Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	54.58	55.25	54.48	54.93	9,250,386	-0.62(-1.11%)
Feb 25, 2022	55.04	55.59	54.66	55.55	6,799,942	+0.29(+0.53%)
Feb 24, 2022	53.08	55.29	53.08	55.26	9,109,393	-0.29(-0.52%)
Feb 23, 2022	56.64	56.68	55.44	55.55	4,704,241	-0.61(-1.08%)
Feb 22, 2022	56.29	56.72	55.86	56.16	6,380,354	-1.55(-2.68%)
Feb 18, 2022				57.71	0	-1.12(-1.90%)
Feb 17, 2022	59.23	59.67	58.65	58.82	5,570,490	-0.46(-0.77%)
Feb 16, 2022	59.08	59.63	58.78	59.28	5,801,463	+0.08(+0.14%)
Feb 15, 2022	58.52	59.23	58.48	59.20	4,584,146	+1.33(+2.30%)
Feb 14, 2022	58.04	58.17	57.49	57.87	5,644,762	-0.45(-0.77%)
Feb 11, 2022	59.36	59.65	58.16	58.32	7,315,810	-1.20(-2.02%)
Feb 10, 2022	59.33	60.43	59.20	59.52	8,293,983	-0.51(-0.84%)
Feb 09, 2022	59.26	60.02	59.15	60.02	4,640,669	+1.29(+2.20%)
Feb 08, 2022	57.81	58.77	57.73	58.73	5,743,284	+0.65(+1.11%)
Feb 07, 2022	58.19	58.39	57.87	58.08	5,991,981	-0.40(-0.69%)
Feb 04, 2022	58.01	58.77	57.80	58.48	8,826,996	+0.35(+0.60%)
Feb 03, 2022	58.08			58.14	6,269,081	-0.39(-0.67%)
Feb 02, 2022	59.44	59.44	58.09	58.53	4,924,223	-0.51(-0.86%)
Feb 01, 2022	58.93	59.15	58.31	59.04	6,158,533	+0.37(+0.62%)
Jan 31, 2022	56.90	58.76		58.67	6,149,543	+2.61(+4.66%)
Jan 28, 2022	55.75	56.06	55.02	56.06	4,742,874	-0.13(-0.23%)
Jan 27, 2022	56.98	57.02	56.17	56.19	6,053,238	-1.15(-2.01%)
Jan 26, 2022	58.87	58.89	57.29	57.34	5,659,706	-1.09(-1.86%)
Jan 25, 2022	58.20	58.81	57.95	58.43	5,563,092	-0.25(-0.43%)
Jan 24, 2022	58.68	58.84	57.41	58.68	8,670,300	-0.85(-1.43%)
Jan 21, 2022	60.72	60.76	59.43	59.53	5,098,376	-1.23(-2.02%)
Jan 20, 2022	61.40	61.91	60.65	60.76	7,835,272	+1.54(+2.60%)
Jan 19, 2022	59.46	59.70	59.12	59.23	5,735,937	+0.29(+0.49%)
Jan 18, 2022	58.55	59.35	58.30	58.93	9,114,497	-0.75(-1.26%)
Jan 14, 2022				59.68	0	+0.45(+0.76%)
Jan 13, 2022	60.24	60.25	59.18	59.23	9,343,650	-1.86(-3.04%)
Jan 12, 2022	61.02	61.23	60.53	61.09	9,487,180	+1.29(+2.16%)
Jan 11, 2022	58.54	59.81	58.33	59.80	9,144,417	+1.57(+2.69%)
Jan 10, 2022	58.37	58.58	57.69	58.23	8,639,103	+0.13(+0.23%)
Jan 07, 2022	57.71	58.50	57.63	58.10	8,624,853	+0.91(+1.59%)
Jan 06, 2022	56.63	57.54	56.44	57.19	9,029,197	+0.77(+1.36%)
Jan 05, 2022	56.84	57.72	56.41	56.42	8,566,901	-1.30(-2.26%)
Jan 04, 2022	58.36	58.36	57.43	57.73	7,768,963	-1.10(-1.86%)
Jan 03, 2022	58.73	58.93	57.96	58.82	4,336,868	-0.01(-0.02%)
Dec 31, 2021	59.05	59.53	58.70	58.83	4,325,620	-0.65(-1.10%)
Dec 30, 2021	57.30	59.51	57.17	59.49	7,396,209	+2.35(+4.11%)
Dec 29, 2021	57.38	57.56	56.71	57.13	3,206,878	-0.86(-1.49%)
Dec 28, 2021	58.23	58.33	57.88	58.00	3,825,646	-0.60(-1.02%)
Dec 27, 2021	58.37	59.21	58.27	58.60	3,624,368	-0.20(-0.33%)
Dec 23, 2021	58.38	58.99	58.12	58.79	3,098,224	+0.38(+0.66%)
Dec 22, 2021	58.09	58.43	57.69	58.41	4,081,871	-0.21(-0.35%)
Dec 21, 2021	57.59	58.68	57.45	58.62	4,358,423	+1.86(+3.28%)
Dec 20, 2021	57.10	57.19	56.54	56.75	5,382,967	-1.44(-2.48%)
Dec 17, 2021	57.79	58.52	57.40	58.19	5,020,558	-1.29(-2.17%)
Dec 16, 2021	59.45	59.97	58.77	59.49	5,724,973	+0.76(+1.29%)
Dec 15, 2021	59.05	59.18	57.84	58.73	7,191,542	-1.42(-2.35%)
Dec 14, 2021	59.42	60.27	59.42	60.14	6,275,437	+4.34(+7.77%)
Dec 13, 2021	60.87	60.93	55.81	55.81	4,984,417	-4.49(-7.45%)
Dec 10, 2021	61.16	61.51	60.30	60.30	9,572,106	-1.01(-1.64%)
Dec 09, 2021	61.45	61.98	61.13	61.31	4,084,772	-4.19(-6.40%)
Dec 08, 2021	60.90	65.50	60.61	65.50	6,802,960	+4.71(+7.75%)
Dec 07, 2021	60.77	61.02	60.53	60.79	5,707,972	+1.13(+1.90%)
Dec 06, 2021	58.46	59.72	58.07	59.65	7,463,343	+0.94(+1.60%)
Dec 03, 2021	60.07	60.21	58.31	58.72	11,031,605	-0.33(-0.56%)
Dec 02, 2021	59.05	61.32	59.05	59.05	8,972,446	-1.68(-2.76%)

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.