Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	78.62	79.52	76.83	78.34	6,637,512	-1.28(-1.60%)
Feb 25, 2022	79.25	80.38	78.71	79.61	3,491,608	+0.97(+1.23%)
Feb 24, 2022	81.77	81.77	77.21	78.65	6,163,023	-2.35(-2.91%)
Feb 23, 2022	81.10	81.56	80.08	81.00	3,773,187	+0.48(+0.59%)
Feb 22, 2022	83.26	83.47	79.54	80.52	3,878,341	-0.83(-1.01%)
Feb 18, 2022				81.35	0	-0.30(-0.37%)
Feb 17, 2022	82.23	82.91	81.35	81.65	3,223,740	-2.31(-2.75%)
Feb 16, 2022	84.21	85.13	82.30	83.96	5,244,777	+0.91(+1.10%)
Feb 15, 2022	82.31	83.71	81.62	83.05	3,866,391	-1.12(-1.33%)
Feb 14, 2022	85.83	85.83	83.28	84.16	4,635,744	-2.14(-2.48%)
Feb 11, 2022	84.66	87.96	83.97	86.30	6,858,335	+1.98(+2.35%)
Feb 10, 2022	83.15	85.14	82.86	84.32	5,507,513	+0.98(+1.18%)
Feb 09, 2022	83.03	84.00	82.67	83.34	2,626,624	+0.33(+0.40%)
Feb 08, 2022	84.08	84.19	81.78	83.01	3,335,048	-1.07(-1.27%)
Feb 07, 2022	81.10	84.75	80.36	84.08	5,519,276	+2.75(+3.38%)
Feb 04, 2022	80.62	82.18	79.97	81.33	3,962,887	+1.51(+1.89%)
Feb 03, 2022	81.28		79.28	79.82	3,327,950	-1.43(-1.75%)
Feb 02, 2022	80.02	81.40	79.09	81.25	5,113,783	+0.98(+1.22%)
Feb 01, 2022	76.64	80.53	76.08	80.27	6,505,139	+3.32(+4.31%)
Jan 31, 2022	75.40	77.00		76.95	5,012,608	+1.45(+1.92%)
Jan 28, 2022	75.56	77.23	73.58	75.50	5,011,401	-0.53(-0.70%)
Jan 27, 2022	77.50	78.40	74.24	76.03	6,276,544	+0.63(+0.84%)
Jan 26, 2022	76.46	77.87	74.47	75.40	4,453,228	+0.13(+0.17%)
Jan 25, 2022	72.42	75.68	71.04	75.27	5,334,787	+2.38(+3.27%)
Jan 24, 2022	71.53	73.15	69.60	72.89	5,473,135	-0.65(-0.88%)
Jan 21, 2022	74.80	74.89	72.84	73.54	6,463,863	-1.97(-2.60%)
Jan 20, 2022	77.27	78.52	75.49	75.50	4,166,328	-2.60(-3.33%)
Jan 19, 2022	80.23	80.30	77.60	78.10	3,004,825	-1.33(-1.67%)
Jan 18, 2022	79.83	80.13	78.05	79.43	3,788,013	+0.41(+0.52%)
Jan 14, 2022				79.02	0	+1.71(+2.21%)
Jan 13, 2022	78.25	78.77	77.04	77.31	3,268,667	-0.94(-1.20%)
Jan 12, 2022	78.57	78.97	77.55	78.25	3,444,682	+0.48(+0.62%)
Jan 11, 2022	75.87	77.99	75.31	77.77	4,503,298	+2.62(+3.48%)
Jan 10, 2022	75.11	75.65	74.56	75.15	4,285,718	+0.03(+0.04%)
Jan 07, 2022	74.73	75.52	74.15	75.12	4,014,411	+0.78(+1.05%)
Jan 06, 2022	74.20	74.63	73.23	74.34	4,580,185	+1.82(+2.51%)
Jan 05, 2022	73.50	74.05	72.19	72.53	4,312,264	-0.29(-0.39%)
Jan 04, 2022	72.50	73.63	72.22	72.81	4,497,439	+1.27(+1.78%)
Jan 03, 2022	70.30	72.54	70.09	71.54	3,847,345	+1.88(+2.70%)
Dec 31, 2021	68.72	70.15	68.55	69.66	2,671,921	+0.77(+1.12%)
Dec 30, 2021	69.30	69.92	68.62	68.89	2,370,748	-0.34(-0.50%)
Dec 29, 2021	68.93	69.45	68.14	69.23	2,995,121	+0.14(+0.20%)
Dec 28, 2021	68.25	69.72	68.20	69.10	3,002,640	+1.27(+1.87%)
Dec 27, 2021	66.16	67.84	65.39	67.82	2,391,299	+1.30(+1.95%)
Dec 23, 2021	67.40	68.05	66.53	66.53	3,929,200	+0.40(+0.60%)
Dec 22, 2021	66.19	66.87	65.59	66.13	2,002,164	-0.02(-0.03%)
Dec 21, 2021	64.35	66.22	64.35	66.15	4,943,100	+2.44(+3.83%)
Dec 20, 2021	61.68	63.88	60.41	63.71	4,743,906	+0.00(+0.00%)
Dec 17, 2021	63.57	64.54	62.21	63.71	5,693,560	-0.06(-0.09%)
Dec 16, 2021	64.04	65.43	63.55	63.76	3,267,706	+0.47(+0.75%)
Dec 15, 2021	63.21	63.69	61.70	63.29	3,380,589	+0.05(+0.07%)
Dec 14, 2021	62.78	65.19	62.75	63.24	2,904,727	-0.03(-0.04%)
Dec 13, 2021	64.94	65.18	63.01	63.27	3,083,565	-2.44(-3.71%)
Dec 10, 2021	66.01	66.22	64.49	65.71	2,365,861	+0.50(+0.77%)
Dec 09, 2021	64.62	65.77	64.62	65.21	3,499,361	-0.38(-0.58%)
Dec 08, 2021	66.59	67.03	65.38	65.59	2,883,525	-0.84(-1.27%)
Dec 07, 2021	66.53	68.33	66.15	66.43	3,648,619	+1.13(+1.73%)
Dec 06, 2021	65.62	66.28	64.55	65.30	2,776,337	+0.65(+1.00%)
Dec 03, 2021	67.01	67.25	64.13	64.65	4,457,613	-1.35(-2.05%)
Dec 02, 2021	62.31	66.44	61.86	66.01	5,651,352	+3.58(+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.