Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	70.46	74.81	70.43	73.42	891,165	+0.75(+1.03%)
Feb 25, 2022	68.69	72.70	68.13	72.67	758,000	+4.59(+6.75%)
Feb 24, 2022	58.52	68.41	58.15	68.08	1,323,099	+5.07(+8.04%)
Feb 23, 2022	68.24	69.08	62.63	63.01	616,582	-3.71(-5.57%)
Feb 22, 2022	68.70	70.72	65.47	66.73	674,392	-3.02(-4.33%)
Feb 18, 2022				69.75	0	-1.94(-2.70%)
Feb 17, 2022	75.39	75.93	71.16	71.69	658,334	-5.76(-7.44%)
Feb 16, 2022	76.25	78.41	74.84	77.45	450,302	+0.42(+0.55%)
Feb 15, 2022	73.64	77.33	73.42	77.02	603,443	+5.65(+7.92%)
Feb 14, 2022	72.39	74.42	69.95	71.37	707,564	-0.76(-1.05%)
Feb 11, 2022	74.61	77.25	70.27	72.13	960,248	-2.43(-3.26%)
Feb 10, 2022	73.67	80.72	73.00	74.56	1,111,876	-3.39(-4.35%)
Feb 09, 2022	75.84	77.99	75.56	77.95	745,640	+4.13(+5.59%)
Feb 08, 2022	70.35	74.14	70.24	73.82	485,390	+3.53(+5.02%)
Feb 07, 2022	69.31	72.03	68.82	70.29	654,386	+0.98(+1.41%)
Feb 04, 2022	67.65	70.92	65.62	69.32	823,410	+1.02(+1.49%)
Feb 03, 2022	69.72		67.75	68.30	765,291	-4.13(-5.70%)
Feb 02, 2022	74.95	75.21	70.17	72.43	1,009,280	-2.15(-2.89%)
Feb 01, 2022	72.70	74.85	68.88	74.58	1,208,253	+2.45(+3.40%)
Jan 31, 2022	65.43	72.26		72.13	932,853	+5.94(+8.97%)
Jan 28, 2022	62.75	66.30	59.27	66.19	1,464,803	+3.60(+5.74%)
Jan 27, 2022	68.92	70.95	61.71	62.60	1,299,379	-4.65(-6.92%)
Jan 26, 2022	73.31	75.27	66.45	67.25	1,663,393	-3.10(-4.41%)
Jan 25, 2022	69.68	72.65	65.67	70.35	1,539,025	-3.06(-4.17%)
Jan 24, 2022	65.42	74.09	62.48	73.42	2,690,644	+4.88(+7.12%)
Jan 21, 2022	71.56	74.97	68.53	68.54	2,662,681	-3.96(-5.46%)
Jan 20, 2022	77.84	81.78	72.10	72.50	1,184,869	-4.38(-5.69%)
Jan 19, 2022	81.86	82.57	76.67	76.87	1,112,650	-3.74(-4.64%)
Jan 18, 2022	86.24	86.37	80.32	80.62	1,323,943	-8.12(-9.15%)
Jan 14, 2022				88.74	0	+0.27(+0.30%)
Jan 13, 2022	91.87	93.59	87.62	88.47	1,017,474	-2.38(-2.62%)
Jan 12, 2022	94.16	95.15	89.17	90.85	957,357	-2.01(-2.16%)
Jan 11, 2022	90.34	93.20	87.15	92.86	862,697	+2.85(+3.17%)
Jan 10, 2022	89.27	90.16	84.80	90.00	1,057,595	-1.08(-1.18%)
Jan 07, 2022	94.33	96.57	90.88	91.08	806,618	-3.30(-3.50%)
Jan 06, 2022	93.36	96.61	90.79	94.38	882,737	+1.54(+1.66%)
Jan 05, 2022	103.09	104.48	92.80	92.84	780,160	-10.35(-10.03%)
Jan 04, 2022	104.75	106.14	101.07	103.19	601,824	-0.48(-0.47%)
Jan 03, 2022	101.48	105.49	100.26	103.67	693,097	+3.78(+3.79%)
Dec 31, 2021	99.94	101.98	99.74	99.89	241,502	-0.44(-0.44%)
Dec 30, 2021	100.50	103.84	100.19	100.33	541,763	-0.18(-0.18%)
Dec 29, 2021	100.11	101.21	98.24	100.51	347,297	+0.15(+0.15%)
Dec 28, 2021	101.76	104.28	99.74	100.36	468,689	-1.87(-1.83%)
Dec 27, 2021	99.65	102.23	97.44	102.23	542,084	+2.85(+2.86%)
Dec 23, 2021	97.95	100.30	97.08	99.38	554,351	+2.36(+2.43%)
Dec 22, 2021	93.84	97.07	92.89	97.02	904,271	+2.69(+2.85%)
Dec 21, 2021	89.46	94.50	89.46	94.34	1,097,305	+7.47(+8.60%)
Dec 20, 2021	86.88	87.87	82.68	86.87	1,316,690	-3.81(-4.20%)
Dec 17, 2021	87.09	93.44	84.75	90.68	1,558,862	+2.36(+2.67%)
Dec 16, 2021	96.33	96.89	87.12	88.32	1,001,446	-5.74(-6.10%)
Dec 15, 2021	89.75	94.65	85.86	94.06	1,200,546	+4.35(+4.84%)
Dec 14, 2021	90.12	93.97	88.63	89.71	641,161	-2.52(-2.73%)
Dec 13, 2021	95.26	95.94	90.45	92.23	621,275	-4.11(-4.27%)
Dec 10, 2021	99.40	100.18	94.26	96.34	546,758	-0.85(-0.87%)
Dec 09, 2021	101.94	103.41	97.11	97.19	571,891	-7.10(-6.81%)
Dec 08, 2021	102.75	105.42	100.76	104.29	487,971	+2.13(+2.09%)
Dec 07, 2021	99.50	104.61	99.49	102.16	750,676	+6.71(+7.03%)
Dec 06, 2021	92.33	97.57	88.81	95.45	959,587	+5.35(+5.94%)
Dec 03, 2021	97.39	97.45	87.53	90.10	1,359,683	-5.88(-6.12%)
Dec 02, 2021	89.90	96.88	89.37	95.98	1,356,786	+7.22(+8.14%)

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.