Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	71.47	72.32	70.29	71.31	172,781	-0.83(-1.15%)
Feb 25, 2022	71.03	72.92	70.52	72.14	165,972	+1.23(+1.73%)
Feb 24, 2022	66.93	71.30	66.93	70.92	232,042	+1.64(+2.37%)
Feb 23, 2022	68.29	70.55	67.90	69.28	225,770	+2.20(+3.28%)
Feb 22, 2022	67.52	68.45	66.02	67.08	55,500	-1.05(-1.55%)
Feb 18, 2022				68.13	0	-0.70(-1.01%)
Feb 17, 2022	70.60	71.14	68.38	68.83	38,249	-2.30(-3.23%)
Feb 16, 2022	69.86	71.40	69.86	71.13	83,875	+0.79(+1.12%)
Feb 15, 2022	69.91	70.86	68.96	70.34	72,097	+1.33(+1.92%)
Feb 14, 2022	69.68	70.76	68.47	69.01	116,930	-1.18(-1.68%)
Feb 11, 2022	71.18	72.29	68.72	70.19	98,700	-0.45(-0.63%)
Feb 10, 2022	67.28	72.49	66.50	70.64	306,646	+4.30(+6.49%)
Feb 09, 2022	64.19	67.60	64.19	66.34	241,717	+2.29(+3.57%)
Feb 08, 2022	60.80	64.40	59.58	64.05	113,884	+3.60(+5.95%)
Feb 07, 2022	59.16	60.72	59.06	60.45	93,208	+1.24(+2.10%)
Feb 04, 2022	56.72	59.24	56.62	59.21	116,475	+2.40(+4.22%)
Feb 03, 2022	56.96			56.81	84,364	-0.94(-1.63%)
Feb 02, 2022	57.91	58.80	57.10	57.75	112,197	-0.34(-0.58%)
Feb 01, 2022	57.11	58.40	56.62	58.09	75,731	+1.43(+2.52%)
Jan 31, 2022	55.27	56.96		56.66	86,391	+1.27(+2.30%)
Jan 28, 2022	54.65	55.59	53.69	55.39	103,294	+1.01(+1.85%)
Jan 27, 2022	57.58	58.58	53.70	54.38	106,189	-2.69(-4.72%)
Jan 26, 2022	59.61	60.19	57.05	57.07	102,419	-1.56(-2.65%)
Jan 25, 2022	57.86	59.45	56.77	58.63	66,870	-0.09(-0.16%)
Jan 24, 2022	56.24	59.08	55.02	58.72	252,342	+1.62(+2.84%)
Jan 21, 2022	57.89	59.36	57.03	57.10	67,219	-1.25(-2.15%)
Jan 20, 2022	59.65	61.39	58.11	58.36	35,896	-1.25(-2.09%)
Jan 19, 2022	61.62	61.62	59.17	59.60	38,265	-1.56(-2.54%)
Jan 18, 2022	62.07	62.27	58.68	61.16	39,948	-1.68(-2.68%)
Jan 14, 2022				62.84	0	-0.52(-0.82%)
Jan 13, 2022	64.44	65.16	63.29	63.36	31,700	-0.33(-0.52%)
Jan 12, 2022	64.77	64.93	63.47	63.69	34,874	-0.73(-1.14%)
Jan 11, 2022	64.25	64.43	62.95	64.43	33,098	+0.50(+0.79%)
Jan 10, 2022	64.90	64.90	62.70	63.92	32,797	-1.61(-2.46%)
Jan 07, 2022	65.43	65.97	64.84	65.53	26,918	+0.42(+0.65%)
Jan 06, 2022	64.31	65.52	63.85	65.11	27,674	+0.81(+1.27%)
Jan 05, 2022	67.09	67.27	64.10	64.30	39,811	-2.43(-3.64%)
Jan 04, 2022	67.26	67.96	66.14	66.72	45,756	-0.35(-0.52%)
Jan 03, 2022	68.25	69.44	66.84	67.07	41,516	-0.62(-0.92%)
Dec 31, 2021	67.61	68.34	67.24	67.69	40,201	+0.18(+0.27%)
Dec 30, 2021	66.92	68.38	66.92	67.51	25,027	+0.27(+0.41%)
Dec 29, 2021	67.36	68.19	66.72	67.24	18,373	-0.33(-0.49%)
Dec 28, 2021	67.76	68.65	67.57	67.57	25,046	-0.42(-0.62%)
Dec 27, 2021	67.27	68.20	66.56	67.99	27,509	+0.69(+1.02%)
Dec 23, 2021	66.39	67.34	65.68	67.30	35,414	+1.14(+1.72%)
Dec 22, 2021	64.77	66.78	64.77	66.16	57,242	+1.13(+1.73%)
Dec 21, 2021	61.55	65.62	61.55	65.04	72,941	+4.13(+6.78%)
Dec 20, 2021	59.51	61.43	58.29	60.91	93,796	+0.57(+0.94%)
Dec 17, 2021	59.31	61.79	57.88	60.34	328,243	+0.64(+1.07%)
Dec 16, 2021	62.41	62.41	59.11	59.70	64,058	-1.82(-2.96%)
Dec 15, 2021	60.67	61.83	58.81	61.52	64,353	+0.81(+1.33%)
Dec 14, 2021	61.05	61.79	60.04	60.72	32,567	-0.56(-0.91%)
Dec 13, 2021	62.92	62.92	60.43	61.28	35,156	-2.14(-3.38%)
Dec 10, 2021	64.28	64.28	62.85	63.42	23,809	-0.38(-0.60%)
Dec 09, 2021	64.79	64.80	63.54	63.80	24,084	-1.53(-2.34%)
Dec 08, 2021	63.89	65.74	63.13	65.33	32,010	+1.63(+2.56%)
Dec 07, 2021	65.25	66.02	63.57	63.70	33,891	-0.71(-1.11%)
Dec 06, 2021	62.60	64.94	60.64	64.42	43,958	+2.69(+4.36%)
Dec 03, 2021	63.23	63.23	61.03	61.73	51,923	-1.14(-1.81%)
Dec 02, 2021	59.89	63.20	59.30	62.86	52,393	+3.33(+5.60%)

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.