Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	67.66	69.34	67.61	69.13	936,918	+0.45(+0.65%)
Feb 25, 2022	67.02	68.74	66.04	68.68	1,210,332	+1.81(+2.71%)
Feb 24, 2022	62.66	67.07	61.88	66.87	1,316,525	+2.00(+3.08%)
Feb 23, 2022	66.43	67.09	64.72	64.87	1,165,563	-0.25(-0.39%)
Feb 22, 2022	65.60	66.36	64.22	65.12	1,302,308	-1.54(-2.31%)
Feb 18, 2022				66.66	0	-0.83(-1.23%)
Feb 17, 2022	68.61	69.03	67.26	67.49	1,136,688	-1.86(-2.68%)
Feb 16, 2022	67.49	69.66	67.29	69.35	1,617,336	+1.24(+1.82%)
Feb 15, 2022	67.87	68.58	67.07	68.11	954,866	+1.52(+2.28%)
Feb 14, 2022	68.15	69.04	66.36	66.59	1,654,676	-1.20(-1.77%)
Feb 11, 2022	68.89	70.00	67.23	67.79	1,134,558	-1.12(-1.63%)
Feb 10, 2022	67.05	70.86	67.05	68.91	2,366,013	+1.19(+1.76%)
Feb 09, 2022	64.45	67.77	64.37	67.72	2,376,931	+3.97(+6.22%)
Feb 08, 2022	63.60	64.30	63.07	63.76	1,301,548	+0.57(+0.91%)
Feb 07, 2022	62.07	63.95	62.07	63.18	1,749,286	+1.38(+2.24%)
Feb 04, 2022	59.62	62.30	58.49	61.80	2,133,889	+3.77(+6.50%)
Feb 03, 2022	58.23		57.93	58.03	1,084,430	-0.64(-1.10%)
Feb 02, 2022	59.52	59.77	58.22	58.67	750,957	-0.92(-1.54%)
Feb 01, 2022	58.48	59.86	57.97	59.59	1,098,573	+1.65(+2.84%)
Jan 31, 2022	57.04	57.96		57.94	2,345,356	+0.57(+0.99%)
Jan 28, 2022	56.42	57.36	54.58	57.37	891,296	+1.11(+1.97%)
Jan 27, 2022	58.17	58.74	56.21	56.26	1,365,589	-1.67(-2.88%)
Jan 26, 2022	59.57	60.34	57.75	57.93	977,269	-0.72(-1.23%)
Jan 25, 2022	56.68	59.43	56.31	58.65	1,629,173	+1.24(+2.16%)
Jan 24, 2022	53.75	57.69	53.20	57.41	1,305,250	+2.42(+4.39%)
Jan 21, 2022	55.60	56.32	54.59	55.00	1,292,127	-1.25(-2.22%)
Jan 20, 2022	56.56	58.16	56.14	56.24	1,054,507	+0.02(+0.03%)
Jan 19, 2022	58.29	58.34	56.16	56.22	858,298	-1.84(-3.17%)
Jan 18, 2022	58.54	59.34	57.98	58.07	599,727	-1.07(-1.81%)
Jan 14, 2022				59.14	0	-1.67(-2.74%)
Jan 13, 2022	61.74	62.55	60.63	60.80	794,065	-1.07(-1.73%)
Jan 12, 2022	62.55	62.86	61.26	61.88	758,758	-0.19(-0.30%)
Jan 11, 2022	60.86	62.21	60.77	62.06	746,423	+1.12(+1.84%)
Jan 10, 2022	61.30	61.59	59.35	60.94	913,806	-0.95(-1.54%)
Jan 07, 2022	61.65	63.04	61.45	61.90	632,181	+0.23(+0.38%)
Jan 06, 2022	61.08	62.26	60.23	61.66	533,161	+0.88(+1.44%)
Jan 05, 2022	63.25	63.46	60.67	60.78	1,016,874	-2.54(-4.02%)
Jan 04, 2022	63.82	64.31	62.62	63.33	876,196	+0.06(+0.09%)
Jan 03, 2022	64.27	65.28	63.14	63.27	978,759	-0.62(-0.98%)
Dec 31, 2021	63.71	64.37	63.42	63.89	453,196	+0.18(+0.28%)
Dec 30, 2021	63.22	64.21	63.22	63.72	720,163	+0.36(+0.57%)
Dec 29, 2021	62.59	64.03	62.25	63.36	674,538	+0.41(+0.65%)
Dec 28, 2021	63.09	64.12	62.85	62.95	577,665	-0.60(-0.95%)
Dec 27, 2021	62.67	63.71	62.03	63.55	771,657	+0.53(+0.83%)
Dec 23, 2021	62.97	63.34	62.33	63.03	712,168	+0.76(+1.22%)
Dec 22, 2021	61.42	63.05	61.25	62.27	768,910	+0.60(+0.98%)
Dec 21, 2021	58.30	61.72	58.30	61.66	817,477	+3.99(+6.91%)
Dec 20, 2021	57.32	58.46	56.43	57.68	625,495	-0.86(-1.46%)
Dec 17, 2021	56.60	58.90	55.89	58.53	1,570,570	+1.21(+2.11%)
Dec 16, 2021	59.33	60.17	57.30	57.33	943,411	-1.57(-2.66%)
Dec 15, 2021	59.04	59.44	57.53	58.89	1,014,511	-0.14(-0.23%)
Dec 14, 2021	58.84	60.01	58.17	59.03	1,325,623	-0.27(-0.46%)
Dec 13, 2021	60.34	61.43	58.82	59.30	1,384,944	-1.68(-2.75%)
Dec 10, 2021	61.93	62.30	60.36	60.98	835,389	-0.66(-1.07%)
Dec 09, 2021	62.14	63.17	61.59	61.64	726,674	-1.19(-1.89%)
Dec 08, 2021	61.18	63.41	60.72	62.83	1,195,980	+1.95(+3.20%)
Dec 07, 2021	60.87	61.94	60.38	60.88	1,315,477	+1.18(+1.97%)
Dec 06, 2021	58.96	60.70	57.72	59.70	2,483,458	+1.55(+2.66%)
Dec 03, 2021	58.53	58.55	56.71	58.15	1,494,674	-0.31(-0.53%)
Dec 02, 2021	55.69	58.73	55.01	58.47	1,898,092	+3.22(+5.82%)

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.