Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	69.11	70.10	68.89	69.22	53,793,120	-1.34(-1.90%)
Feb 25, 2022	69.44	70.59	69.65	70.56	50,958,984	+1.72(+2.50%)
Feb 24, 2022	67.22	68.88	67.10	68.84	76,213,216	-0.94(-1.34%)
Feb 23, 2022	71.06	71.07	69.63	69.77	42,073,060	-0.58(-0.82%)
Feb 22, 2022	70.54	70.94	69.89	70.35	34,874,640	-0.83(-1.17%)
Feb 18, 2022				71.18	0	-0.30(-0.42%)
Feb 17, 2022	72.12	72.16	71.46	71.48	36,807,124	-1.17(-1.61%)
Feb 16, 2022	72.10	72.81	72.06	72.66	23,840,566	+0.27(+0.38%)
Feb 15, 2022	71.92	72.42	71.84	72.38	31,972,384	+1.30(+1.84%)
Feb 14, 2022	71.25	71.32	70.59	71.08	47,980,344	-0.46(-0.65%)
Feb 11, 2022	72.61	72.89	71.33	71.54	55,462,804	-1.10(-1.51%)
Feb 10, 2022	72.52	73.64	72.49	72.64	28,932,034	-0.94(-1.27%)
Feb 09, 2022	73.41	73.59	73.28	73.57	28,410,368	+1.17(+1.62%)
Feb 08, 2022	72.02	72.50	71.84	72.40	28,633,066	+0.37(+0.51%)
Feb 07, 2022	71.97	72.40	71.90	72.03	18,031,770	+0.12(+0.17%)
Feb 04, 2022	71.61	72.24	71.39	71.91	34,050,772	+0.17(+0.24%)
Feb 03, 2022	72.21		71.72	71.74	48,968,184	-1.15(-1.58%)
Feb 02, 2022	72.94	72.99	72.53	72.89	37,271,376	+0.54(+0.74%)
Feb 01, 2022	72.12	72.36	71.61	72.35	56,343,544	+0.68(+0.95%)
Jan 31, 2022	70.62	71.71		71.67	40,514,912	+1.03(+1.46%)
Jan 28, 2022	69.93	70.62	69.51	70.64	47,608,400	+0.24(+0.34%)
Jan 27, 2022	70.87	71.19	70.13	70.41	48,928,348	-0.33(-0.47%)
Jan 26, 2022	71.88	72.00	70.39	70.74	58,412,016	-0.27(-0.39%)
Jan 25, 2022	70.60	71.40	70.05	71.01	57,670,472	-0.43(-0.61%)
Jan 24, 2022	70.81	71.47	69.53	71.45	90,410,072	-0.72(-1.00%)
Jan 21, 2022	72.93	73.02	72.04	72.16	64,298,252	-0.99(-1.36%)
Jan 20, 2022	73.78	74.16	73.06	73.16	40,483,704	-0.36(-0.49%)
Jan 19, 2022	73.95	74.09	73.46	73.52	36,430,392	-0.07(-0.09%)
Jan 18, 2022	73.80	73.98	73.41	73.58	39,674,888	-1.10(-1.47%)
Jan 14, 2022				74.68	0	-0.08(-0.10%)
Jan 13, 2022	75.52	75.57	74.66	74.75	26,437,228	-0.55(-0.73%)
Jan 12, 2022	75.04	75.36	74.96	75.30	32,561,758	+0.73(+0.98%)
Jan 11, 2022	73.82	74.60	73.61	74.57	32,628,742	+0.80(+1.09%)
Jan 10, 2022	73.63	73.82	73.13	73.77	48,224,776	-0.69(-0.93%)
Jan 07, 2022	74.21	74.57	73.93	74.46	24,155,168	+0.22(+0.29%)
Jan 06, 2022	74.38	74.60	74.04	74.24	34,351,860	-0.38(-0.51%)
Jan 05, 2022	75.57	75.66	74.62	74.62	26,133,756	-0.66(-0.88%)
Jan 04, 2022	75.32	75.51	75.09	75.28	25,720,596	+0.43(+0.57%)
Jan 03, 2022	74.81	74.89	74.47	74.86	25,490,820	+0.48(+0.65%)
Dec 31, 2021	74.43	74.75	74.33	74.38	24,597,680	-0.07(-0.09%)
Dec 30, 2021	74.71	74.80	74.39	74.44	21,809,424	-0.20(-0.26%)
Dec 29, 2021	74.57	74.73	74.45	74.64	15,946,676	-0.03(-0.04%)
Dec 28, 2021	74.71	74.89	74.63	74.67	16,569,892	+0.03(+0.04%)
Dec 27, 2021	74.10	74.64	74.09	74.64	16,133,574	+0.58(+0.78%)
Dec 23, 2021	73.70	74.23	73.69	74.06	30,020,694	+0.43(+0.59%)
Dec 22, 2021	72.85	73.90	72.81	73.63	22,908,008	+0.68(+0.93%)
Dec 21, 2021	72.50	72.99	72.44	72.95	24,107,714	+0.80(+1.11%)
Dec 20, 2021	71.88	72.19	71.69	72.15	27,882,820	-0.16(-0.22%)
Dec 17, 2021	72.69	72.87	72.26	72.31	47,444,360	-0.92(-1.26%)
Dec 16, 2021	73.58	73.66	73.05	73.23	47,298,964	+0.01(+0.01%)
Dec 15, 2021	72.44	73.24	72.10	73.22	32,977,446	+0.98(+1.36%)
Dec 14, 2021	72.33	72.60	71.92	72.24	31,844,326	-0.39(-0.53%)
Dec 13, 2021	73.01	73.10	72.54	72.63	29,257,882	-0.69(-0.94%)
Dec 10, 2021	73.29	73.38	73.04	73.32	25,337,154	+0.16(+0.22%)
Dec 09, 2021	73.29	73.37	73.10	73.16	34,539,288	-0.61(-0.83%)
Dec 08, 2021	73.69	73.88	73.51	73.77	23,316,308	+0.14(+0.19%)
Dec 07, 2021	73.04	73.65	73.04	73.63	30,461,328	+1.52(+2.11%)
Dec 06, 2021	71.91	72.25	71.66	72.11	33,308,478	+0.69(+0.96%)
Dec 03, 2021	71.95	72.05	71.00	71.42	49,769,748	-0.30(-0.41%)
Dec 02, 2021	71.28	71.94	71.21	71.72	45,568,668	+0.88(+1.24%)

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.