Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	66.21	67.93	65.85	67.66	141,139	+0.71(+1.06%)
Feb 25, 2022	66.00	67.82	66.22	66.95	181,453	+0.79(+1.19%)
Feb 24, 2022	60.94	66.27	60.78	66.16	236,966	+2.85(+4.49%)
Feb 23, 2022	65.23	66.12	63.11	63.32	260,584	-1.46(-2.25%)
Feb 22, 2022	66.04	66.40	64.16	64.78	152,603	-0.84(-1.29%)
Feb 18, 2022				65.62	0	-0.09(-0.13%)
Feb 17, 2022	67.24	67.35	65.18	65.71	198,238	-1.80(-2.67%)
Feb 16, 2022	67.74	68.36	66.96	67.51	143,112	-0.91(-1.33%)
Feb 15, 2022	66.58	68.62	66.50	68.42	214,155	+2.46(+3.72%)
Feb 14, 2022	65.03	66.51	64.58	65.96	246,820	+0.92(+1.41%)
Feb 11, 2022	64.98	67.31	64.47	65.04	213,290	-0.23(-0.35%)
Feb 10, 2022	67.00	68.68	65.04	65.27	267,122	-1.38(-2.06%)
Feb 09, 2022	66.35	67.15	65.82	66.64	183,647	+0.46(+0.69%)
Feb 08, 2022	63.53	66.34	63.09	66.19	271,518	+2.53(+3.98%)
Feb 07, 2022	63.74	64.25	62.15	63.66	150,557	+0.67(+1.07%)
Feb 04, 2022	63.34	64.43	61.35	62.98	262,583	-0.92(-1.44%)
Feb 03, 2022	64.29	65.58		63.90	187,021	-0.48(-0.75%)
Feb 02, 2022	66.26	66.54	64.07	64.39	275,584	-1.81(-2.74%)
Feb 01, 2022	62.37	66.25	62.00	66.20	478,898	+5.12(+8.39%)
Jan 31, 2022	59.75	61.26		61.08	231,164	+0.94(+1.56%)
Jan 28, 2022	58.35	60.15	57.10	60.14	343,488	+1.75(+3.01%)
Jan 27, 2022	61.20	63.48	57.95	58.38	385,303	-2.75(-4.50%)
Jan 26, 2022	62.53	64.10	60.86	61.13	203,496	-0.47(-0.77%)
Jan 25, 2022	63.35	63.35	60.40	61.61	169,973	-1.69(-2.67%)
Jan 24, 2022	59.69	63.47	58.26	63.30	471,214	+3.47(+5.80%)
Jan 21, 2022	61.95	62.82	59.72	59.83	553,430	-2.71(-4.34%)
Jan 20, 2022	67.19	68.00	62.42	62.54	554,662	-5.06(-7.48%)
Jan 19, 2022	68.86	70.19	67.41	67.59	303,067	-1.24(-1.80%)
Jan 18, 2022	72.97	73.28	68.68	68.84	327,698	-4.21(-5.76%)
Jan 14, 2022				73.05	0	-0.52(-0.71%)
Jan 13, 2022	73.78	74.63	72.81	73.57	205,292	+0.30(+0.41%)
Jan 12, 2022	72.79	73.90	72.07	73.26	338,385	+0.85(+1.18%)
Jan 11, 2022	76.18	76.27	71.94	72.41	217,191	-4.32(-5.64%)
Jan 10, 2022	76.43	77.47	74.74	76.74	521,661	-0.01(-0.01%)
Jan 07, 2022	76.81	78.21	76.29	76.75	363,121	-0.09(-0.11%)
Jan 06, 2022	75.95	77.24	75.69	76.83	226,385	+0.88(+1.16%)
Jan 05, 2022	77.70	78.90	75.70	75.95	179,003	-1.38(-1.79%)
Jan 04, 2022	76.82	78.48	76.48	77.33	201,592	+0.62(+0.80%)
Jan 03, 2022	77.02	78.50	76.17	76.72	137,103	+0.19(+0.25%)
Dec 31, 2021	75.92	76.89	75.62	76.53	128,014	+0.89(+1.18%)
Dec 30, 2021	76.82	77.39	75.56	75.64	105,768	-1.11(-1.45%)
Dec 29, 2021	76.02	76.76	75.60	76.75	87,417	+1.00(+1.31%)
Dec 28, 2021	74.95	76.25	74.94	75.75	197,936	+0.79(+1.05%)
Dec 27, 2021	75.04	75.36	73.85	74.96	106,767	+0.09(+0.13%)
Dec 23, 2021	73.77	75.19	73.70	74.87	115,581	+1.46(+1.99%)
Dec 22, 2021	71.62	73.42	71.62	73.41	130,426	+2.07(+2.90%)
Dec 21, 2021	71.32	72.38	71.14	71.34	184,727	+0.31(+0.44%)
Dec 20, 2021	70.67	71.49	69.15	71.03	350,661	-0.78(-1.08%)
Dec 17, 2021	73.21	73.21	70.83	71.80	840,172	-1.40(-1.92%)
Dec 16, 2021	73.01	73.46	71.90	73.21	301,948	+0.95(+1.31%)
Dec 15, 2021	71.42	72.83	69.95	72.26	425,748	+0.84(+1.18%)
Dec 14, 2021	71.42	72.67	70.33	71.42	201,506	+0.45(+0.63%)
Dec 13, 2021	70.36	71.90	69.00	70.97	300,160	+0.90(+1.29%)
Dec 10, 2021	72.02	72.08	69.09	70.07	256,427	-1.23(-1.73%)
Dec 09, 2021	71.18	72.71	70.93	71.30	474,598	-0.98(-1.35%)
Dec 08, 2021	73.29	73.89	71.81	72.28	1,118,236	-1.22(-1.66%)
Dec 07, 2021	76.18	76.20	72.08	73.50	1,194,744	-8.00(-9.82%)
Dec 06, 2021	80.07	81.81	78.24	81.51	161,003	+2.35(+2.97%)
Dec 03, 2021	80.55	80.81	78.77	79.15	115,877	-1.30(-1.62%)
Dec 02, 2021	79.04	80.90	78.74	80.45	158,182	+2.02(+2.58%)

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.