Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	63.76	64.91	63.62	64.69	1,739,143	-0.63(-0.97%)
Feb 25, 2022	63.25	65.45	64.19	65.33	813,252	+2.04(+3.23%)
Feb 24, 2022	60.77	63.45	59.94	63.28	1,188,767	+1.21(+1.94%)
Feb 23, 2022	65.24	66.08	62.00	62.08	1,569,465	-2.78(-4.29%)
Feb 22, 2022	66.44	66.86	64.41	64.85	1,602,710	-2.28(-3.39%)
Feb 18, 2022				67.13	0	+0.54(+0.82%)
Feb 17, 2022	65.29	66.68	65.19	66.59	1,256,322	+0.47(+0.71%)
Feb 16, 2022	64.90	66.25	64.44	66.12	1,297,331	+1.28(+1.97%)
Feb 15, 2022	62.80	64.87	62.58	64.84	896,101	+2.37(+3.80%)
Feb 14, 2022	62.66	63.37	62.20	62.46	1,198,541	-0.25(-0.40%)
Feb 11, 2022	61.53	63.21	61.53	62.72	1,059,686	+1.33(+2.16%)
Feb 10, 2022	60.25	62.25	60.16	61.39	873,748	+0.62(+1.01%)
Feb 09, 2022	60.28	60.95	59.84	60.77	1,140,269	+0.96(+1.61%)
Feb 08, 2022	60.55	60.62	59.36	59.81	663,703	-0.37(-0.62%)
Feb 07, 2022	59.30	60.75	59.30	60.18	735,108	+0.89(+1.50%)
Feb 04, 2022	58.43	59.88	58.13	59.29	800,989	+0.52(+0.88%)
Feb 03, 2022	59.47		58.49	58.77	803,241	-1.03(-1.72%)
Feb 02, 2022	59.94	60.97	59.64	59.80	1,118,592	-0.26(-0.43%)
Feb 01, 2022	58.79	60.54	58.24	60.06	1,186,345	+1.30(+2.21%)
Jan 31, 2022	57.40	58.79		58.76	1,712,210	+0.45(+0.76%)
Jan 28, 2022	56.10	58.32	55.37	58.32	1,576,224	+1.88(+3.33%)
Jan 27, 2022	58.61	58.94	55.70	56.44	1,942,282	-2.13(-3.64%)
Jan 26, 2022	60.41	60.96	58.42	58.56	1,064,240	-1.17(-1.96%)
Jan 25, 2022	60.02	60.64	59.03	59.73	1,119,292	-1.42(-2.32%)
Jan 24, 2022	60.14	61.54	57.78	61.15	1,342,880	-0.02(-0.03%)
Jan 21, 2022	62.49	63.04	60.66	61.17	1,198,431	-1.88(-2.98%)
Jan 20, 2022	64.78	65.42	62.92	63.05	1,562,604	-1.71(-2.65%)
Jan 19, 2022	66.21	66.31	64.65	64.77	993,592	-1.07(-1.63%)
Jan 18, 2022	67.49	67.69	65.65	65.84	842,026	-1.88(-2.78%)
Jan 14, 2022				67.72	0	+0.10(+0.15%)
Jan 13, 2022	66.02	68.71	65.85	67.62	1,882,534	+2.04(+3.11%)
Jan 12, 2022	65.95	66.42	65.53	65.58	1,056,095	-0.13(-0.20%)
Jan 11, 2022	66.06	66.16	64.61	65.71	1,050,423	-0.17(-0.26%)
Jan 10, 2022	66.85	67.15	65.53	65.89	1,117,182	-0.60(-0.90%)
Jan 07, 2022	66.06	68.12	65.69	66.49	2,106,776	+0.27(+0.41%)
Jan 06, 2022	65.18	66.41	64.63	66.21	966,046	+1.66(+2.58%)
Jan 05, 2022	65.14	66.06	64.53	64.55	1,634,924	-0.38(-0.59%)
Jan 04, 2022	62.99	65.18	62.99	64.93	1,268,480	+2.59(+4.15%)
Jan 03, 2022	60.56	62.49	60.00	62.35	1,057,722	+2.72(+4.56%)
Dec 31, 2021	60.23	60.76	59.59	59.63	627,826	-0.60(-0.99%)
Dec 30, 2021	59.89	61.10	59.81	60.23	610,623	+0.14(+0.24%)
Dec 29, 2021	59.89	60.36	59.39	60.08	541,670	-0.01(-0.01%)
Dec 28, 2021	60.01	60.67	59.86	60.09	657,843	-0.13(-0.22%)
Dec 27, 2021	59.15	60.28	58.97	60.23	672,987	+0.53(+0.89%)
Dec 23, 2021	59.72	60.06	59.30	59.69	667,162	+0.41(+0.69%)
Dec 22, 2021	58.78	59.80	58.78	59.29	664,502	+0.17(+0.30%)
Dec 21, 2021	58.81	59.96	58.52	59.11	1,284,148	+1.34(+2.32%)
Dec 20, 2021	58.23	58.31	56.43	57.77	1,155,344	-1.58(-2.66%)
Dec 17, 2021	58.67	59.67	58.43	59.35	1,283,382	+0.83(+1.42%)
Dec 16, 2021	59.84	60.23	58.21	58.52	790,441	-1.00(-1.68%)
Dec 15, 2021	59.26	59.59	57.88	59.52	814,932	+0.45(+0.76%)
Dec 14, 2021	58.76	60.01	58.39	59.07	1,064,852	+0.64(+1.10%)
Dec 13, 2021	59.81	59.81	57.39	58.43	1,450,136	-1.73(-2.88%)
Dec 10, 2021	59.55	60.17	57.81	60.16	1,367,257	+0.78(+1.31%)
Dec 09, 2021	60.18	60.48	58.78	59.38	770,242	-1.57(-2.57%)
Dec 08, 2021	59.94	61.76	59.73	60.95	1,253,736	+0.98(+1.63%)
Dec 07, 2021	59.28	60.04	59.15	59.98	1,172,197	+1.44(+2.46%)
Dec 06, 2021	56.79	59.47	56.53	58.54	1,315,593	+2.62(+4.69%)
Dec 03, 2021	56.87	57.55	54.92	55.92	1,135,313	-1.02(-1.80%)
Dec 02, 2021	55.44	57.88	54.44	56.94	1,795,061	+2.91(+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.