Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	62.82	64.84	62.66	64.75	1,896,828	-0.09(-0.14%)
Feb 25, 2022	61.49	65.25	63.20	64.84	2,125,138	+3.67(+6.00%)
Feb 24, 2022	60.79	61.32	58.37	61.17	3,153,358	-2.50(-3.93%)
Feb 23, 2022	65.30	65.73	63.25	63.67	1,257,787	-1.08(-1.66%)
Feb 22, 2022	64.38	65.63	64.16	64.75	1,339,380	+0.16(+0.24%)
Feb 18, 2022				64.59	0	-0.46(-0.70%)
Feb 17, 2022	66.94	67.00	64.87	65.05	1,215,290	-2.46(-3.64%)
Feb 16, 2022	67.07	68.37	66.86	67.51	1,347,443	-0.02(-0.03%)
Feb 15, 2022	66.67	68.03	66.24	67.53	1,795,288	+1.77(+2.69%)
Feb 14, 2022	67.50	68.42	64.96	65.75	2,223,840	-0.78(-1.17%)
Feb 11, 2022	66.75	68.30	65.99	66.54	1,349,427	-0.82(-1.21%)
Feb 10, 2022	66.61	68.55	66.43	67.35	2,811,086	+1.07(+1.62%)
Feb 09, 2022	67.12	67.19	65.97	66.28	1,488,039	-0.94(-1.39%)
Feb 08, 2022	65.82	67.55	65.24	67.22	2,199,580	+2.11(+3.24%)
Feb 07, 2022	64.83	65.48	64.25	65.11	890,704	+0.44(+0.67%)
Feb 04, 2022	62.97	65.28	62.76	64.67	1,328,702	+2.06(+3.29%)
Feb 03, 2022	62.87			62.61	1,368,014	-0.36(-0.58%)
Feb 02, 2022	62.61	63.17	61.95	62.97	1,043,392	+0.23(+0.36%)
Feb 01, 2022	61.45	62.81	61.09	62.75	1,274,344	+1.12(+1.81%)
Jan 31, 2022	61.48			61.63	1,654,487	-0.30(-0.48%)
Jan 28, 2022	60.69	61.96	60.20	61.93	2,406,522	+1.06(+1.75%)
Jan 27, 2022	61.75	62.79	60.25	60.86	1,960,141	-0.20(-0.33%)
Jan 26, 2022	61.21	62.18	60.06	61.06	2,548,468	+0.65(+1.08%)
Jan 25, 2022	57.48	61.23	57.18	60.41	4,217,668	+3.37(+5.91%)
Jan 24, 2022	55.01	57.29	54.06	57.04	2,561,822	+0.93(+1.65%)
Jan 21, 2022	57.76	57.89	55.69	56.11	2,196,542	-2.25(-3.86%)
Jan 20, 2022	60.30	60.79	58.23	58.37	1,305,678	-1.76(-2.93%)
Jan 19, 2022	63.34	63.34	59.97	60.13	2,134,279	-2.96(-4.70%)
Jan 18, 2022	64.25	64.36	62.81	63.09	1,120,415	-1.11(-1.73%)
Jan 14, 2022				64.20	0	+0.54(+0.84%)
Jan 13, 2022	64.02	64.68	63.50	63.66	1,622,998	-0.14(-0.21%)
Jan 12, 2022	64.09	64.52	63.39	63.80	1,116,359	-0.01(-0.01%)
Jan 11, 2022	63.72	63.87	62.36	63.81	937,154	+0.60(+0.95%)
Jan 10, 2022	64.23	64.70	62.35	63.21	1,736,408	-0.48(-0.76%)
Jan 07, 2022	62.86	63.96	62.15	63.69	1,418,734	+1.05(+1.67%)
Jan 06, 2022	60.97	62.86	60.27	62.65	1,584,235	+2.47(+4.11%)
Jan 05, 2022	60.39	61.19	60.05	60.17	1,225,896	+0.14(+0.23%)
Jan 04, 2022	60.07	60.84	59.20	60.04	1,492,153	+1.66(+2.85%)
Jan 03, 2022	58.05	59.12	57.91	58.38	1,340,392	+0.98(+1.71%)
Dec 31, 2021	57.13	57.63	56.84	57.39	608,477	+0.03(+0.05%)
Dec 30, 2021	57.66	58.27	57.31	57.37	454,645	-0.29(-0.50%)
Dec 29, 2021	57.50	58.06	57.01	57.66	761,080	+0.31(+0.54%)
Dec 28, 2021	57.08	57.73	56.91	57.35	547,108	+0.09(+0.16%)
Dec 27, 2021	56.72	57.30	56.09	57.26	545,316	+0.59(+1.04%)
Dec 23, 2021	56.72	57.33	56.53	56.67	629,510	+0.45(+0.81%)
Dec 22, 2021	55.69	56.39	55.49	56.21	900,879	+0.19(+0.34%)
Dec 21, 2021	54.73	56.16	54.73	56.02	1,073,182	+2.04(+3.79%)
Dec 20, 2021	54.73	54.73	52.87	53.98	1,627,382	-1.64(-2.94%)
Dec 17, 2021	57.58	57.58	55.34	55.61	4,378,688	-2.06(-3.58%)
Dec 16, 2021	57.79	58.43	57.05	57.68	1,742,432	+0.65(+1.13%)
Dec 15, 2021	56.73	57.39	55.90	57.03	1,529,173	+0.45(+0.79%)
Dec 14, 2021	55.66	56.78	55.54	56.58	1,797,395	+1.00(+1.80%)
Dec 13, 2021	57.18	57.48	55.47	55.59	1,519,410	-1.85(-3.23%)
Dec 10, 2021	57.64	57.89	56.52	57.44	592,267	+0.18(+0.32%)
Dec 09, 2021	57.27	58.32	56.77	57.26	1,371,510	-0.32(-0.55%)
Dec 08, 2021	58.67	58.84	57.32	57.58	1,084,066	-0.98(-1.68%)
Dec 07, 2021	58.57	59.07	58.10	58.56	1,036,634	+0.52(+0.89%)
Dec 06, 2021	57.36	59.11	56.92	58.04	1,936,824	+1.78(+3.17%)
Dec 03, 2021	58.52	58.52	55.65	56.26	1,549,400	-1.94(-3.34%)
Dec 02, 2021	57.24	58.58	56.70	58.20	1,920,747	+1.53(+2.69%)

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.