Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.21	59.82	58.02	58.85	1,483,907	-1.48(-2.46%)
Feb 25, 2022	58.22	60.81	59.16	60.33	859,369	+1.85(+3.17%)
Feb 24, 2022	57.34	58.61	56.99	58.48	1,636,463	-0.64(-1.08%)
Feb 23, 2022	60.12	60.44	58.98	59.12	1,020,541	-0.65(-1.09%)
Feb 22, 2022	60.06	60.62	59.51	59.77	1,279,293	-0.79(-1.30%)
Feb 18, 2022				60.55	0	-0.31(-0.51%)
Feb 17, 2022	60.76	61.43	60.57	60.86	874,161	-0.44(-0.71%)
Feb 16, 2022	61.43	61.67	60.56	61.30	580,995	-0.26(-0.43%)
Feb 15, 2022	60.95	61.82	60.70	61.56	906,518	+1.15(+1.91%)
Feb 14, 2022	59.92	60.53	59.53	60.41	1,033,315	+0.37(+0.61%)
Feb 11, 2022	60.92	61.69	59.86	60.04	716,493	-0.77(-1.26%)
Feb 10, 2022	60.36	61.76	60.36	60.81	1,231,255	-0.31(-0.51%)
Feb 09, 2022	61.40	62.32	61.08	61.12	1,036,672	+0.28(+0.46%)
Feb 08, 2022	60.91	61.77	60.66	60.84	1,725,042	-0.12(-0.19%)
Feb 07, 2022	60.19	61.94	59.88	60.95	2,259,158	+1.28(+2.15%)
Feb 04, 2022	61.35	61.35	58.28	59.67	2,309,940	-1.92(-3.12%)
Feb 03, 2022	63.24		61.32	61.59	1,618,081	-3.72(-5.69%)
Feb 02, 2022	65.01	65.62	64.62	65.31	2,463,437	-0.15(-0.22%)
Feb 01, 2022	65.37	65.64	64.51	65.45	845,455	+0.04(+0.06%)
Jan 31, 2022	64.64	65.47		65.41	1,202,916	+0.38(+0.58%)
Jan 28, 2022	65.01	65.10	63.66	65.04	653,217	-0.08(-0.12%)
Jan 27, 2022	65.08	66.26	64.12	65.11	944,702	+0.87(+1.36%)
Jan 26, 2022	66.30	66.56	63.97	64.24	629,027	-1.51(-2.30%)
Jan 25, 2022	65.41	66.27	64.47	65.75	928,863	-0.68(-1.02%)
Jan 24, 2022	65.83	66.64	64.16	66.43	898,321	-0.72(-1.07%)
Jan 21, 2022	69.62	69.70	66.62	67.15	1,389,484	-2.59(-3.71%)
Jan 20, 2022	71.25	71.70	69.59	69.74	550,429	-1.27(-1.79%)
Jan 19, 2022	70.43	71.71	69.98	71.01	712,757	+1.02(+1.46%)
Jan 18, 2022	69.64	70.31	68.60	69.99	531,801	-0.40(-0.57%)
Jan 14, 2022				70.39	0	-0.82(-1.16%)
Jan 13, 2022	70.96	71.94	70.89	71.22	440,498	+0.42(+0.59%)
Jan 12, 2022	70.83	71.38	70.11	70.80	469,446	+0.57(+0.82%)
Jan 11, 2022	70.32	70.60	69.64	70.23	490,237	+0.24(+0.35%)
Jan 10, 2022	70.97	70.97	69.52	69.98	626,559	-1.05(-1.48%)
Jan 07, 2022	71.31	71.72	70.79	71.03	485,433	-0.11(-0.15%)
Jan 06, 2022	71.34	71.65	70.76	71.14	465,962	+0.18(+0.26%)
Jan 05, 2022	72.08	72.51	70.92	70.95	900,137	-0.21(-0.30%)
Jan 04, 2022	70.83	71.86	70.64	71.17	511,024	+0.47(+0.66%)
Jan 03, 2022	71.55	71.91	70.46	70.70	405,322	-0.88(-1.23%)
Dec 31, 2021	70.68	71.80	70.68	71.59	412,607	+0.43(+0.60%)
Dec 30, 2021	72.11	72.32	71.06	71.16	397,569	-0.57(-0.80%)
Dec 29, 2021	70.76	71.96	70.54	71.73	556,645	+0.95(+1.34%)
Dec 28, 2021	69.45	71.11	69.45	70.78	516,640	+1.30(+1.87%)
Dec 27, 2021	68.56	69.50	68.18	69.48	270,320	+1.26(+1.85%)
Dec 23, 2021	68.12	68.48	67.82	68.22	440,910	+0.24(+0.36%)
Dec 22, 2021	67.68	68.64	67.27	67.98	408,446	+0.30(+0.44%)
Dec 21, 2021	66.37	67.97	65.93	67.68	692,594	+1.96(+2.98%)
Dec 20, 2021	65.84	65.95	64.52	65.72	1,916,377	-1.12(-1.67%)
Dec 17, 2021	68.15	68.32	66.57	66.83	1,535,130	-1.26(-1.85%)
Dec 16, 2021	68.36	69.06	67.95	68.09	683,891	+0.16(+0.23%)
Dec 15, 2021	67.94	68.46	66.77	67.94	748,155	+0.25(+0.37%)
Dec 14, 2021	68.29	69.25	67.16	67.69	998,338	-0.87(-1.27%)
Dec 13, 2021	69.66	69.83	67.64	68.56	1,411,111	-1.27(-1.82%)
Dec 10, 2021	69.82	70.73	69.45	69.83	645,464	+0.33(+0.47%)
Dec 09, 2021	69.51	70.78	68.93	69.50	621,276	-0.33(-0.47%)
Dec 08, 2021	69.92	70.53	69.21	69.83	766,799	+0.05(+0.07%)
Dec 07, 2021	69.18	70.00	68.96	69.78	897,193	+1.15(+1.68%)
Dec 06, 2021	68.40	69.46	68.40	68.63	1,024,165	+0.67(+0.99%)
Dec 03, 2021	68.57	69.78	67.26	67.96	1,207,831	-0.42(-0.61%)
Dec 02, 2021	67.47	69.24	67.15	68.37	700,491	+1.36(+2.03%)

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.