Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	60.18	60.78	58.85	59.58	2,932,768	-4.07(-6.39%)
Feb 25, 2022	61.96	63.65	62.83	63.65	2,514,191	+3.86(+6.46%)
Feb 24, 2022	58.20	59.90	57.53	59.78	2,420,249	-0.59(-0.97%)
Feb 23, 2022	61.36	61.53	59.84	60.37	1,881,482	+1.18(+1.99%)
Feb 22, 2022	59.26	59.86	58.81	59.19	1,326,886	-1.56(-2.57%)
Feb 18, 2022				60.76	0	-0.11(-0.17%)
Feb 17, 2022	61.16	61.39	60.68	60.86	895,113	-1.02(-1.65%)
Feb 16, 2022	61.42	61.90	61.24	61.88	1,147,479	+1.57(+2.60%)
Feb 15, 2022	59.85	60.52	59.81	60.31	768,170	+0.76(+1.28%)
Feb 14, 2022	60.23	60.27	59.05	59.55	1,059,195	-0.74(-1.23%)
Feb 11, 2022	60.97	61.59	59.96	60.29	1,406,163	-1.07(-1.74%)
Feb 10, 2022	60.77	62.34	60.70	61.36	2,078,058	+1.75(+2.94%)
Feb 09, 2022	59.70	59.74	59.39	59.61	882,333	-0.20(-0.34%)
Feb 08, 2022	59.58	60.18	59.32	59.81	773,533	+0.56(+0.94%)
Feb 07, 2022	58.83	59.75	58.83	59.25	1,264,320	+0.33(+0.56%)
Feb 04, 2022	58.72	59.27	58.38	58.92	1,121,469	-0.58(-0.97%)
Feb 03, 2022	59.98	60.18		59.50	1,344,257	-2.03(-3.30%)
Feb 02, 2022	61.99	62.07	61.04	61.54	1,083,938	+0.18(+0.30%)
Feb 01, 2022	61.68	61.87	60.92	61.35	1,059,491	+0.58(+0.95%)
Jan 31, 2022	59.39	60.79		60.77	1,462,825	+0.18(+0.30%)
Jan 28, 2022	59.67	60.66	59.59	60.59	1,438,828	-0.88(-1.43%)
Jan 27, 2022	62.07	62.37	61.13	61.47	1,253,310	+0.20(+0.33%)
Jan 26, 2022	62.58	62.75	60.98	61.27	1,499,712	-1.06(-1.70%)
Jan 25, 2022	61.87	62.79	61.12	62.33	1,314,522	+0.01(+0.02%)
Jan 24, 2022	61.84	62.43	60.96	62.32	1,692,955	-0.44(-0.71%)
Jan 21, 2022	63.55	63.67	62.64	62.76	1,489,200	-0.44(-0.70%)
Jan 20, 2022	63.53	64.09	63.10	63.20	742,561	-0.30(-0.47%)
Jan 19, 2022	63.72	64.01	63.31	63.50	1,122,157	-0.93(-1.45%)
Jan 18, 2022	64.75	65.03	64.35	64.44	1,152,363	-0.90(-1.37%)
Jan 14, 2022				65.33	0	+1.41(+2.20%)
Jan 13, 2022	63.81	64.32	63.46	63.93	1,847,030	+1.91(+3.08%)
Jan 12, 2022	61.75	62.20	61.64	62.02	942,212	-0.42(-0.68%)
Jan 11, 2022	61.77	62.47	61.55	62.44	1,045,462	+0.19(+0.31%)
Jan 10, 2022	61.62	62.50	61.60	62.25	3,490,665	+1.61(+2.65%)
Jan 07, 2022	59.74	61.00	59.73	60.64	1,447,717	+0.77(+1.29%)
Jan 06, 2022	60.09	60.47	59.75	59.87	1,382,083	-0.49(-0.81%)
Jan 05, 2022	61.03	61.33	60.32	60.36	1,162,394	-0.50(-0.82%)
Jan 04, 2022	61.03	61.73	60.85	60.86	1,701,746	-0.18(-0.30%)
Jan 03, 2022	60.16	61.34	59.98	61.04	3,610,191	+2.70(+4.62%)
Dec 31, 2021	58.34	58.57	57.92	58.35	925,331	+0.00(+0.00%)
Dec 30, 2021	58.07	58.66	58.06	58.35	1,001,065	+0.28(+0.48%)
Dec 29, 2021	57.82	58.12	57.72	58.07	979,723	+0.00(+0.00%)
Dec 28, 2021	57.78	58.35	57.77	58.07	900,732	-0.41(-0.71%)
Dec 27, 2021	58.15	58.49	57.95	58.48	883,131	-0.08(-0.13%)
Dec 23, 2021	58.17	58.71	58.15	58.56	1,049,389	+0.37(+0.63%)
Dec 22, 2021	57.31	58.19	57.29	58.19	1,305,305	+0.36(+0.62%)
Dec 21, 2021	56.94	57.93	56.92	57.84	1,440,961	+1.36(+2.41%)
Dec 20, 2021	56.72	57.01	56.27	56.48	1,735,291	-1.14(-1.97%)
Dec 17, 2021	57.60	58.11	57.45	57.61	1,839,164	+0.38(+0.66%)
Dec 16, 2021	57.19	57.56	57.04	57.24	1,709,531	+1.39(+2.48%)
Dec 15, 2021	55.42	55.99	55.07	55.85	2,428,226	+0.11(+0.19%)
Dec 14, 2021	56.05	56.54	55.68	55.74	1,236,339	+0.18(+0.33%)
Dec 13, 2021	55.78	55.78	55.26	55.56	2,391,440	-0.25(-0.45%)
Dec 10, 2021	55.84	55.99	55.46	55.81	1,300,736	+0.50(+0.91%)
Dec 09, 2021	55.77	55.77	55.20	55.31	2,245,601	-0.42(-0.76%)
Dec 08, 2021	55.62	55.76	55.39	55.73	2,678,930	-0.58(-1.03%)
Dec 07, 2021	56.57	56.78	56.21	56.31	1,481,198	-0.13(-0.22%)
Dec 06, 2021	54.87	56.78	54.85	56.44	2,368,081	+2.03(+3.74%)
Dec 03, 2021	54.48	54.48	53.84	54.40	2,469,665	+0.06(+0.11%)
Dec 02, 2021	53.89	54.62	53.89	54.35	2,544,113	+1.43(+2.69%)

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.