-1.36(-1.74%)
Jan 12, 2022	79.00	80.49	77.90	77.96	243,692	-0.74(-0.94%)
Jan 11, 2022	76.37	78.74	76.12	78.70	208,302	+1.96(+2.55%)
Jan 10, 2022	77.69	77.90	75.52	76.74	221,522	-1.14(-1.46%)
Jan 07, 2022	77.67	78.25	76.50	77.88	321,662	-0.02(-0.03%)
Jan 06, 2022	77.72	79.30	77.17	77.90	153,759	+0.55(+0.71%)
Jan 05, 2022	80.15	80.15	77.27	77.35	274,637	-2.58(-3.23%)
Jan 04, 2022	81.22	81.72	79.74	79.93	222,608	-0.67(-0.83%)
Jan 03, 2022	79.42	80.60	79.08	80.60	243,576	+1.26(+1.59%)
Dec 31, 2021	79.63	80.16	79.00	79.34	220,606	-0.60(-0.75%)
Dec 30, 2021	80.92	81.48	79.81	79.94	178,987	-1.31(-1.61%)
Dec 29, 2021	82.59	82.59	81.15	81.25	140,280	-0.91(-1.11%)
Dec 28, 2021	82.20	82.64	82.05	82.16	115,158	-0.10(-0.12%)
Dec 27, 2021	81.31	82.34	81.09	82.26	283,761	+0.88(+1.08%)
Dec 23, 2021	81.86	82.17	81.00	81.38	290,594	+0.01(+0.01%)
Dec 22, 2021	81.13	81.72	80.83	81.37	184,764	+0.43(+0.53%)
Dec 21, 2021	79.70	81.13	79.70	80.94	291,358	+2.11(+2.68%)
Dec 20, 2021	79.21	79.64	78.10	78.83	225,180	-1.79(-2.22%)
Dec 17, 2021	80.93	81.90	79.64	80.62	538,684	-0.79(-0.97%)
Dec 16, 2021	82.77	82.79	80.91	81.41	361,088	-0.87(-1.06%)
Dec 15, 2021	79.01	82.81	78.86	82.28	519,840	+3.08(+3.89%)
Dec 14, 2021	78.79	80.53	78.46	79.20	192,192	-0.20(-0.25%)
Dec 13, 2021	78.22	80.00	78.22	79.40	181,208	+0.53(+0.67%)
Dec 10, 2021	78.94	79.41	78.07	78.87	171,165	+0.52(+0.66%)
Dec 09, 2021	79.70	80.00	78.09	78.35	164,588	-1.91(-2.38%)
Dec 08, 2021	80.09	80.71	79.61	80.26	211,372	+0.35(+0.44%)
Dec 07, 2021	80.00	81.09	79.59	79.91	278,518	+0.26(+0.33%)
Dec 06, 2021	78.09	79.97	77.20	79.65	205,791	+2.51(+3.25%)
Dec 03, 2021	78.85	78.85	76.47	77.14	228,819	-1.33(-1.69%)
Dec 02, 2021	75.66	78.66	75.18	78.47	194,499	+2.54(+3.35%)

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.