Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	69.68	73.62	69.29	73.51	9,700,168	+4.08(+5.87%)
Feb 25, 2022	66.72	69.48	66.79	69.43	7,098,577	+3.20(+4.83%)
Feb 24, 2022	63.92	66.39	63.68	66.23	6,432,856	+2.03(+3.16%)
Feb 23, 2022	65.18	65.33	64.04	64.21	1,828,833	-0.54(-0.83%)
Feb 22, 2022	65.26	65.84	63.90	64.74	4,129,907	-0.03(-0.05%)
Feb 18, 2022				64.78	0	-1.19(-1.80%)
Feb 17, 2022	66.22	67.33	65.23	65.97	5,099,586	+1.80(+2.81%)
Feb 16, 2022	63.42	64.51	62.99	64.16	3,361,065	+0.56(+0.87%)
Feb 15, 2022	62.60	63.80	60.31	63.61	3,315,351	+0.87(+1.39%)
Feb 14, 2022	65.00	65.19	61.83	62.74	3,518,686	-2.47(-3.79%)
Feb 11, 2022	64.87	65.56	64.28	65.21	5,473,946	+0.37(+0.57%)
Feb 10, 2022	63.88	66.61	63.63	64.84	2,737,010	+0.58(+0.90%)
Feb 09, 2022	64.21	64.92	63.91	64.26	2,789,038	+0.74(+1.17%)
Feb 08, 2022	62.15	63.68	61.80	63.51	4,033,622	+1.45(+2.34%)
Feb 07, 2022	61.96	62.34	61.04	62.06	3,315,475	+0.16(+0.26%)
Feb 04, 2022	61.24	62.46	61.16	61.90	2,373,144	+0.28(+0.46%)
Feb 03, 2022	62.72		61.46	61.62	1,642,172	-1.48(-2.34%)
Feb 02, 2022	62.52	63.30	61.98	63.09	2,605,033	+0.60(+0.96%)
Feb 01, 2022	60.37	62.56	60.20	62.50	3,328,954	+2.83(+4.74%)
Jan 31, 2022	58.50	59.77		59.67	2,344,507	+1.04(+1.78%)
Jan 28, 2022	59.21	59.30	58.02	58.62	3,597,899	-0.62(-1.04%)
Jan 27, 2022	60.66	61.16	58.88	59.24	1,716,771	-0.62(-1.04%)
Jan 26, 2022	60.74	61.33	59.47	59.86	2,649,239	+0.32(+0.53%)
Jan 25, 2022	58.95	59.65	57.64	59.55	3,896,934	+0.03(+0.04%)
Jan 24, 2022	59.08	60.52	57.62	59.52	4,422,488	-1.02(-1.68%)
Jan 21, 2022	61.03	61.26	60.06	60.54	4,787,377	-1.00(-1.63%)
Jan 20, 2022	63.45	63.45	61.53	61.54	2,461,487	-1.56(-2.48%)
Jan 19, 2022	63.81	64.04	62.68	63.10	3,650,615	-0.32(-0.50%)
Jan 18, 2022	61.80	63.74	61.40	63.42	6,726,536	+1.89(+3.07%)
Jan 14, 2022				61.53	0	+0.81(+1.34%)
Jan 13, 2022	62.16	62.40	60.57	60.72	2,512,071	-1.09(-1.76%)
Jan 12, 2022	60.86	62.10	60.86	61.80	6,573,608	+1.96(+3.27%)
Jan 11, 2022	58.87	59.89	58.08	59.85	2,962,757	+1.21(+2.06%)
Jan 10, 2022	58.86	58.98	57.47	58.64	4,106,585	-0.45(-0.77%)
Jan 07, 2022	59.16	59.95	59.01	59.09	2,388,236	-0.10(-0.17%)
Jan 06, 2022	59.75	60.11	58.50	59.20	3,639,255	-0.59(-0.99%)
Jan 05, 2022	61.52	61.96	59.76	59.79	4,129,273	-1.56(-2.55%)
Jan 04, 2022	64.83	65.58	60.69	61.35	7,616,385	-3.72(-5.71%)
Jan 03, 2022	64.73	65.38	64.19	65.07	2,482,616	+0.79(+1.22%)
Dec 31, 2021	63.76	64.48	63.60	64.28	1,437,815	+0.49(+0.76%)
Dec 30, 2021	64.83	65.07	63.74	63.80	1,764,839	-0.32(-0.50%)
Dec 29, 2021	64.55	65.21	64.10	64.12	2,076,986	-0.41(-0.64%)
Dec 28, 2021	64.29	64.79	64.03	64.53	1,465,242	+0.30(+0.46%)
Dec 27, 2021	63.65	64.32	63.22	64.24	1,325,174	+1.01(+1.60%)
Dec 23, 2021	62.94	63.79	62.50	63.22	2,599,896	+0.65(+1.04%)
Dec 22, 2021	60.74	62.63	60.72	62.58	3,690,693	+1.70(+2.80%)
Dec 21, 2021	59.35	61.11	59.35	60.87	3,265,084	+2.17(+3.69%)
Dec 20, 2021	58.94	59.27	57.42	58.71	2,833,437	-1.02(-1.71%)
Dec 17, 2021	60.19	61.30	59.46	59.73	3,713,467	-0.47(-0.78%)
Dec 16, 2021	60.31	61.61	60.11	60.20	3,870,899	+0.39(+0.65%)
Dec 15, 2021	58.11	60.28	57.82	59.81	3,373,660	+1.38(+2.37%)
Dec 14, 2021	58.17	58.92	58.10	58.43	2,544,893	-0.05(-0.09%)
Dec 13, 2021	59.14	59.51	57.88	58.48	2,481,261	-0.81(-1.37%)
Dec 10, 2021	59.28	60.61	59.03	59.29	2,070,261	+0.76(+1.30%)
Dec 09, 2021	59.24	59.54	58.51	58.53	1,645,750	-1.04(-1.74%)
Dec 08, 2021	59.54	60.34	59.31	59.57	1,522,092	+0.35(+0.60%)
Dec 07, 2021	58.87	60.07	58.81	59.21	3,166,537	+1.25(+2.15%)
Dec 06, 2021	57.38	58.39	57.01	57.96	1,993,430	+1.03(+1.81%)
Dec 03, 2021	57.23	58.25	56.38	56.93	2,345,827	+0.13(+0.22%)
Dec 02, 2021	55.88	57.53	55.75	56.81	2,554,264	+1.22(+2.20%)

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.