Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	60.78	62.38	60.32	62.04	238,026	+0.44(+0.71%)
Feb 25, 2022	60.14	62.11	60.70	61.60	176,623	+1.48(+2.46%)
Feb 24, 2022	56.91	60.13	56.35	60.12	261,787	+1.29(+2.19%)
Feb 23, 2022	60.33	61.06	58.69	58.83	146,544	-1.32(-2.19%)
Feb 22, 2022	59.42	60.96	59.02	60.15	162,259	+0.17(+0.29%)
Feb 18, 2022				59.98	0	+0.17(+0.29%)
Feb 17, 2022	61.29	61.85	59.76	59.80	144,697	-2.07(-3.34%)
Feb 16, 2022	62.54	63.18	61.69	61.87	91,666	-0.66(-1.05%)
Feb 15, 2022	62.30	63.54	61.65	62.53	250,086	+1.22(+1.98%)
Feb 14, 2022	63.92	63.96	61.03	61.31	296,248	-2.37(-3.72%)
Feb 11, 2022	64.73	64.76	62.50	63.68	256,372	-0.72(-1.12%)
Feb 10, 2022	66.72	66.72	62.87	64.40	540,263	-3.57(-5.26%)
Feb 09, 2022	67.36	68.36	67.36	67.97	126,301	+0.75(+1.11%)
Feb 08, 2022	66.41	67.45	66.01	67.22	99,776	+0.95(+1.43%)
Feb 07, 2022	67.18	67.74	66.23	66.27	174,892	-1.01(-1.49%)
Feb 04, 2022	67.44	68.37	66.57	67.28	184,446	-0.47(-0.69%)
Feb 03, 2022	66.63			67.75	161,941	+0.56(+0.83%)
Feb 02, 2022	66.38	67.25	65.89	67.19	192,251	+2.11(+3.24%)
Feb 01, 2022	65.03	65.58	64.45	65.08	172,173	-0.21(-0.32%)
Jan 31, 2022	62.68	65.41		65.29	236,333	+2.15(+3.40%)
Jan 28, 2022	61.81	63.13	60.97	63.14	151,281	+1.19(+1.92%)
Jan 27, 2022	62.50	64.11	61.69	61.95	208,170	-0.37(-0.60%)
Jan 26, 2022	63.37	64.71	61.84	62.33	149,381	-0.16(-0.25%)
Jan 25, 2022	62.44	63.12	61.23	62.48	161,397	-0.90(-1.43%)
Jan 24, 2022	61.90	63.82	60.85	63.39	195,390	+0.65(+1.03%)
Jan 21, 2022	64.15	65.28	62.74	62.74	266,174	-1.80(-2.79%)
Jan 20, 2022	66.27	67.32	64.22	64.54	137,087	-1.52(-2.30%)
Jan 19, 2022	68.97	69.02	66.04	66.06	181,182	-2.34(-3.42%)
Jan 18, 2022	70.52	70.64	68.39	68.39	171,192	-2.60(-3.66%)
Jan 14, 2022				70.99	0	-0.69(-0.97%)
Jan 13, 2022	71.89	73.33	71.69	71.69	146,461	-0.10(-0.14%)
Jan 12, 2022	72.64	73.85	71.74	71.79	157,976	-0.65(-0.90%)
Jan 11, 2022	71.29	72.92	70.75	72.43	218,910	+1.31(+1.84%)
Jan 10, 2022	71.27	71.40	70.45	71.13	144,983	+0.03(+0.04%)
Jan 07, 2022	71.53	71.90	70.61	71.10	167,178	-0.78(-1.08%)
Jan 06, 2022	71.22	72.13	70.85	71.88	111,867	+0.47(+0.65%)
Jan 05, 2022	71.98	73.13	71.37	71.41	112,453	-0.63(-0.88%)
Jan 04, 2022	71.80	72.60	71.23	72.04	148,258	+0.40(+0.56%)
Jan 03, 2022	73.13	74.03	71.20	71.64	152,650	-1.23(-1.69%)
Dec 31, 2021	73.27	73.46	72.75	72.87	80,054	-0.37(-0.51%)
Dec 30, 2021	73.32	73.72	72.57	73.25	130,127	-0.04(-0.05%)
Dec 29, 2021	72.69	73.37	72.36	73.28	103,474	+0.59(+0.82%)
Dec 28, 2021	72.79	74.03	72.54	72.69	91,904	+0.08(+0.11%)
Dec 27, 2021	71.23	72.67	70.12	72.61	95,211	+1.24(+1.74%)
Dec 23, 2021	71.67	72.32	70.86	71.37	195,006	+0.24(+0.33%)
Dec 22, 2021	70.34	71.23	69.75	71.13	236,985	+0.64(+0.91%)
Dec 21, 2021	68.18	70.54	68.18	70.49	368,262	+3.09(+4.58%)
Dec 20, 2021	68.12	68.35	66.37	67.40	602,746	-1.37(-1.99%)
Dec 17, 2021	68.77	69.46	67.52	68.77	897,217	-0.72(-1.04%)
Dec 16, 2021	69.05	69.86	68.54	69.49	255,061	+0.80(+1.16%)
Dec 15, 2021	68.71	69.72	68.14	68.70	357,688	+0.35(+0.51%)
Dec 14, 2021	68.56	69.89	68.32	68.35	226,104	-0.16(-0.23%)
Dec 13, 2021	67.79	69.43	67.44	68.51	175,952	+0.95(+1.40%)
Dec 10, 2021	68.44	68.72	67.33	67.56	96,854	-0.58(-0.85%)
Dec 09, 2021	68.69	68.99	67.71	68.15	90,294	-1.20(-1.73%)
Dec 08, 2021	69.02	69.84	68.85	69.35	90,402	+0.57(+0.83%)
Dec 07, 2021	68.40	68.92	67.75	68.77	126,763	+1.07(+1.59%)
Dec 06, 2021	67.68	68.63	67.32	67.70	121,701	+0.96(+1.44%)
Dec 03, 2021	67.74	67.74	65.80	66.74	316,269	-0.84(-1.24%)
Dec 02, 2021	65.56	68.09	65.06	67.57	111,075	+2.21(+3.38%)

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.