Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	63.88	64.48	63.49	64.20	2,890,560	-0.73(-1.13%)
Feb 25, 2022	63.59	65.27	63.75	64.93	2,666,256	+1.11(+1.74%)
Feb 24, 2022	60.90	63.88	60.44	63.82	3,830,256	+1.86(+3.01%)
Feb 23, 2022	63.26	63.32	61.82	61.96	3,064,376	-1.13(-1.79%)
Feb 22, 2022	62.43	63.40	62.37	63.09	3,973,784	-0.05(-0.08%)
Feb 18, 2022				63.14	0	+0.38(+0.60%)
Feb 17, 2022	64.21	64.23	62.55	62.76	5,456,791	-1.97(-3.04%)
Feb 16, 2022	64.56	65.06	63.78	64.73	1,915,367	-0.33(-0.50%)
Feb 15, 2022	65.35	65.57	64.67	65.06	2,012,653	+0.63(+0.98%)
Feb 14, 2022	64.54	65.17	64.11	64.43	2,947,155	-0.21(-0.32%)
Feb 11, 2022	65.15	65.64	64.07	64.63	5,272,303	-0.50(-0.76%)
Feb 10, 2022	64.48	65.95	64.15	65.13	3,337,656	-0.71(-1.08%)
Feb 09, 2022	65.74	66.56	65.57	65.84	2,661,576	+0.90(+1.39%)
Feb 08, 2022	63.27	65.03	63.02	64.94	3,263,827	+1.67(+2.65%)
Feb 07, 2022	63.64	63.88	63.01	63.27	3,626,444	-0.51(-0.79%)
Feb 04, 2022	64.53	64.97	62.44	63.77	6,033,525	-1.64(-2.51%)
Feb 03, 2022	68.56		65.41	65.42	8,640,393	-5.52(-7.78%)
Feb 02, 2022	69.91	71.09	69.68	70.93	2,921,542	+0.98(+1.40%)
Feb 01, 2022	69.53	70.24	69.04	69.95	2,717,031	+0.09(+0.13%)
Jan 31, 2022	68.79	70.05		69.86	2,836,651	+0.82(+1.19%)
Jan 28, 2022	67.65	69.08	66.93	69.04	2,376,421	+1.04(+1.53%)
Jan 27, 2022	69.29	69.75	67.42	68.00	2,607,937	-0.96(-1.39%)
Jan 26, 2022	69.88	70.74	68.45	68.96	2,145,102	-0.25(-0.36%)
Jan 25, 2022	70.18	70.29	68.52	69.21	2,625,743	-2.06(-2.89%)
Jan 24, 2022	70.26	71.46	69.12	71.27	2,805,745	+0.20(+0.28%)
Jan 21, 2022	70.39	71.34	69.71	71.07	7,374,358	+0.45(+0.63%)
Jan 20, 2022	71.83	72.22	70.52	70.63	2,219,190	-0.92(-1.29%)
Jan 19, 2022	72.32	72.52	71.12	71.55	2,547,040	-0.52(-0.71%)
Jan 18, 2022	70.82	72.50	70.29	72.06	3,775,023	+0.26(+0.36%)
Jan 14, 2022				71.80	0	-1.02(-1.40%)
Jan 13, 2022	73.33	73.68	72.58	72.82	2,720,974	-0.22(-0.30%)
Jan 12, 2022	73.02	73.40	72.44	73.04	2,071,850	+0.33(+0.45%)
Jan 11, 2022	71.69	72.82	71.10	72.72	2,514,784	+1.32(+1.84%)
Jan 10, 2022	70.83	71.52	69.78	71.40	2,512,813	+0.14(+0.19%)
Jan 07, 2022	71.66	72.08	71.06	71.26	1,839,663	-0.50(-0.69%)
Jan 06, 2022	71.90	72.35	71.39	71.76	1,388,236	+0.14(+0.19%)
Jan 05, 2022	73.50	74.06	71.41	71.62	2,808,204	-1.55(-2.11%)
Jan 04, 2022	73.23	73.75	72.83	73.16	2,303,725	+0.30(+0.41%)
Jan 03, 2022	74.93	75.80	72.47	72.86	2,812,238	-2.69(-3.57%)
Dec 31, 2021	75.22	75.89	75.12	75.56	874,613	+0.26(+0.34%)
Dec 30, 2021	75.36	75.77	75.21	75.30	864,315	+0.22(+0.29%)
Dec 29, 2021	75.02	75.13	74.45	75.08	1,231,590	+0.18(+0.24%)
Dec 28, 2021	74.78	75.28	74.71	74.90	774,327	+0.26(+0.34%)
Dec 27, 2021	74.06	74.70	73.94	74.65	831,241	+0.86(+1.17%)
Dec 23, 2021	72.20	74.24	72.10	73.79	1,595,061	+1.83(+2.55%)
Dec 22, 2021	71.94	72.33	71.34	71.95	1,489,531	+0.06(+0.08%)
Dec 21, 2021	71.30	72.00	70.75	71.89	1,961,375	+1.08(+1.52%)
Dec 20, 2021	71.54	71.67	69.96	70.81	1,539,849	-1.38(-1.91%)
Dec 17, 2021	74.37	74.37	72.01	72.19	2,771,073	-2.43(-3.25%)
Dec 16, 2021	74.95	75.51	74.09	74.62	1,289,674	+0.05(+0.07%)
Dec 15, 2021	73.57	74.72	73.35	74.57	1,498,785	+1.27(+1.73%)
Dec 14, 2021	73.96	74.60	72.99	73.30	1,144,599	-0.90(-1.21%)
Dec 13, 2021	74.39	74.85	73.96	74.20	1,689,343	-0.24(-0.32%)
Dec 10, 2021	74.73	75.02	74.01	74.44	1,165,476	+0.02(+0.03%)
Dec 09, 2021	74.79	75.09	74.34	74.42	952,999	-0.51(-0.67%)
Dec 08, 2021	74.56	75.15	74.09	74.92	1,682,657	+0.54(+0.73%)
Dec 07, 2021	74.54	75.38	74.13	74.38	1,529,662	+0.57(+0.78%)
Dec 06, 2021	74.41	74.71	73.69	73.81	2,110,144	-0.01(-0.01%)
Dec 03, 2021	73.72	76.19	72.75	73.82	2,480,040	+0.28(+0.38%)
Dec 02, 2021	73.06	73.88	72.32	73.54	4,111,824	+0.70(+0.97%)

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.