Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	69.09	70.09	68.88	69.20	53,807,400	-1.34(-1.90%)
Feb 25, 2022	69.42	70.57	69.63	70.54	50,972,512	+1.72(+2.50%)
Feb 24, 2022	67.20	68.86	67.08	68.82	76,233,448	-0.94(-1.34%)
Feb 23, 2022	71.04	71.05	69.61	69.75	42,084,228	-0.58(-0.82%)
Feb 22, 2022	70.52	70.93	69.87	70.33	34,883,896	-0.83(-1.17%)
Feb 18, 2022				71.16	0	-0.30(-0.42%)
Feb 17, 2022	72.10	72.14	71.44	71.46	36,816,892	-1.17(-1.61%)
Feb 16, 2022	72.08	72.79	72.04	72.64	23,846,894	+0.27(+0.38%)
Feb 15, 2022	71.90	72.40	71.82	72.36	31,980,872	+1.30(+1.84%)
Feb 14, 2022	71.23	71.30	70.57	71.06	47,993,084	-0.46(-0.65%)
Feb 11, 2022	72.59	72.87	71.31	71.52	55,477,524	-1.10(-1.51%)
Feb 10, 2022	72.50	73.62	72.47	72.62	28,939,714	-0.94(-1.27%)
Feb 09, 2022	73.39	73.57	73.26	73.55	28,417,910	+1.17(+1.62%)
Feb 08, 2022	72.00	72.49	71.82	72.38	28,640,666	+0.37(+0.51%)
Feb 07, 2022	71.95	72.38	71.88	72.01	18,036,556	+0.12(+0.17%)
Feb 04, 2022	71.59	72.22	71.37	71.89	34,059,808	+0.17(+0.24%)
Feb 03, 2022	72.19		71.70	71.72	48,981,184	-1.15(-1.58%)
Feb 02, 2022	72.92	72.97	72.51	72.87	37,281,272	+0.54(+0.74%)
Feb 01, 2022	72.10	72.34	71.59	72.33	56,358,500	+0.68(+0.95%)
Jan 31, 2022	70.60	71.69		71.65	40,525,668	+1.03(+1.46%)
Jan 28, 2022	69.92	70.60	69.49	70.62	47,621,040	+0.24(+0.34%)
Jan 27, 2022	70.85	71.17	70.11	70.39	48,941,336	-0.33(-0.47%)
Jan 26, 2022	71.86	71.98	70.37	70.72	58,427,520	-0.27(-0.39%)
Jan 25, 2022	70.58	71.38	70.03	70.99	57,685,780	-0.43(-0.61%)
Jan 24, 2022	70.79	71.46	69.51	71.43	90,434,072	-0.72(-1.00%)
Jan 21, 2022	72.91	73.00	72.02	72.15	64,315,320	-0.99(-1.36%)
Jan 20, 2022	73.76	74.14	73.04	73.14	40,494,452	-0.36(-0.49%)
Jan 19, 2022	73.93	74.07	73.44	73.50	36,440,064	-0.07(-0.09%)
Jan 18, 2022	73.78	73.96	73.39	73.56	39,685,420	-1.10(-1.47%)
Jan 14, 2022				74.66	0	-0.08(-0.10%)
Jan 13, 2022	75.50	75.55	74.64	74.73	26,444,246	-0.55(-0.73%)
Jan 12, 2022	75.02	75.34	74.94	75.28	32,570,402	+0.73(+0.98%)
Jan 11, 2022	73.80	74.58	73.59	74.56	32,637,404	+0.80(+1.09%)
Jan 10, 2022	73.61	73.80	73.11	73.75	48,237,576	-0.69(-0.93%)
Jan 07, 2022	74.19	74.56	73.91	74.44	24,161,580	+0.22(+0.29%)
Jan 06, 2022	74.36	74.58	74.02	74.22	34,360,980	-0.38(-0.51%)
Jan 05, 2022	75.55	75.64	74.60	74.60	26,140,694	-0.66(-0.88%)
Jan 04, 2022	75.30	75.49	75.07	75.26	25,727,424	+0.43(+0.57%)
Jan 03, 2022	74.79	74.87	74.45	74.84	25,497,586	+0.48(+0.65%)
Dec 31, 2021	74.41	74.73	74.31	74.36	24,604,210	-0.07(-0.09%)
Dec 30, 2021	74.69	74.78	74.37	74.42	21,815,214	-0.20(-0.26%)
Dec 29, 2021	74.55	74.71	74.43	74.62	15,950,909	-0.03(-0.04%)
Dec 28, 2021	74.69	74.87	74.61	74.65	16,574,290	+0.03(+0.04%)
Dec 27, 2021	74.08	74.62	74.07	74.62	16,137,857	+0.58(+0.78%)
Dec 23, 2021	73.68	74.21	73.68	74.04	30,028,664	+0.43(+0.59%)
Dec 22, 2021	72.83	73.88	72.79	73.61	22,914,090	+0.68(+0.93%)
Dec 21, 2021	72.48	72.97	72.42	72.93	24,114,112	+0.80(+1.11%)
Dec 20, 2021	71.86	72.18	71.67	72.13	27,890,220	-0.16(-0.22%)
Dec 17, 2021	72.68	72.85	72.24	72.29	47,456,956	-0.92(-1.26%)
Dec 16, 2021	73.56	73.64	73.03	73.21	47,311,520	+0.01(+0.01%)
Dec 15, 2021	72.42	73.22	72.08	73.20	32,986,200	+0.98(+1.36%)
Dec 14, 2021	72.31	72.58	71.90	72.22	31,852,780	-0.39(-0.53%)
Dec 13, 2021	72.99	73.08	72.52	72.61	29,265,648	-0.69(-0.94%)
Dec 10, 2021	73.27	73.36	73.02	73.30	25,343,884	+0.16(+0.22%)
Dec 09, 2021	73.27	73.35	73.08	73.14	34,548,460	-0.61(-0.83%)
Dec 08, 2021	73.67	73.86	73.49	73.75	23,322,498	+0.14(+0.19%)
Dec 07, 2021	73.02	73.63	73.02	73.61	30,469,418	+1.52(+2.11%)
Dec 06, 2021	71.89	72.23	71.64	72.09	33,317,324	+0.69(+0.96%)
Dec 03, 2021	71.93	72.03	70.98	71.40	49,782,964	-0.30(-0.41%)
Dec 02, 2021	71.27	71.92	71.19	71.70	45,580,772	+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.