Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.01	55.70	54.67	55.18	3,377,800	-0.51(-0.91%)
Feb 25, 2022	55.08	55.84	55.03	55.68	2,960,947	+0.82(+1.49%)
Feb 24, 2022	52.00	55.12	51.90	54.87	3,727,810	+0.64(+1.19%)
Feb 23, 2022	54.86	55.32	54.04	54.22	2,715,568	-0.25(-0.46%)
Feb 22, 2022	54.33	55.37	54.27	54.47	3,290,247	-0.83(-1.50%)
Feb 18, 2022				55.30	0	-0.11(-0.20%)
Feb 17, 2022	56.05	56.14	55.33	55.41	2,240,205	-0.90(-1.59%)
Feb 16, 2022	56.25	56.59	55.85	56.31	2,103,379	-0.12(-0.22%)
Feb 15, 2022	56.41	56.85	56.17	56.43	2,437,366	+1.00(+1.81%)
Feb 14, 2022	55.66	55.96	55.05	55.43	2,954,957	-0.14(-0.26%)
Feb 11, 2022	57.12	57.25	55.41	55.57	3,416,942	-1.55(-2.71%)
Feb 10, 2022	56.90	58.23	56.64	57.12	2,661,429	-0.80(-1.37%)
Feb 09, 2022	58.06	58.90	57.45	57.92	3,067,108	+0.58(+1.01%)
Feb 08, 2022	57.31	57.55	56.31	57.34	2,256,130	-0.24(-0.41%)
Feb 07, 2022	58.24	58.35	57.38	57.58	2,765,490	-0.01(-0.02%)
Feb 04, 2022	57.30	58.31	57.15	57.58	2,543,620	+0.19(+0.33%)
Feb 03, 2022	58.10		57.34	57.39	1,990,000	-1.40(-2.39%)
Feb 02, 2022	58.28	58.92	58.21	58.80	2,549,399	+0.73(+1.25%)
Feb 01, 2022	57.96	58.27	57.37	58.07	2,787,318	+0.30(+0.51%)
Jan 31, 2022	56.53	57.93		57.77	3,122,470	+1.47(+2.60%)
Jan 28, 2022	55.55	56.35	54.72	56.31	3,169,671	+0.76(+1.36%)
Jan 27, 2022	56.35	56.81	54.99	55.55	5,119,791	+0.91(+1.66%)
Jan 26, 2022	56.91	57.12	53.78	54.64	5,221,151	-1.77(-3.13%)
Jan 25, 2022	55.84	56.88	55.34	56.41	4,346,873	-0.44(-0.77%)
Jan 24, 2022	56.22	56.93	54.00	56.85	5,335,910	-0.19(-0.33%)
Jan 21, 2022	57.72	58.24	56.85	57.04	4,365,667	-0.98(-1.69%)
Jan 20, 2022	58.54	59.64	57.91	58.02	3,167,311	-0.37(-0.63%)
Jan 19, 2022	59.39	59.64	58.32	58.39	4,778,804	-0.86(-1.45%)
Jan 18, 2022	59.15	59.67	58.74	59.25	4,401,255	-0.76(-1.27%)
Jan 14, 2022				60.01	0	-0.35(-0.58%)
Jan 13, 2022	62.33	62.60	60.21	60.36	4,245,613	-1.94(-3.12%)
Jan 12, 2022	62.36	62.80	62.10	62.30	1,704,738	+0.22(+0.35%)
Jan 11, 2022	61.08	62.13	60.24	62.08	2,383,369	+1.11(+1.82%)
Jan 10, 2022	61.85	62.20	59.92	60.97	5,511,426	-1.42(-2.27%)
Jan 07, 2022	62.64	62.87	61.59	62.39	2,368,309	-0.63(-1.00%)
Jan 06, 2022	62.73	63.12	61.65	63.01	3,252,134	+0.14(+0.23%)
Jan 05, 2022	63.84	64.04	62.84	62.87	3,685,014	-0.76(-1.20%)
Jan 04, 2022	64.51	65.07	63.03	63.64	4,161,221	-1.63(-2.50%)
Jan 03, 2022	67.98	67.98	64.71	65.27	3,298,851	-2.43(-3.60%)
Dec 31, 2021	67.38	68.13	67.25	67.70	1,208,502	+0.29(+0.43%)
Dec 30, 2021	67.71	68.16	67.32	67.41	1,032,692	-0.28(-0.41%)
Dec 29, 2021	67.79	68.23	67.59	67.69	839,555	+0.08(+0.11%)
Dec 28, 2021	67.61	67.92	67.38	67.61	1,208,025	+0.24(+0.36%)
Dec 27, 2021	66.51	67.38	66.36	67.37	2,046,007	+1.15(+1.73%)
Dec 23, 2021	66.09	66.65	65.93	66.22	1,841,275	+0.39(+0.60%)
Dec 22, 2021	65.21	65.88	64.95	65.83	1,852,941	+0.63(+0.97%)
Dec 21, 2021	64.50	65.26	64.35	65.20	1,324,270	+1.21(+1.88%)
Dec 20, 2021	63.96	64.36	63.11	63.99	1,571,550	-0.83(-1.28%)
Dec 17, 2021	65.35	65.58	64.40	64.82	2,811,683	-0.83(-1.27%)
Dec 16, 2021	65.74	66.62	65.38	65.65	3,144,348	+0.52(+0.80%)
Dec 15, 2021	64.62	65.15	64.06	65.13	2,604,894	+0.74(+1.15%)
Dec 14, 2021	65.59	65.88	63.71	64.39	3,277,210	-1.85(-2.80%)
Dec 13, 2021	66.47	66.83	65.83	66.24	1,923,357	-0.10(-0.15%)
Dec 10, 2021	66.48	66.48	65.45	66.34	1,180,328	+0.53(+0.80%)
Dec 09, 2021	66.83	66.94	65.79	65.81	1,193,384	-1.05(-1.57%)
Dec 08, 2021	66.41	66.96	65.92	66.86	1,598,735	+0.59(+0.90%)
Dec 07, 2021	64.91	66.36	64.51	66.27	2,586,751	+2.44(+3.82%)
Dec 06, 2021	64.70	64.79	63.20	63.83	3,180,748	-0.69(-1.07%)
Dec 03, 2021	65.47	65.74	63.24	64.52	2,738,274	-0.36(-0.55%)
Dec 02, 2021	64.48	65.47	63.87	64.87	2,918,030	+0.88(+1.38%)

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.