Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	70.23	71.28	69.23	70.26	595,730	-0.46(-0.65%)
Feb 25, 2022	68.23	71.59	69.88	70.72	610,930	+2.25(+3.28%)
Feb 24, 2022	61.23	68.74	59.40	68.47	818,439	+6.52(+10.52%)
Feb 23, 2022	64.59	65.29	61.68	61.96	548,862	-1.71(-2.69%)
Feb 22, 2022	64.78	64.96	63.43	63.67	365,007	-0.74(-1.15%)
Feb 18, 2022				64.41	0	-0.94(-1.43%)
Feb 17, 2022	66.01	66.69	65.16	65.34	284,552	-1.59(-2.37%)
Feb 16, 2022	67.50	67.70	66.33	66.93	289,395	-0.43(-0.64%)
Feb 15, 2022	66.87	67.42	66.31	67.36	232,547	+1.42(+2.15%)
Feb 14, 2022	65.37	66.46	64.70	65.94	217,981	+0.43(+0.66%)
Feb 11, 2022	66.68	67.35	64.72	65.51	209,988	-0.65(-0.98%)
Feb 10, 2022	66.44	68.16	65.70	66.16	188,540	-1.73(-2.55%)
Feb 09, 2022	67.65	67.92	66.88	67.89	200,347	+1.00(+1.50%)
Feb 08, 2022	66.01	67.65	65.97	66.89	255,610	+0.76(+1.15%)
Feb 07, 2022	65.41	66.61	64.93	66.13	571,876	+0.52(+0.80%)
Feb 04, 2022	63.92	66.01	63.17	65.61	349,359	+1.48(+2.30%)
Feb 03, 2022	63.98		63.85	64.13	391,018	-1.12(-1.72%)
Feb 02, 2022	67.26	67.26	64.82	65.25	355,532	-1.39(-2.08%)
Feb 01, 2022	67.31	67.31	65.16	66.64	391,902	-0.47(-0.70%)
Jan 31, 2022	63.95	67.13		67.12	376,406	+3.00(+4.68%)
Jan 28, 2022	61.96	64.14	59.84	64.11	524,299	+1.36(+2.17%)
Jan 27, 2022	66.08	66.70	61.73	62.75	709,597	-2.94(-4.48%)
Jan 26, 2022	71.76	72.24	65.06	65.70	899,681	-6.52(-9.03%)
Jan 25, 2022	72.05	73.13	70.53	72.22	479,461	-2.18(-2.93%)
Jan 24, 2022	71.00	74.75	69.25	74.39	490,890	+2.19(+3.03%)
Jan 21, 2022	74.05	74.22	72.02	72.21	412,813	-1.98(-2.67%)
Jan 20, 2022	76.13	78.44	74.04	74.19	334,195	-2.67(-3.47%)
Jan 19, 2022	74.42	77.51	73.99	76.85	464,839	+2.24(+3.00%)
Jan 18, 2022	74.54	75.53	74.38	74.62	240,544	-0.78(-1.03%)
Jan 14, 2022				75.40	0	+0.70(+0.94%)
Jan 13, 2022	75.99	76.17	73.90	74.70	201,090	-0.40(-0.54%)
Jan 12, 2022	76.09	77.00	74.98	75.10	293,932	-0.79(-1.04%)
Jan 11, 2022	74.25	75.94	73.82	75.89	334,891	+1.49(+2.00%)
Jan 10, 2022	74.09	74.73	73.43	74.40	278,834	-0.42(-0.57%)
Jan 07, 2022	74.19	75.49	73.03	74.83	350,571	-0.69(-0.91%)
Jan 06, 2022	76.06	76.60	74.22	75.51	355,165	-0.13(-0.17%)
Jan 05, 2022	77.83	78.11	75.57	75.64	396,702	-1.98(-2.55%)
Jan 04, 2022	77.65	78.93	74.82	77.62	337,984	+0.28(+0.36%)
Jan 03, 2022	79.37	80.22	76.16	77.35	306,396	-0.74(-0.95%)
Dec 31, 2021	77.15	78.70	77.15	78.08	194,131	+1.13(+1.47%)
Dec 30, 2021	74.76	77.58	74.62	76.95	341,349	+2.40(+3.22%)
Dec 29, 2021	74.52	74.92	73.37	74.55	181,686	+0.17(+0.23%)
Dec 28, 2021	74.87	75.18	73.68	74.38	206,253	+0.61(+0.83%)
Dec 27, 2021	73.28	73.80	72.49	73.77	197,159	+1.22(+1.68%)
Dec 23, 2021	74.56	74.69	72.55	72.55	262,434	-1.59(-2.14%)
Dec 22, 2021	73.94	74.27	73.10	74.14	424,487	+0.34(+0.47%)
Dec 21, 2021	73.57	74.25	73.22	73.79	244,475	+0.92(+1.26%)
Dec 20, 2021	74.16	74.54	71.69	72.88	304,061	-2.50(-3.32%)
Dec 17, 2021	75.69	77.50	74.84	75.38	575,023	-1.82(-2.36%)
Dec 16, 2021	77.58	77.86	75.86	77.20	582,905	-0.56(-0.72%)
Dec 15, 2021	76.78	78.05	75.24	77.76	350,595	+1.15(+1.50%)
Dec 14, 2021	78.28	79.17	76.47	76.61	327,696	-3.08(-3.87%)
Dec 13, 2021	76.48	81.19	76.48	79.69	545,745	+3.24(+4.24%)
Dec 10, 2021	76.74	77.85	75.37	76.45	223,685	-0.28(-0.36%)
Dec 09, 2021	78.00	78.34	76.52	76.73	173,184	-1.42(-1.81%)
Dec 08, 2021	79.61	80.49	78.07	78.14	237,062	-1.35(-1.70%)
Dec 07, 2021	79.76	80.87	79.05	79.49	215,691	+1.05(+1.34%)
Dec 06, 2021	77.02	78.65	75.83	78.44	163,951	+2.17(+2.84%)
Dec 03, 2021	78.47	78.47	75.51	76.27	266,633	-1.77(-2.27%)
Dec 02, 2021	75.48	78.51	75.43	78.05	294,106	+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.