Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	71.43	72.05	69.57	70.58	279,028	-1.35(-1.88%)
Feb 25, 2022	71.66	72.08	70.10	71.93	278,425	+0.78(+1.09%)
Feb 24, 2022	68.67	71.41	67.33	71.15	584,691	-0.41(-0.57%)
Feb 23, 2022	74.16	74.96	71.31	71.56	558,007	-1.69(-2.31%)
Feb 22, 2022	73.46	75.68	72.31	73.25	462,102	-0.54(-0.73%)
Feb 18, 2022				73.79	0	-1.24(-1.65%)
Feb 17, 2022	76.77	77.49	74.89	75.02	231,084	-1.83(-2.38%)
Feb 16, 2022	74.74	77.31	74.74	76.85	344,492	+1.40(+1.86%)
Feb 15, 2022	74.29	75.67	73.90	75.45	378,348	+2.54(+3.48%)
Feb 14, 2022	73.46	75.66	72.51	72.91	400,546	-0.54(-0.73%)
Feb 11, 2022	77.83	78.56	72.70	73.45	718,931	-4.06(-5.23%)
Feb 10, 2022	79.55	80.25	77.35	77.50	845,031	-3.34(-4.13%)
Feb 09, 2022	80.02	81.38	79.29	80.84	536,709	+2.18(+2.77%)
Feb 08, 2022	75.69	78.76	75.69	78.67	458,107	+2.66(+3.50%)
Feb 07, 2022	76.02	76.96	75.86	76.01	390,436	+0.47(+0.63%)
Feb 04, 2022	74.08	76.14	73.65	75.53	359,555	+0.84(+1.13%)
Feb 03, 2022	77.11		74.68	74.69	285,664	-3.20(-4.11%)
Feb 02, 2022	79.33	80.36	76.95	77.89	516,167	+0.85(+1.10%)
Feb 01, 2022	77.57	77.66	75.71	77.04	585,181	+0.66(+0.86%)
Jan 31, 2022	77.06			76.38	800,040	+0.30(+0.39%)
Jan 28, 2022	75.85	77.04	74.37	76.08	889,182	-0.35(-0.46%)
Jan 27, 2022	80.89	81.89	76.40	76.43	1,306,042	-6.95(-8.34%)
Jan 26, 2022	82.34	86.39	82.34	83.38	795,571	+2.64(+3.27%)
Jan 25, 2022	83.61	83.61	80.66	80.74	422,766	-3.62(-4.29%)
Jan 24, 2022	83.81	84.49	80.13	84.36	466,645	+0.65(+0.77%)
Jan 21, 2022	82.23	85.09	81.23	83.71	577,521	+1.90(+2.32%)
Jan 20, 2022	84.88	86.20	81.53	81.82	381,188	-2.57(-3.05%)
Jan 19, 2022	88.47	89.17	84.21	84.39	583,082	-2.56(-2.95%)
Jan 18, 2022	87.45	89.92	86.73	86.95	588,503	-2.00(-2.25%)
Jan 14, 2022				88.95	0	+1.45(+1.66%)
Jan 13, 2022	89.52	91.28	87.32	87.50	507,267	-1.84(-2.06%)
Jan 12, 2022	88.56	90.67	87.55	89.34	434,868	+1.22(+1.38%)
Jan 11, 2022	87.81	88.74	85.68	88.12	614,198	+0.31(+0.35%)
Jan 10, 2022	88.37	89.57	86.56	87.81	896,834	-1.19(-1.34%)
Jan 07, 2022	87.34	90.04	85.34	89.00	628,501	+0.04(+0.04%)
Jan 06, 2022	87.11	90.11	86.48	88.96	567,711	+0.85(+0.97%)
Jan 05, 2022	90.13	92.24	87.30	88.11	390,479	-2.68(-2.95%)
Jan 04, 2022	91.85	92.70	89.31	90.79	293,203	-0.84(-0.92%)
Jan 03, 2022	92.68	93.68	91.13	91.63	333,034	-0.25(-0.27%)
Dec 31, 2021	90.84	93.53	90.84	91.88	544,173	+0.93(+1.02%)
Dec 30, 2021	90.82	92.32	90.40	90.95	220,340	-0.26(-0.29%)
Dec 29, 2021	89.69	92.68	89.69	91.22	267,702	+1.22(+1.35%)
Dec 28, 2021	91.42	92.36	89.70	90.00	236,844	-0.77(-0.85%)
Dec 27, 2021	89.44	92.01	88.89	90.77	603,123	+1.75(+1.97%)
Dec 23, 2021	87.50	89.62	87.02	89.02	854,574	+1.71(+1.96%)
Dec 22, 2021	85.66	87.49	85.36	87.31	565,683	+1.54(+1.79%)
Dec 21, 2021	87.01	88.92	84.17	85.77	742,554	-0.16(-0.19%)
Dec 20, 2021	83.27	86.56	83.27	85.94	561,665	+1.15(+1.36%)
Dec 17, 2021	81.23	85.30	80.06	84.79	570,169	+2.82(+3.44%)
Dec 16, 2021	84.80	85.10	81.43	81.96	344,090	-2.31(-2.74%)
Dec 15, 2021	82.63	84.57	81.91	84.27	282,529	+1.64(+1.99%)
Dec 14, 2021	82.03	83.56	80.78	82.63	342,777	-0.15(-0.18%)
Dec 13, 2021	86.28	86.28	82.34	82.77	407,655	-4.00(-4.61%)
Dec 10, 2021	86.53	87.49	84.89	86.78	521,783	+1.27(+1.48%)
Dec 09, 2021	86.88	87.43	84.54	85.51	522,216	-2.00(-2.29%)
Dec 08, 2021	85.45	88.00	82.48	87.51	931,939	+2.45(+2.88%)
Dec 07, 2021	76.31	85.13	75.90	85.07	1,250,359	+11.62(+15.82%)
Dec 06, 2021	72.36	73.59	70.69	73.44	520,679	+0.89(+1.23%)
Dec 03, 2021	70.49	73.48	70.14	72.55	721,889	+2.84(+4.08%)
Dec 02, 2021	67.38	70.21	67.38	69.71	311,172	+2.60(+3.88%)

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.