Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	77.54	78.42	75.77	77.26	6,730,215	-1.26(-1.60%)
Feb 25, 2022	78.16	79.28	77.63	78.52	3,540,374	+0.95(+1.23%)
Feb 24, 2022	80.65	80.65	76.15	77.57	6,249,100	-2.32(-2.91%)
Feb 23, 2022	79.98	80.43	78.98	79.89	3,825,885	+0.47(+0.59%)
Feb 22, 2022	82.12	82.32	78.44	79.42	3,932,508	-0.81(-1.01%)
Feb 18, 2022				80.23	0	-0.30(-0.37%)
Feb 17, 2022	81.10	81.77	80.23	80.53	3,268,765	-2.28(-2.75%)
Feb 16, 2022	83.05	83.95	81.16	82.80	5,318,028	+0.90(+1.10%)
Feb 15, 2022	81.17	82.56	80.50	81.90	3,920,391	-1.10(-1.33%)
Feb 14, 2022	84.65	84.65	82.14	83.00	4,700,489	-2.11(-2.48%)
Feb 11, 2022	83.50	86.75	82.81	85.11	6,954,122	+1.95(+2.35%)
Feb 10, 2022	82.01	83.97	81.72	83.16	5,584,434	+0.97(+1.18%)
Feb 09, 2022	81.89	82.85	81.53	82.19	2,663,309	+0.32(+0.40%)
Feb 08, 2022	82.92	83.03	80.66	81.87	3,381,627	-1.05(-1.27%)
Feb 07, 2022	79.98	83.58	79.25	82.92	5,596,361	+2.71(+3.38%)
Feb 04, 2022	79.51	81.04	78.87	80.21	4,018,235	+1.49(+1.89%)
Feb 03, 2022	80.16		78.18	78.72	3,374,430	-1.41(-1.75%)
Feb 02, 2022	78.92	80.28	78.00	80.13	5,185,205	+0.96(+1.22%)
Feb 01, 2022	75.58	79.42	75.03	79.17	6,595,994	+3.27(+4.31%)
Jan 31, 2022	74.36	75.94		75.89	5,082,617	+1.43(+1.92%)
Jan 28, 2022	74.52	76.17	72.56	74.46	5,081,394	-0.52(-0.70%)
Jan 27, 2022	76.43	77.32	73.22	74.99	6,364,206	+0.62(+0.84%)
Jan 26, 2022	75.41	76.80	73.44	74.36	4,515,424	+0.13(+0.17%)
Jan 25, 2022	71.43	74.64	70.06	74.24	5,409,296	+2.35(+3.27%)
Jan 24, 2022	70.54	72.14	68.64	71.88	5,549,576	-0.64(-0.88%)
Jan 21, 2022	73.77	73.86	71.84	72.53	6,554,141	-1.94(-2.60%)
Jan 20, 2022	76.20	77.44	74.45	74.46	4,224,517	-2.56(-3.33%)
Jan 19, 2022	79.13	79.19	76.53	77.03	3,046,792	-1.31(-1.67%)
Jan 18, 2022	78.73	79.03	76.98	78.33	3,840,919	+0.40(+0.52%)
Jan 14, 2022				77.93	0	+1.68(+2.21%)
Jan 13, 2022	77.17	77.68	75.98	76.25	3,314,319	-0.92(-1.20%)
Jan 12, 2022	77.49	77.89	76.49	77.17	3,492,793	+0.48(+0.62%)
Jan 11, 2022	74.82	76.92	74.27	76.70	4,566,194	+2.58(+3.48%)
Jan 10, 2022	74.08	74.61	73.53	74.12	4,345,575	+0.03(+0.04%)
Jan 07, 2022	73.70	74.48	73.13	74.09	4,070,479	+0.77(+1.05%)
Jan 06, 2022	73.17	73.60	72.22	73.32	4,644,155	+1.79(+2.51%)
Jan 05, 2022	72.49	73.03	71.20	71.53	4,372,491	-0.28(-0.39%)
Jan 04, 2022	71.50	72.62	71.23	71.81	4,560,253	+1.25(+1.78%)
Jan 03, 2022	69.33	71.54	69.12	70.56	3,901,080	+1.86(+2.70%)
Dec 31, 2021	67.77	69.19	67.60	68.70	2,709,239	+0.76(+1.12%)
Dec 30, 2021	68.34	68.96	67.68	67.94	2,403,859	-0.34(-0.50%)
Dec 29, 2021	67.98	68.50	67.20	68.28	3,036,953	+0.14(+0.20%)
Dec 28, 2021	67.31	68.76	67.26	68.14	3,044,577	+1.25(+1.87%)
Dec 27, 2021	65.24	66.91	64.48	66.89	2,424,697	+1.28(+1.95%)
Dec 23, 2021	66.47	67.11	65.61	65.61	3,984,078	+0.39(+0.60%)
Dec 22, 2021	65.28	65.95	64.69	65.22	2,030,127	-0.02(-0.03%)
Dec 21, 2021	63.46	65.31	63.46	65.23	5,012,139	+2.41(+3.83%)
Dec 20, 2021	60.83	63.00	59.57	62.83	4,810,162	+0.00(+0.00%)
Dec 17, 2021	62.69	63.65	61.36	62.83	5,773,080	-0.05(-0.09%)
Dec 16, 2021	63.16	64.53	62.67	62.88	3,313,345	+0.47(+0.75%)
Dec 15, 2021	62.34	62.81	60.85	62.42	3,427,805	+0.05(+0.07%)
Dec 14, 2021	61.91	64.29	61.89	62.37	2,945,296	-0.03(-0.04%)
Dec 13, 2021	64.05	64.28	62.14	62.40	3,126,632	-2.41(-3.71%)
Dec 10, 2021	65.10	65.31	63.60	64.81	2,398,904	+0.49(+0.77%)
Dec 09, 2021	63.73	64.86	63.73	64.31	3,548,235	-0.38(-0.58%)
Dec 08, 2021	65.67	66.10	64.48	64.69	2,923,798	-0.83(-1.27%)
Dec 07, 2021	65.61	67.39	65.24	65.52	3,699,577	+1.12(+1.73%)
Dec 06, 2021	64.71	65.36	63.66	64.40	2,815,113	+0.64(+1.00%)
Dec 03, 2021	66.09	66.32	63.25	63.76	4,519,871	-1.34(-2.05%)
Dec 02, 2021	61.45	65.53	61.01	65.10	5,730,283	+3.53(+5.73%)

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.