Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	64.54	65.70	64.39	65.48	1,718,221	-0.64(-0.97%)
Feb 25, 2022	64.02	66.24	64.98	66.12	803,469	+2.07(+3.23%)
Feb 24, 2022	61.51	64.23	60.67	64.05	1,174,463	+1.22(+1.94%)
Feb 23, 2022	66.03	66.88	62.76	62.83	1,550,580	-2.81(-4.29%)
Feb 22, 2022	67.25	67.68	65.19	65.64	1,583,426	-2.30(-3.39%)
Feb 18, 2022				67.95	0	+0.55(+0.82%)
Feb 17, 2022	66.09	67.49	65.98	67.40	1,241,206	+0.48(+0.71%)
Feb 16, 2022	65.69	67.06	65.23	66.92	1,281,720	+1.30(+1.97%)
Feb 15, 2022	63.56	65.66	63.34	65.63	885,319	+2.40(+3.80%)
Feb 14, 2022	63.42	64.14	62.95	63.23	1,184,119	-0.25(-0.40%)
Feb 11, 2022	62.28	63.98	62.28	63.48	1,046,935	+1.34(+2.16%)
Feb 10, 2022	60.99	63.00	60.89	62.13	863,235	+0.62(+1.01%)
Feb 09, 2022	61.01	61.69	60.57	61.51	1,126,549	+0.98(+1.61%)
Feb 08, 2022	61.29	61.36	60.08	60.53	655,716	-0.38(-0.62%)
Feb 07, 2022	60.02	61.49	60.02	60.91	726,263	+0.90(+1.50%)
Feb 04, 2022	59.14	60.61	58.84	60.01	791,351	+0.52(+0.88%)
Feb 03, 2022	60.20		59.20	59.49	793,576	-1.04(-1.72%)
Feb 02, 2022	60.67	61.72	60.36	60.53	1,105,132	-0.26(-0.43%)
Feb 01, 2022	59.50	61.28	58.95	60.79	1,172,070	+1.31(+2.21%)
Jan 31, 2022	58.10	59.51		59.48	1,691,608	+0.45(+0.76%)
Jan 28, 2022	56.79	59.03	56.05	59.03	1,557,258	+1.90(+3.33%)
Jan 27, 2022	59.33	59.66	56.38	57.12	1,918,906	-2.16(-3.64%)
Jan 26, 2022	61.15	61.70	59.13	59.28	1,051,432	-1.18(-1.96%)
Jan 25, 2022	60.75	61.38	59.75	60.46	1,105,821	-1.44(-2.32%)
Jan 24, 2022	60.87	62.29	58.49	61.90	1,326,718	-0.02(-0.03%)
Jan 21, 2022	63.25	63.80	61.40	61.92	1,184,008	-1.90(-2.98%)
Jan 20, 2022	65.57	66.22	63.69	63.82	1,543,798	-1.73(-2.65%)
Jan 19, 2022	67.02	67.11	65.44	65.56	981,634	-1.09(-1.63%)
Jan 18, 2022	68.31	68.52	66.45	66.64	831,892	-1.90(-2.78%)
Jan 14, 2022				68.54	0	+0.10(+0.15%)
Jan 13, 2022	66.83	69.55	66.65	68.44	1,859,878	+2.06(+3.11%)
Jan 12, 2022	66.75	67.23	66.33	66.38	1,043,385	-0.13(-0.20%)
Jan 11, 2022	66.87	66.96	65.40	66.52	1,037,781	-0.18(-0.27%)
Jan 10, 2022	67.67	67.96	66.33	66.69	1,103,736	-0.61(-0.90%)
Jan 07, 2022	66.87	68.95	66.49	67.30	2,081,421	+0.28(+0.41%)
Jan 06, 2022	65.98	67.22	65.41	67.02	954,420	+1.68(+2.58%)
Jan 05, 2022	65.93	66.86	65.32	65.34	1,615,248	-0.39(-0.59%)
Jan 04, 2022	63.75	65.98	63.75	65.72	1,253,213	+2.62(+4.15%)
Jan 03, 2022	61.30	63.25	60.73	63.11	1,044,992	+2.75(+4.56%)
Dec 31, 2021	60.97	61.50	60.31	60.35	620,270	-0.61(-0.99%)
Dec 30, 2021	60.62	61.84	60.54	60.96	603,274	+0.14(+0.24%)
Dec 29, 2021	60.61	61.10	60.12	60.82	535,151	-0.01(-0.01%)
Dec 28, 2021	60.74	61.41	60.59	60.83	649,926	-0.13(-0.22%)
Dec 27, 2021	59.87	61.01	59.69	60.96	664,887	+0.54(+0.89%)
Dec 23, 2021	60.45	60.79	60.03	60.42	659,133	+0.41(+0.69%)
Dec 22, 2021	59.50	60.53	59.50	60.01	656,505	+0.18(+0.30%)
Dec 21, 2021	59.53	60.69	59.23	59.83	1,268,693	+1.36(+2.32%)
Dec 20, 2021	58.94	59.02	57.12	58.48	1,141,440	-1.60(-2.66%)
Dec 17, 2021	59.39	60.40	59.14	60.08	1,267,936	+0.84(+1.42%)
Dec 16, 2021	60.57	60.97	58.91	59.23	780,928	-1.01(-1.68%)
Dec 15, 2021	59.98	60.31	58.59	60.24	805,124	+0.45(+0.76%)
Dec 14, 2021	59.48	60.74	59.10	59.79	1,052,036	+0.58(+0.98%)
Dec 13, 2021	60.61	60.61	58.16	59.21	1,430,951	-1.76(-2.88%)
Dec 10, 2021	60.35	60.98	58.59	60.97	1,349,168	+0.79(+1.31%)
Dec 09, 2021	60.99	61.29	59.57	60.18	760,052	-1.59(-2.57%)
Dec 08, 2021	60.74	62.59	60.53	61.77	1,237,149	+0.99(+1.63%)
Dec 07, 2021	60.08	60.85	59.95	60.78	1,156,689	+1.46(+2.46%)
Dec 06, 2021	57.55	60.27	57.29	59.32	1,298,189	+2.66(+4.69%)
Dec 03, 2021	57.63	58.33	55.66	56.67	1,120,293	-1.04(-1.80%)
Dec 02, 2021	56.18	58.66	55.17	57.70	1,771,313	+2.95(+5.39%)

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.