Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	69.77	71.01	69.44	70.18	674,845	-0.87(-1.23%)
Feb 25, 2022	69.75	71.45	69.49	71.06	451,241	+1.89(+2.73%)
Feb 24, 2022	66.89	69.54	66.59	69.17	579,252	+0.48(+0.70%)
Feb 23, 2022	69.90	70.20	68.31	68.69	576,054	-0.62(-0.90%)
Feb 22, 2022	70.25	70.45	68.66	69.31	490,330	-1.41(-2.00%)
Feb 18, 2022				70.72	0	+0.37(+0.53%)
Feb 17, 2022	70.07	70.72	69.13	70.35	507,556	-0.76(-1.07%)
Feb 16, 2022	69.19	71.45	69.10	71.11	724,509	+1.68(+2.42%)
Feb 15, 2022	67.10	69.86	67.10	69.43	625,915	+2.89(+4.35%)
Feb 14, 2022	66.29	66.66	65.47	66.54	554,534	+0.30(+0.45%)
Feb 11, 2022	66.51	67.56	65.83	66.24	660,617	-0.66(-0.98%)
Feb 10, 2022	65.25	67.84	65.25	66.90	1,598,160	+0.80(+1.21%)
Feb 09, 2022	65.26	66.63	65.08	66.10	820,563	+0.99(+1.52%)
Feb 08, 2022	61.46	65.30	61.39	65.11	1,037,764	+4.21(+6.91%)
Feb 07, 2022	59.66	61.43	59.19	60.90	659,020	+1.30(+2.18%)
Feb 04, 2022	59.05	60.33	58.93	59.60	461,193	+0.31(+0.52%)
Feb 03, 2022	60.13		59.17	59.30	516,532	-1.31(-2.16%)
Feb 02, 2022	59.37	60.79	58.78	60.60	1,040,285	+1.25(+2.11%)
Feb 01, 2022	54.41	59.43	54.11	59.35	1,223,401	+6.87(+13.09%)
Jan 31, 2022	52.31	52.77		52.48	460,620	-0.60(-1.13%)
Jan 28, 2022	51.73	53.10	50.89	53.08	495,923	+1.31(+2.53%)
Jan 27, 2022	52.97	53.62	51.29	51.77	263,901	-0.43(-0.82%)
Jan 26, 2022	53.39	54.05	52.01	52.20	338,966	-0.76(-1.44%)
Jan 25, 2022	52.56	53.33	51.16	52.97	391,812	-0.31(-0.57%)
Jan 24, 2022	52.42	53.55	51.28	53.27	462,763	+0.18(+0.34%)
Jan 21, 2022	53.63	54.96	52.92	53.09	321,920	-0.74(-1.38%)
Jan 20, 2022	55.54	55.83	53.75	53.84	236,629	-1.59(-2.88%)
Jan 19, 2022	57.15	57.32	55.43	55.43	288,519	-1.87(-3.26%)
Jan 18, 2022	57.74	57.82	55.92	57.30	392,044	-0.97(-1.67%)
Jan 14, 2022				58.27	0	+1.14(+1.99%)
Jan 13, 2022	56.38	57.17	56.28	57.14	345,565	+0.98(+1.75%)
Jan 12, 2022	56.32	56.97	55.91	56.16	317,400	+0.04(+0.07%)
Jan 11, 2022	55.81	56.12	54.99	56.12	242,700	+0.57(+1.03%)
Jan 10, 2022	55.81	55.92	55.15	55.54	393,763	-0.30(-0.53%)
Jan 07, 2022	55.15	56.09	55.12	55.84	378,017	+0.50(+0.90%)
Jan 06, 2022	55.84	55.91	55.24	55.34	330,897	+0.01(+0.02%)
Jan 05, 2022	56.11	57.40	55.30	55.33	395,791	-0.47(-0.84%)
Jan 04, 2022	54.57	56.23	54.57	55.80	354,902	+1.31(+2.40%)
Jan 03, 2022	54.29	54.97	53.90	54.49	278,922	+0.86(+1.60%)
Dec 31, 2021	52.76	53.79	52.76	53.64	202,698	+0.67(+1.26%)
Dec 30, 2021	53.27	53.78	52.87	52.97	144,707	-0.42(-0.79%)
Dec 29, 2021	53.18	53.64	53.07	53.39	130,710	+0.34(+0.65%)
Dec 28, 2021	52.99	53.54	52.86	53.04	200,715	+0.02(+0.04%)
Dec 27, 2021	52.19	53.06	51.69	53.02	172,345	+0.94(+1.80%)
Dec 23, 2021	52.00	52.40	51.77	52.09	167,679	+0.49(+0.94%)
Dec 22, 2021	51.04	51.85	50.73	51.60	204,621	+0.54(+1.07%)
Dec 21, 2021	50.11	51.11	49.96	51.06	193,494	+1.52(+3.06%)
Dec 20, 2021	50.36	50.42	48.76	49.54	307,149	-1.77(-3.44%)
Dec 17, 2021	52.38	52.66	51.19	51.31	622,803	-1.17(-2.24%)
Dec 16, 2021	53.57	54.07	52.23	52.48	359,569	-0.66(-1.24%)
Dec 15, 2021	52.69	53.21	51.77	53.14	321,676	+0.57(+1.09%)
Dec 14, 2021	52.03	53.32	52.03	52.57	439,668	+0.29(+0.55%)
Dec 13, 2021	53.01	53.57	52.08	52.28	330,597	-1.31(-2.44%)
Dec 10, 2021	53.89	53.95	53.04	53.59	253,378	+0.33(+0.63%)
Dec 09, 2021	53.18	53.98	52.99	53.25	265,470	-0.57(-1.06%)
Dec 08, 2021	53.75	54.34	53.34	53.83	240,473	+0.32(+0.61%)
Dec 07, 2021	53.78	54.68	53.39	53.50	330,058	+0.06(+0.11%)
Dec 06, 2021	53.86	54.33	53.20	53.44	327,324	+0.52(+0.97%)
Dec 03, 2021	51.26	53.92	51.23	52.93	610,385	+1.89(+3.70%)
Dec 02, 2021	49.02	51.36	48.79	51.04	261,272	+2.40(+4.92%)

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.