Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	67.66	69.34	67.61	69.12	936,952	+0.45(+0.65%)
Feb 25, 2022	67.02	68.73	66.04	68.68	1,210,377	+1.81(+2.71%)
Feb 24, 2022	62.65	67.07	61.87	66.86	1,316,574	+2.00(+3.08%)
Feb 23, 2022	66.42	67.09	64.71	64.87	1,165,606	-0.25(-0.39%)
Feb 22, 2022	65.60	66.36	64.22	65.12	1,302,356	-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	1,136,730	-1.86(-2.68%)
Feb 16, 2022	67.49	69.65	67.29	69.35	1,617,396	+1.24(+1.82%)
Feb 15, 2022	67.87	68.57	67.07	68.11	954,901	+1.52(+2.28%)
Feb 14, 2022	68.15	69.04	66.36	66.59	1,654,737	-1.20(-1.77%)
Feb 11, 2022	68.89	70.00	67.22	67.79	1,134,600	-1.12(-1.63%)
Feb 10, 2022	67.05	70.86	67.05	68.91	2,366,101	+1.19(+1.76%)
Feb 09, 2022	64.45	67.77	64.37	67.72	2,377,019	+3.97(+6.22%)
Feb 08, 2022	63.60	64.30	63.06	63.75	1,301,597	+0.57(+0.91%)
Feb 07, 2022	62.07	63.95	62.07	63.18	1,749,351	+1.38(+2.24%)
Feb 04, 2022	59.61	62.30	58.48	61.80	2,133,967	+3.77(+6.50%)
Feb 03, 2022	58.23		57.93	58.03	1,084,470	-0.64(-1.10%)
Feb 02, 2022	59.52	59.77	58.22	58.67	750,984	-0.92(-1.54%)
Feb 01, 2022	58.47	59.86	57.97	59.58	1,098,614	+1.65(+2.84%)
Jan 31, 2022	57.04	57.96		57.94	2,345,443	+0.57(+0.99%)
Jan 28, 2022	56.42	57.36	54.58	57.37	891,329	+1.11(+1.97%)
Jan 27, 2022	58.17	58.74	56.20	56.26	1,365,639	-1.67(-2.88%)
Jan 26, 2022	59.56	60.33	57.75	57.93	977,305	-0.72(-1.23%)
Jan 25, 2022	56.68	59.43	56.31	58.65	1,629,233	+1.24(+2.16%)
Jan 24, 2022	53.75	57.68	53.20	57.41	1,305,298	+2.42(+4.39%)
Jan 21, 2022	55.60	56.32	54.59	54.99	1,292,174	-1.25(-2.22%)
Jan 20, 2022	56.55	58.16	56.13	56.24	1,054,545	+0.02(+0.03%)
Jan 19, 2022	58.29	58.34	56.15	56.22	858,330	-1.84(-3.17%)
Jan 18, 2022	58.54	59.34	57.98	58.06	599,749	-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	794,094	-1.07(-1.73%)
Jan 12, 2022	62.55	62.86	61.26	61.87	758,786	-0.19(-0.30%)
Jan 11, 2022	60.86	62.21	60.76	62.06	746,450	+1.12(+1.84%)
Jan 10, 2022	61.30	61.59	59.35	60.94	913,840	-0.95(-1.54%)
Jan 07, 2022	61.65	63.03	61.45	61.89	632,204	+0.23(+0.38%)
Jan 06, 2022	61.08	62.25	60.23	61.66	533,180	+0.88(+1.44%)
Jan 05, 2022	63.25	63.46	60.67	60.78	1,016,912	-2.54(-4.02%)
Jan 04, 2022	63.81	64.31	62.61	63.33	876,228	+0.06(+0.09%)
Jan 03, 2022	64.27	65.27	63.14	63.27	978,795	-0.62(-0.98%)
Dec 31, 2021	63.71	64.37	63.42	63.89	453,213	+0.18(+0.28%)
Dec 30, 2021	63.22	64.21	63.22	63.72	720,190	+0.36(+0.57%)
Dec 29, 2021	62.59	64.03	62.25	63.36	674,563	+0.41(+0.65%)
Dec 28, 2021	63.09	64.12	62.85	62.95	577,686	-0.60(-0.95%)
Dec 27, 2021	62.66	63.71	62.03	63.55	771,685	+0.53(+0.83%)
Dec 23, 2021	62.97	63.34	62.33	63.02	712,194	+0.76(+1.22%)
Dec 22, 2021	61.42	63.04	61.25	62.26	768,938	+0.60(+0.98%)
Dec 21, 2021	58.30	61.72	58.30	61.66	817,507	+3.99(+6.91%)
Dec 20, 2021	57.31	58.45	56.43	57.67	625,518	-0.86(-1.46%)
Dec 17, 2021	56.60	58.90	55.89	58.53	1,570,628	+1.21(+2.11%)
Dec 16, 2021	59.33	60.17	57.30	57.32	943,446	-1.57(-2.66%)
Dec 15, 2021	59.04	59.44	57.53	58.89	1,014,548	-0.14(-0.23%)
Dec 14, 2021	58.83	60.00	58.17	59.03	1,325,672	-0.27(-0.46%)
Dec 13, 2021	60.33	61.43	58.81	59.30	1,384,995	-1.68(-2.75%)
Dec 10, 2021	61.93	62.30	60.35	60.98	835,419	-0.66(-1.07%)
Dec 09, 2021	62.14	63.17	61.59	61.64	726,701	-1.19(-1.89%)
Dec 08, 2021	61.18	63.40	60.71	62.83	1,196,024	+1.95(+3.20%)
Dec 07, 2021	60.87	61.94	60.37	60.88	1,315,525	+1.18(+1.97%)
Dec 06, 2021	58.96	60.70	57.71	59.70	2,483,550	+1.55(+2.66%)
Dec 03, 2021	58.53	58.55	56.71	58.15	1,494,729	-0.31(-0.53%)
Dec 02, 2021	55.69	58.73	55.00	58.46	1,898,162	+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.