Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.35	82.23	76.88	79.21	700,202	-3.82(-4.60%)
Feb 25, 2022	81.49	83.15	81.93	83.02	311,633	+2.16(+2.67%)
Feb 24, 2022	78.82	81.30	78.05	80.87	595,670	-1.03(-1.25%)
Feb 23, 2022	84.97	85.62	81.89	81.89	267,770	-1.82(-2.17%)
Feb 22, 2022	86.10	86.10	82.55	83.71	409,858	-3.33(-3.83%)
Feb 18, 2022				87.05	0	-0.73(-0.83%)
Feb 17, 2022	89.85	91.15	87.25	87.78	660,542	-2.78(-3.07%)
Feb 16, 2022	86.76	90.75	86.33	90.56	598,178	+2.72(+3.09%)
Feb 15, 2022	85.90	89.46	85.53	87.84	722,283	+4.94(+5.96%)
Feb 14, 2022	80.81	83.98	80.55	82.90	1,032,364	+2.18(+2.69%)
Feb 11, 2022	84.92	86.91	80.12	80.73	613,055	-4.43(-5.20%)
Feb 10, 2022	80.29	87.18	79.92	85.15	1,407,729	+2.33(+2.82%)
Feb 09, 2022	82.87	83.96	81.64	82.82	654,596	+0.65(+0.80%)
Feb 08, 2022	78.58	82.32	78.01	82.17	853,572	+3.79(+4.84%)
Feb 07, 2022	76.53	78.39	74.50	78.37	691,935	+2.10(+2.75%)
Feb 04, 2022	75.56	76.40	74.13	76.27	245,877	-0.05(-0.06%)
Feb 03, 2022	76.82		76.12	76.32	223,170	-1.87(-2.39%)
Feb 02, 2022	78.47	79.81	78.03	78.19	266,239	-0.65(-0.83%)
Feb 01, 2022	78.37	79.82	77.57	78.84	215,251	+0.81(+1.04%)
Jan 31, 2022	73.94	78.16		78.03	272,733	+3.44(+4.62%)
Jan 28, 2022	73.85	74.64	70.82	74.58	306,033	+1.02(+1.38%)
Jan 27, 2022	74.78	76.82	72.97	73.57	290,947	-0.29(-0.39%)
Jan 26, 2022	75.67	76.10	73.27	73.86	470,490	-0.55(-0.74%)
Jan 25, 2022	72.69	74.74	72.05	74.41	348,882	+0.27(+0.37%)
Jan 24, 2022	73.50	74.15	71.02	74.14	334,285	-0.77(-1.03%)
Jan 21, 2022	77.94	77.98	74.83	74.91	480,003	-3.30(-4.21%)
Jan 20, 2022	78.17	80.91	76.95	78.21	326,595	+0.92(+1.20%)
Jan 19, 2022	77.95	79.29	76.26	77.28	607,239	-0.77(-0.98%)
Jan 18, 2022	81.00	81.24	78.00	78.05	346,083	-4.04(-4.92%)
Jan 14, 2022				82.09	0	+0.86(+1.06%)
Jan 13, 2022	79.49	81.46	78.62	81.23	475,318	+2.47(+3.14%)
Jan 12, 2022	78.96	80.67	78.70	78.76	625,821	-0.66(-0.83%)
Jan 11, 2022	78.12	79.84	77.08	79.42	398,662	+2.43(+3.15%)
Jan 10, 2022	77.91	77.91	75.72	76.99	535,368	-0.64(-0.83%)
Jan 07, 2022	75.75	78.00	74.76	77.64	719,085	+1.97(+2.60%)
Jan 06, 2022	76.79	77.65	75.65	75.67	324,763	-0.70(-0.92%)
Jan 05, 2022	79.35	79.35	76.28	76.37	302,450	-2.89(-3.65%)
Jan 04, 2022	78.57	79.53	76.74	79.26	861,687	+1.59(+2.04%)
Jan 03, 2022	77.89	79.81	77.25	77.67	293,110	+0.50(+0.65%)
Dec 31, 2021	76.73	77.62	76.70	77.17	114,847	+0.33(+0.43%)
Dec 30, 2021	76.26	78.25	76.26	76.84	211,515	+0.55(+0.72%)
Dec 29, 2021	76.59	77.83	76.17	76.29	211,805	-0.74(-0.96%)
Dec 28, 2021	76.02	77.95	76.02	77.03	170,202	+0.52(+0.68%)
Dec 27, 2021	76.32	77.61	75.40	76.51	324,638	-0.46(-0.59%)
Dec 23, 2021	77.68	78.00	75.80	76.96	315,432	+0.41(+0.54%)
Dec 22, 2021	74.67	76.55	73.78	76.55	330,621	+2.03(+2.72%)
Dec 21, 2021	72.20	75.62	72.20	74.53	488,980	+3.42(+4.81%)
Dec 20, 2021	67.88	71.24	67.12	71.11	609,847	+1.25(+1.79%)
Dec 17, 2021	69.13	71.36	68.57	69.86	461,037	+0.75(+1.08%)
Dec 16, 2021	70.78	71.00	68.60	69.11	492,099	-1.27(-1.80%)
Dec 15, 2021	68.55	70.47	68.02	70.38	694,653	+1.41(+2.04%)
Dec 14, 2021	69.40	70.25	68.79	68.97	789,694	-0.93(-1.34%)
Dec 13, 2021	71.00	72.11	69.82	69.91	565,485	-2.23(-3.09%)
Dec 10, 2021	71.32	72.75	70.68	72.14	671,053	+0.94(+1.32%)
Dec 09, 2021	71.37	72.62	71.06	71.20	251,505	-1.36(-1.88%)
Dec 08, 2021	71.08	74.84	70.72	72.56	401,121	+1.87(+2.64%)
Dec 07, 2021	70.30	71.80	69.96	70.69	630,708	+1.05(+1.52%)
Dec 06, 2021	66.96	71.27	66.31	69.64	607,087	+3.69(+5.59%)
Dec 03, 2021	67.23	68.56	65.12	65.95	819,345	-1.13(-1.68%)
Dec 02, 2021	65.70	67.90	65.09	67.08	1,352,178	+2.43(+3.75%)

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.