Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.81	61.52	59.22	60.10	387,834	-0.42(-0.69%)
Feb 25, 2022	59.80	60.52	59.34	60.52	352,949	+0.64(+1.07%)
Feb 24, 2022	54.78	60.35	54.30	59.88	515,661	+2.93(+5.14%)
Feb 23, 2022	59.48	59.72	56.72	56.95	468,360	-1.28(-2.20%)
Feb 22, 2022	57.96	59.72	57.46	58.23	275,651	-0.42(-0.72%)
Feb 18, 2022				58.65	0	-0.53(-0.90%)
Feb 17, 2022	60.55	60.64	59.16	59.18	349,079	-2.50(-4.05%)
Feb 16, 2022	60.33	62.08	60.01	61.68	292,040	+0.41(+0.67%)
Feb 15, 2022	59.35	61.49	59.16	61.27	313,812	+3.27(+5.64%)
Feb 14, 2022	58.59	59.93	57.56	58.00	410,252	-0.20(-0.34%)
Feb 11, 2022	60.41	61.13	57.71	58.20	514,003	-2.02(-3.35%)
Feb 10, 2022	60.15	62.40	59.85	60.22	384,288	-1.05(-1.71%)
Feb 09, 2022	60.52	61.32	59.65	61.27	531,408	+1.62(+2.72%)
Feb 08, 2022	57.99	59.89	57.58	59.65	343,140	+1.59(+2.74%)
Feb 07, 2022	58.86	59.50	57.63	58.06	434,802	-0.61(-1.04%)
Feb 04, 2022	57.37	59.44	56.35	58.67	517,594	+0.59(+1.02%)
Feb 03, 2022	58.92		57.75	58.08	458,990	-2.58(-4.25%)
Feb 02, 2022	62.39	63.00	59.76	60.66	401,485	-0.62(-1.01%)
Feb 01, 2022	61.49	62.83	59.42	61.28	743,191	+0.07(+0.11%)
Jan 31, 2022	60.81			61.21	994,857	+1.13(+1.88%)
Jan 28, 2022	58.12	60.09	55.10	60.08	1,065,556	+2.00(+3.44%)
Jan 27, 2022	63.19	64.83	56.68	58.08	1,574,793	-4.99(-7.91%)
Jan 26, 2022	64.64	66.33	62.33	63.07	788,890	+0.57(+0.91%)
Jan 25, 2022	64.75	65.55	62.25	62.50	518,632	-4.26(-6.38%)
Jan 24, 2022	63.97	66.87	61.56	66.76	536,654	+1.70(+2.61%)
Jan 21, 2022	65.64	67.94	64.74	65.06	415,373	-0.67(-1.02%)
Jan 20, 2022	67.57	68.55	65.67	65.73	366,197	-1.32(-1.97%)
Jan 19, 2022	69.56	70.68	66.88	67.05	476,824	-2.10(-3.04%)
Jan 18, 2022	71.07	71.07	68.64	69.15	402,854	-2.37(-3.31%)
Jan 14, 2022				71.52	0	-0.13(-0.18%)
Jan 13, 2022	75.50	76.41	71.46	71.65	388,684	-2.54(-3.42%)
Jan 12, 2022	75.15	75.50	73.05	74.19	609,392	+0.58(+0.79%)
Jan 11, 2022	72.34	74.02	71.63	73.61	255,271	+0.77(+1.06%)
Jan 10, 2022	71.76	72.93	70.56	72.84	350,243	+0.36(+0.50%)
Jan 07, 2022	76.62	76.62	71.35	72.48	383,559	-2.20(-2.95%)
Jan 06, 2022	73.71	75.55	73.02	74.68	173,948	+0.94(+1.27%)
Jan 05, 2022	78.08	79.13	73.64	73.74	378,198	-4.84(-6.16%)
Jan 04, 2022	79.76	80.00	76.35	78.58	404,946	-1.17(-1.47%)
Jan 03, 2022	78.51	79.95	78.03	79.75	215,706	+1.45(+1.85%)
Dec 31, 2021	77.88	78.82	77.37	78.30	252,635	+0.81(+1.05%)
Dec 30, 2021	77.99	78.92	77.22	77.49	135,242	-0.80(-1.02%)
Dec 29, 2021	79.50	79.82	77.82	78.29	170,016	-1.21(-1.52%)
Dec 28, 2021	80.30	80.30	78.50	79.50	256,702	-0.44(-0.55%)
Dec 27, 2021	77.73	80.06	77.50	79.94	180,090	+2.46(+3.18%)
Dec 23, 2021	77.27	78.41	76.94	77.48	194,902	+0.42(+0.55%)
Dec 22, 2021	74.82	77.25	74.50	77.06	219,924	+1.80(+2.39%)
Dec 21, 2021	74.40	75.50	73.41	75.26	321,232	+2.00(+2.73%)
Dec 20, 2021	72.39	74.17	71.58	73.26	350,863	-0.22(-0.30%)
Dec 17, 2021	72.07	73.86	71.11	73.48	695,798	+1.39(+1.93%)
Dec 16, 2021	76.33	77.04	70.75	72.09	546,739	-4.19(-5.49%)
Dec 15, 2021	74.39	76.41	72.42	76.28	338,856	+2.40(+3.25%)
Dec 14, 2021	73.99	74.93	72.97	73.88	294,689	-1.17(-1.56%)
Dec 13, 2021	77.28	77.89	74.69	75.05	425,113	-1.62(-2.11%)
Dec 10, 2021	77.64	78.50	75.36	76.67	282,638	+0.02(+0.03%)
Dec 09, 2021	77.27	78.89	76.57	76.65	488,120	-1.75(-2.23%)
Dec 08, 2021	76.73	78.42	75.56	78.40	396,005	+1.21(+1.57%)
Dec 07, 2021	75.18	78.37	75.07	77.19	346,723	+3.71(+5.05%)
Dec 06, 2021	74.18	74.42	71.62	73.48	309,246	-0.62(-0.84%)
Dec 03, 2021	74.70	75.52	73.11	74.10	424,783	+0.26(+0.35%)
Dec 02, 2021	72.73	74.44	71.56	73.84	764,780	+0.28(+0.38%)

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.