Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	77.10	78.11	76.26	78.09	6,743,873	+1.63(+2.13%)
Feb 25, 2022	75.09	76.76	73.51	76.46	4,867,152	+0.90(+1.20%)
Feb 24, 2022	74.13	76.76	72.80	75.56	7,245,684	+3.92(+5.48%)
Feb 23, 2022	70.61	72.74	70.61	71.63	3,565,529	+0.63(+0.88%)
Feb 22, 2022	72.94	73.85	69.95	71.01	4,795,169	+0.54(+0.76%)
Feb 18, 2022				70.47	0	-2.81(-3.83%)
Feb 17, 2022	70.93	74.32	70.69	73.28	4,740,590	+1.70(+2.38%)
Feb 16, 2022	66.48	72.90	66.24	71.57	5,970,083	+2.12(+3.05%)
Feb 15, 2022	67.76	70.04	64.39	69.46	4,177,209	+0.73(+1.06%)
Feb 14, 2022	72.60	72.74	66.62	68.73	6,178,131	-4.79(-6.51%)
Feb 11, 2022	70.55	74.00	69.24	73.52	4,924,544	+2.85(+4.04%)
Feb 10, 2022	69.43	73.22	68.60	70.66	4,208,992	+0.69(+0.99%)
Feb 09, 2022	70.89	71.38	69.62	69.97	1,930,063	-0.18(-0.26%)
Feb 08, 2022	69.39	70.23	67.56	70.15	2,214,628	+0.74(+1.06%)
Feb 07, 2022	71.81	72.79	68.75	69.42	3,724,673	-2.49(-3.46%)
Feb 04, 2022	70.35	72.61	70.13	71.91	3,700,298	+1.40(+1.98%)
Feb 03, 2022	70.78	71.45	69.59	70.51	3,661,237	-0.92(-1.29%)
Feb 02, 2022	70.83	72.63	68.69	71.43	4,190,263	+0.10(+0.13%)
Feb 01, 2022	66.89	71.59	66.49	71.33	5,675,683	+5.36(+8.12%)
Jan 31, 2022	67.54			65.98	3,108,153	-2.14(-3.14%)
Jan 28, 2022	65.75	68.15	65.48	68.11	3,612,924	+2.61(+3.98%)
Jan 27, 2022	65.76	67.56	64.24	65.51	3,994,692	+0.56(+0.86%)
Jan 26, 2022	68.38	69.43	64.00	64.95	5,081,746	-3.51(-5.12%)
Jan 25, 2022	65.15	69.22	63.38	68.46	6,614,474	+2.97(+4.53%)
Jan 24, 2022	62.27	66.51	62.15	65.49	7,307,063	+2.26(+3.58%)
Jan 21, 2022	61.53	64.31	60.45	63.23	7,467,607	+1.63(+2.64%)
Jan 20, 2022	64.32	64.63	61.55	61.60	2,911,069	-2.49(-3.89%)
Jan 19, 2022	65.60	66.45	63.95	64.09	3,864,998	-1.29(-1.98%)
Jan 18, 2022	63.69	65.60	63.50	65.38	3,248,854	+1.73(+2.72%)
Jan 14, 2022				63.65	0	+0.82(+1.31%)
Jan 13, 2022	64.13	65.12	62.75	62.83	3,075,951	-2.22(-3.42%)
Jan 12, 2022	67.05	67.84	64.65	65.05	3,327,342	-1.21(-1.82%)
Jan 11, 2022	64.69	66.63	63.88	66.26	2,323,824	+1.62(+2.50%)
Jan 10, 2022	65.56	65.70	63.06	64.64	2,683,565	-1.60(-2.42%)
Jan 07, 2022	66.34	67.23	66.07	66.24	1,840,923	-0.10(-0.14%)
Jan 06, 2022	66.50	66.85	63.86	66.33	3,042,857	+0.26(+0.39%)
Jan 05, 2022	69.16	69.24	66.03	66.07	3,419,055	-2.07(-3.04%)
Jan 04, 2022	68.35	69.17	67.59	68.14	2,992,180	+0.52(+0.76%)
Jan 03, 2022	68.54	69.27	67.15	67.63	2,753,170	-0.18(-0.27%)
Dec 31, 2021	68.70	68.74	67.16	67.81	2,349,719	-1.05(-1.53%)
Dec 30, 2021	70.38	70.59	68.72	68.86	1,998,224	-1.80(-2.55%)
Dec 29, 2021	70.78	71.49	70.24	70.66	1,904,001	-0.54(-0.75%)
Dec 28, 2021	70.62	71.63	70.36	71.20	1,535,317	+0.44(+0.62%)
Dec 27, 2021	69.46	70.79	68.09	70.76	2,287,686	+1.49(+2.16%)
Dec 23, 2021	68.59	69.89	67.45	69.26	2,880,960	+0.55(+0.79%)
Dec 22, 2021	65.66	68.73	65.65	68.72	3,601,871	+3.01(+4.58%)
Dec 21, 2021	62.29	66.05	62.21	65.71	3,888,881	+4.26(+6.94%)
Dec 20, 2021	61.11	61.58	59.58	61.45	2,572,637	-0.64(-1.03%)
Dec 17, 2021	61.91	63.23	61.31	62.09	6,378,940	+0.48(+0.78%)
Dec 16, 2021	61.20	63.32	61.20	61.61	3,046,448	+0.72(+1.18%)
Dec 15, 2021	59.46	61.20	58.33	60.89	3,198,352	+1.26(+2.12%)
Dec 14, 2021	58.36	60.07	58.09	59.63	3,616,622	+0.98(+1.67%)
Dec 13, 2021	58.39	58.96	57.62	58.65	2,251,770	+0.05(+0.08%)
Dec 10, 2021	58.59	59.86	57.35	58.60	3,121,962	+2.54(+4.53%)
Dec 09, 2021	56.92	57.40	56.01	56.06	2,077,044	-1.51(-2.63%)
Dec 08, 2021	57.94	58.43	57.37	57.58	1,936,793	+0.08(+0.13%)
Dec 07, 2021	57.37	58.57	57.30	57.50	2,539,353	+1.05(+1.87%)
Dec 06, 2021	57.38	57.60	56.01	56.45	2,124,014	-0.28(-0.49%)
Dec 03, 2021	57.26	58.13	56.05	56.72	3,490,928	-0.09(-0.15%)
Dec 02, 2021	55.28	57.19	55.28	56.81	2,324,547	+1.93(+3.51%)

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.