Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	70.35	71.40	69.35	70.38	594,718	-0.46(-0.65%)
Feb 25, 2022	68.34	71.71	70.00	70.84	609,892	+2.25(+3.28%)
Feb 24, 2022	61.33	68.86	59.50	68.59	817,047	+6.53(+10.52%)
Feb 23, 2022	64.70	65.40	61.78	62.06	547,929	-1.72(-2.69%)
Feb 22, 2022	64.89	65.07	63.54	63.78	364,387	-0.74(-1.15%)
Feb 18, 2022				64.52	0	-0.94(-1.43%)
Feb 17, 2022	66.12	66.81	65.27	65.45	284,068	-1.59(-2.37%)
Feb 16, 2022	67.61	67.81	66.44	67.04	288,903	-0.43(-0.64%)
Feb 15, 2022	66.98	67.54	66.42	67.48	232,151	+1.42(+2.15%)
Feb 14, 2022	65.48	66.57	64.81	66.06	217,610	+0.43(+0.66%)
Feb 11, 2022	66.80	67.47	64.83	65.62	209,631	-0.65(-0.98%)
Feb 10, 2022	66.55	68.28	65.81	66.27	188,220	-1.74(-2.55%)
Feb 09, 2022	67.76	68.04	66.99	68.01	200,007	+1.01(+1.50%)
Feb 08, 2022	66.12	67.76	66.09	67.00	255,176	+0.76(+1.15%)
Feb 07, 2022	65.52	66.73	65.04	66.24	570,904	+0.52(+0.80%)
Feb 04, 2022	64.02	66.12	63.27	65.72	348,765	+1.48(+2.30%)
Feb 03, 2022	64.09		63.95	64.24	390,353	-1.12(-1.72%)
Feb 02, 2022	67.38	67.38	64.93	65.37	354,927	-1.39(-2.08%)
Feb 01, 2022	67.43	67.43	65.27	66.76	391,236	-0.47(-0.70%)
Jan 31, 2022	64.06	67.24		67.23	375,766	+3.01(+4.68%)
Jan 28, 2022	62.06	64.25	59.94	64.22	523,407	+1.36(+2.17%)
Jan 27, 2022	66.19	66.82	61.83	62.86	708,390	-2.95(-4.48%)
Jan 26, 2022	71.89	72.36	65.17	65.81	898,152	-6.53(-9.03%)
Jan 25, 2022	72.17	73.26	70.65	72.34	478,646	-2.18(-2.93%)
Jan 24, 2022	71.13	74.87	69.37	74.52	490,056	+2.19(+3.03%)
Jan 21, 2022	74.17	74.35	72.15	72.33	412,111	-1.98(-2.67%)
Jan 20, 2022	76.26	78.57	74.17	74.31	333,627	-2.67(-3.47%)
Jan 19, 2022	74.55	77.64	74.11	76.98	464,049	+2.24(+3.00%)
Jan 18, 2022	74.67	75.66	74.51	74.75	240,135	-0.78(-1.03%)
Jan 14, 2022				75.52	0	+0.70(+0.94%)
Jan 13, 2022	76.12	76.30	74.03	74.82	200,748	-0.40(-0.54%)
Jan 12, 2022	76.22	77.13	75.11	75.23	293,432	-0.79(-1.04%)
Jan 11, 2022	74.38	76.07	73.95	76.02	334,322	+1.49(+2.00%)
Jan 10, 2022	74.21	74.85	73.56	74.53	278,360	-0.42(-0.57%)
Jan 07, 2022	74.31	75.62	73.16	74.95	349,975	-0.69(-0.91%)
Jan 06, 2022	76.19	76.73	74.35	75.64	354,561	-0.13(-0.17%)
Jan 05, 2022	77.96	78.25	75.70	75.77	396,027	-1.98(-2.55%)
Jan 04, 2022	77.78	79.07	74.94	77.75	337,409	+0.28(+0.36%)
Jan 03, 2022	79.51	80.36	76.29	77.48	305,875	-0.74(-0.95%)
Dec 31, 2021	77.28	78.84	77.28	78.22	193,801	+1.13(+1.47%)
Dec 30, 2021	74.88	77.71	74.75	77.08	340,769	+2.41(+3.22%)
Dec 29, 2021	74.65	75.05	73.49	74.68	181,377	+0.17(+0.22%)
Dec 28, 2021	75.00	75.31	73.81	74.51	205,902	+0.61(+0.83%)
Dec 27, 2021	73.40	73.93	72.62	73.90	196,824	+1.22(+1.68%)
Dec 23, 2021	74.69	74.81	72.67	72.67	261,988	-1.59(-2.14%)
Dec 22, 2021	74.06	74.40	73.23	74.26	423,765	+0.35(+0.47%)
Dec 21, 2021	73.70	74.38	73.34	73.92	244,059	+0.92(+1.26%)
Dec 20, 2021	74.28	74.67	71.82	73.00	303,544	-2.51(-3.32%)
Dec 17, 2021	75.82	77.64	74.97	75.51	574,045	-1.82(-2.36%)
Dec 16, 2021	77.71	77.99	75.99	77.33	581,914	-0.56(-0.72%)
Dec 15, 2021	76.92	78.18	75.37	77.89	349,999	+1.15(+1.50%)
Dec 14, 2021	78.41	79.30	76.60	76.74	327,139	-3.09(-3.87%)
Dec 13, 2021	76.61	81.32	76.61	79.83	544,817	+3.25(+4.24%)
Dec 10, 2021	76.87	77.98	75.50	76.58	223,305	-0.28(-0.36%)
Dec 09, 2021	78.13	78.47	76.65	76.86	172,890	-1.42(-1.81%)
Dec 08, 2021	79.75	80.62	78.21	78.28	236,659	-1.35(-1.70%)
Dec 07, 2021	79.89	81.01	79.18	79.63	215,325	+1.06(+1.34%)
Dec 06, 2021	77.15	78.78	75.96	78.57	163,673	+2.17(+2.84%)
Dec 03, 2021	78.60	78.60	75.64	76.40	266,180	-1.78(-2.27%)
Dec 02, 2021	75.60	78.64	75.55	78.18	293,606	+2.68(+3.55%)

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.