Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	57.40	58.93	57.23	58.08	3,315,881	-1.47(-2.47%)
Feb 25, 2022	57.48	59.82	58.03	59.55	2,505,485	+2.54(+4.46%)
Feb 24, 2022	56.29	57.18	55.13	57.01	3,034,912	-1.42(-2.43%)
Feb 23, 2022	60.03	60.40	58.18	58.43	1,886,357	-0.86(-1.45%)
Feb 22, 2022	59.63	60.53	58.61	59.29	1,882,661	-0.71(-1.18%)
Feb 18, 2022				60.00	0	-0.58(-0.95%)
Feb 17, 2022	62.43	62.88	60.20	60.58	1,869,784	-2.75(-4.34%)
Feb 16, 2022	62.19	63.78	62.19	63.32	1,383,950	+0.64(+1.02%)
Feb 15, 2022	62.07	62.95	61.06	62.69	2,719,617	+1.58(+2.58%)
Feb 14, 2022	62.87	63.15	60.65	61.11	2,351,999	-1.75(-2.78%)
Feb 11, 2022	63.89	65.35	62.38	62.86	2,080,595	-1.22(-1.91%)
Feb 10, 2022	63.31	65.81	63.11	64.08	2,055,302	+0.65(+1.03%)
Feb 09, 2022	62.87	64.15	62.85	63.43	1,338,323	+0.63(+1.00%)
Feb 08, 2022	62.38	63.34	62.16	62.80	1,883,720	+1.16(+1.89%)
Feb 07, 2022	61.42	62.68	61.37	61.64	1,820,268	+0.00(+0.00%)
Feb 04, 2022	58.06	62.33	58.06	61.64	3,188,206	+3.70(+6.38%)
Feb 03, 2022	61.03			57.94	3,721,374	-3.88(-6.27%)
Feb 02, 2022	61.17	61.98	60.76	61.82	2,202,982	+0.51(+0.83%)
Feb 01, 2022	60.08	61.52	59.56	61.31	1,581,349	+1.03(+1.70%)
Jan 31, 2022	58.28	60.42		60.28	2,025,762	+1.21(+2.06%)
Jan 28, 2022	58.55	59.11	57.23	59.07	1,428,299	+0.13(+0.22%)
Jan 27, 2022	60.67	62.01	58.13	58.94	1,836,675	-1.03(-1.72%)
Jan 26, 2022	60.30	61.65	58.60	59.97	2,994,273	+1.40(+2.38%)
Jan 25, 2022	56.65	58.91	55.04	58.58	2,729,174	+1.24(+2.16%)
Jan 24, 2022	56.85	57.48	54.05	57.34	3,300,921	-1.10(-1.89%)
Jan 21, 2022	60.78	60.83	58.26	58.44	1,888,946	-2.32(-3.81%)
Jan 20, 2022	61.58	62.94	60.69	60.76	1,240,177	-0.73(-1.19%)
Jan 19, 2022	62.95	63.12	61.38	61.49	1,030,530	-1.15(-1.83%)
Jan 18, 2022	63.44	63.82	62.09	62.64	1,103,457	-1.39(-2.17%)
Jan 14, 2022				64.02	0	+1.40(+2.24%)
Jan 13, 2022	63.11	64.02	62.28	62.62	1,295,906	-0.03(-0.05%)
Jan 12, 2022	63.13	63.64	62.32	62.65	1,226,094	+0.06(+0.10%)
Jan 11, 2022	62.31	62.62	61.14	62.59	1,273,237	+0.35(+0.57%)
Jan 10, 2022	63.41	63.73	61.39	62.24	1,666,737	-0.73(-1.16%)
Jan 07, 2022	62.45	63.45	62.11	62.97	1,128,952	+0.83(+1.33%)
Jan 06, 2022	62.12	62.54	60.71	62.14	1,206,673	+1.44(+2.37%)
Jan 05, 2022	62.45	62.94	60.61	60.71	2,161,588	-1.48(-2.38%)
Jan 04, 2022	60.38	62.50	60.38	62.19	1,483,990	+2.51(+4.20%)
Jan 03, 2022	59.08	60.53	58.96	59.68	1,084,961	+1.24(+2.12%)
Dec 31, 2021	58.37	59.01	58.37	58.44	695,163	-0.24(-0.41%)
Dec 30, 2021	59.13	59.67	58.62	58.68	559,530	-0.26(-0.44%)
Dec 29, 2021	58.72	59.16	58.60	58.93	704,979	+0.22(+0.38%)
Dec 28, 2021	58.68	59.59	58.57	58.71	826,827	-0.21(-0.35%)
Dec 27, 2021	58.38	58.99	57.74	58.92	723,720	+0.81(+1.40%)
Dec 23, 2021	57.36	58.32	57.16	58.10	1,008,590	+1.34(+2.37%)
Dec 22, 2021	56.12	57.14	56.00	56.76	1,054,974	+0.62(+1.10%)
Dec 21, 2021	54.68	56.29	54.48	56.14	1,982,563	+2.33(+4.33%)
Dec 20, 2021	55.38	55.38	52.83	53.81	1,792,694	-2.48(-4.41%)
Dec 17, 2021	57.03	57.26	55.43	56.30	4,317,782	-1.21(-2.10%)
Dec 16, 2021	58.55	58.71	57.22	57.50	1,592,952	+0.08(+0.13%)
Dec 15, 2021	56.84	57.67	55.67	57.43	1,643,471	+0.57(+1.01%)
Dec 14, 2021	55.88	57.50	55.78	56.85	1,857,697	+1.08(+1.93%)
Dec 13, 2021	57.39	57.53	55.55	55.77	1,679,254	-1.99(-3.44%)
Dec 10, 2021	59.04	59.18	57.47	57.76	1,298,953	-0.65(-1.11%)
Dec 09, 2021	57.56	59.10	57.32	58.41	961,040	+0.26(+0.44%)
Dec 08, 2021	57.95	58.83	57.87	58.15	969,820	+0.37(+0.64%)
Dec 07, 2021	57.30	58.78	57.12	57.79	1,332,702	+0.98(+1.73%)
Dec 06, 2021	57.18	57.97	56.56	56.80	1,501,888	+0.68(+1.22%)
Dec 03, 2021	57.22	57.89	55.50	56.12	2,072,156	-0.65(-1.15%)
Dec 02, 2021	54.90	57.44	54.76	56.77	2,841,103	+2.31(+4.24%)

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.