Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	75.72	78.58	73.15	73.47	9,594,695	-2.45(-3.22%)
Feb 25, 2022	71.29	76.43	72.06	75.92	7,549,476	+4.44(+6.21%)
Feb 24, 2022	73.42	75.53	68.11	71.48	11,905,806	-1.97(-2.68%)
Feb 23, 2022	72.41	73.80	71.29	73.45	6,747,439	+1.20(+1.66%)
Feb 22, 2022	78.01	78.09	71.29	72.25	9,217,220	-4.01(-5.26%)
Feb 18, 2022				76.26	0	+1.69(+2.26%)
Feb 17, 2022	75.15	75.73	73.56	74.57	5,654,317	-1.34(-1.76%)
Feb 16, 2022	73.14	76.01	72.86	75.91	7,518,305	+3.71(+5.13%)
Feb 15, 2022	70.65	72.35	68.81	72.20	6,993,039	+0.18(+0.24%)
Feb 14, 2022	72.69	73.36	70.13	72.02	8,008,162	+0.33(+0.46%)
Feb 11, 2022	67.25	72.65	67.02	71.69	10,205,836	+2.29(+3.30%)
Feb 10, 2022	69.18	71.89	68.38	69.40	11,727,997	-0.72(-1.03%)
Feb 09, 2022	67.79	70.57	67.26	70.12	10,506,732	+1.89(+2.77%)
Feb 08, 2022	64.19	70.18	64.19	68.23	16,523,678	+6.07(+9.76%)
Feb 07, 2022	63.34	64.14	61.45	62.17	5,148,393	-0.46(-0.73%)
Feb 04, 2022	60.71	63.97	60.34	62.62	7,343,623	+1.44(+2.36%)
Feb 03, 2022	57.44	61.79		61.18	8,276,180	+3.44(+5.96%)
Feb 02, 2022	56.74	58.10	55.83	57.74	5,748,964	+1.01(+1.79%)
Feb 01, 2022	56.55	56.99	55.32	56.72	6,084,289	+1.42(+2.57%)
Jan 31, 2022	55.53			55.30	7,387,738	-0.67(-1.20%)
Jan 28, 2022	56.56	56.94	54.20	55.97	7,190,451	-0.61(-1.09%)
Jan 27, 2022	59.09	60.13	56.04	56.59	6,605,646	-2.65(-4.48%)
Jan 26, 2022	60.01	62.06	58.39	59.24	9,487,574	-0.45(-0.75%)
Jan 25, 2022	56.08	60.07	55.35	59.69	7,976,824	+3.11(+5.50%)
Jan 24, 2022	52.47	56.75	51.94	56.58	9,437,597	+1.77(+3.22%)
Jan 21, 2022	58.53	58.66	54.65	54.81	11,305,884	-4.91(-8.23%)
Jan 20, 2022	60.56	62.65	58.48	59.73	16,325,548	+1.58(+2.72%)
Jan 19, 2022	59.86	60.39	57.42	58.15	8,006,599	-0.41(-0.70%)
Jan 18, 2022	59.00	60.03	57.34	58.56	6,143,879	-1.31(-2.18%)
Jan 14, 2022				59.86	0	+0.86(+1.45%)
Jan 13, 2022	60.22	61.69	58.87	59.01	5,914,521	-1.34(-2.21%)
Jan 12, 2022	62.08	62.77	59.35	60.34	6,595,740	-0.31(-0.51%)
Jan 11, 2022	59.20	60.70	57.65	60.65	6,147,420	+0.64(+1.07%)
Jan 10, 2022	60.09	61.10	58.94	60.01	5,790,535	-0.81(-1.33%)
Jan 07, 2022	58.65	61.33	58.17	60.82	8,276,940	+3.82(+6.71%)
Jan 06, 2022	57.48	58.01	55.83	57.00	4,469,896	-0.10(-0.17%)
Jan 05, 2022	57.49	60.25	56.99	57.10	7,788,714	+0.99(+1.77%)
Jan 04, 2022	59.17	59.63	55.80	56.10	8,181,652	-2.76(-4.69%)
Jan 03, 2022	58.74	61.05	58.60	58.86	6,364,880	+0.76(+1.31%)
Dec 31, 2021	57.69	58.55	57.24	58.10	4,044,454	+0.36(+0.62%)
Dec 30, 2021	58.20	60.06	57.67	57.74	4,621,125	-0.41(-0.70%)
Dec 29, 2021	57.66	58.63	57.21	58.15	4,123,794	+0.43(+0.74%)
Dec 28, 2021	57.81	58.08	57.06	57.72	6,160,802	-0.62(-1.07%)
Dec 27, 2021	56.92	58.37	55.81	58.34	6,427,779	+0.46(+0.79%)
Dec 23, 2021	57.53	59.08	57.01	57.89	7,707,886	+0.05(+0.08%)
Dec 22, 2021	55.52	59.05	55.26	57.84	10,859,860	+2.46(+4.44%)
Dec 21, 2021	52.46	55.82	52.41	55.38	11,052,447	+3.59(+6.93%)
Dec 20, 2021	50.60	52.03	50.08	51.79	8,606,290	-0.60(-1.15%)
Dec 17, 2021	50.96	52.44	49.62	52.40	32,590,810	+1.11(+2.17%)
Dec 16, 2021	50.71	52.80	50.69	51.28	12,795,837	+1.58(+3.18%)
Dec 15, 2021	48.28	49.74	46.94	49.70	9,258,020	+0.50(+1.01%)
Dec 14, 2021	47.74	49.81	47.21	49.21	15,039,273	+2.61(+5.61%)
Dec 13, 2021	48.00	48.81	46.03	46.59	5,053,366	-0.99(-2.09%)
Dec 10, 2021	48.73	48.90	46.65	47.59	5,666,134	-1.15(-2.36%)
Dec 09, 2021	46.61	49.71	46.17	48.74	8,945,321	+1.38(+2.92%)
Dec 08, 2021	45.90	47.52	45.81	47.35	5,731,251	+1.58(+3.45%)
Dec 07, 2021	45.90	46.86	45.57	45.77	5,774,656	+1.35(+3.03%)
Dec 06, 2021	43.80	45.58	43.03	44.43	7,296,280	+1.45(+3.38%)
Dec 03, 2021	43.65	43.80	42.19	42.98	6,081,953	-0.73(-1.67%)
Dec 02, 2021	43.34	44.16	42.73	43.71	5,655,250	+1.01(+2.38%)

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.