Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	58.37	60.14	58.37	59.83	23,813	+1.85(+3.20%)
Feb 25, 2022	57.00	58.08	57.14	57.98	35,548	+1.37(+2.41%)
Feb 24, 2022	53.26	56.79	53.26	56.61	40,759	+1.55(+2.82%)
Feb 23, 2022	56.68	56.71	55.06	55.06	13,339	-0.88(-1.57%)
Feb 22, 2022	57.03	57.07	55.73	55.94	22,087	-1.50(-2.61%)
Feb 18, 2022				57.44	0	-1.12(-1.92%)
Feb 17, 2022	58.95	59.32	58.41	58.56	21,361	-0.59(-0.99%)
Feb 16, 2022	58.73	59.29	58.36	59.15	28,495	+0.31(+0.53%)
Feb 15, 2022	57.74	59.48	57.74	58.84	23,896	+2.37(+4.20%)
Feb 14, 2022	56.66	57.01	56.18	56.47	18,773	-0.29(-0.52%)
Feb 11, 2022	58.05	58.13	56.50	56.76	20,311	-1.28(-2.20%)
Feb 10, 2022	58.18	59.38	57.84	58.04	26,235	-1.29(-2.17%)
Feb 09, 2022	59.17	59.36	58.89	59.32	16,712	+1.70(+2.94%)
Feb 08, 2022	56.95	57.67	56.77	57.63	63,509	+0.47(+0.82%)
Feb 07, 2022	57.30	57.78	57.12	57.16	13,431	-0.48(-0.83%)
Feb 04, 2022	56.89	57.86	56.81	57.64	24,264	+0.62(+1.08%)
Feb 03, 2022	57.38	57.90	57.00	57.02	14,564	-1.07(-1.84%)
Feb 02, 2022	58.77	58.77	57.77	58.08	15,515	-0.33(-0.57%)
Feb 01, 2022	58.10	58.42	57.39	58.42	41,447	+0.33(+0.57%)
Jan 31, 2022	55.84	58.11		58.08	30,579	+2.70(+4.88%)
Jan 28, 2022	54.85	55.50	54.04	55.38	16,271	+0.34(+0.61%)
Jan 27, 2022	56.64	56.64	54.92	55.05	39,960	-1.74(-3.06%)
Jan 26, 2022	57.89	58.30	56.53	56.79	45,472	+0.01(+0.02%)
Jan 25, 2022	56.73	57.19	56.16	56.78	53,315	-0.69(-1.20%)
Jan 24, 2022	57.05	57.70	55.63	57.47	43,570	-0.70(-1.21%)
Jan 21, 2022	59.79	59.79	58.17	58.17	29,800	-1.80(-3.01%)
Jan 20, 2022	60.61	61.60	59.95	59.98	37,855	+0.00(+0.00%)
Jan 19, 2022	60.70	61.24	59.98	59.98	61,782	-0.61(-1.01%)
Jan 18, 2022	61.53	61.53	60.52	60.59	44,470	-1.40(-2.27%)
Jan 14, 2022				62.00	0	-0.35(-0.56%)
Jan 13, 2022	63.19	63.51	62.21	62.35	13,315	-0.55(-0.87%)
Jan 12, 2022	62.57	63.12	62.55	62.89	29,126	+0.74(+1.19%)
Jan 11, 2022	61.28	62.17	61.20	62.15	26,109	+0.96(+1.56%)
Jan 10, 2022	61.13	61.20	59.94	61.20	29,285	-0.30(-0.49%)
Jan 07, 2022	61.80	61.88	61.22	61.50	36,753	-0.51(-0.82%)
Jan 06, 2022	62.32	62.40	61.18	62.01	24,456	-0.42(-0.67%)
Jan 05, 2022	64.27	64.30	62.38	62.42	24,527	-2.21(-3.42%)
Jan 04, 2022	65.76	65.76	64.08	64.64	20,079	-1.07(-1.63%)
Jan 03, 2022	65.66	66.07	65.05	65.71	112,313	+0.66(+1.02%)
Dec 31, 2021	64.82	65.35	64.82	65.05	14,999	+0.10(+0.15%)
Dec 30, 2021	63.79	65.25	63.79	64.95	33,605	+1.12(+1.76%)
Dec 29, 2021	64.14	64.15	63.33	63.83	22,652	-0.04(-0.06%)
Dec 28, 2021	64.37	64.37	63.80	63.87	29,229	-0.35(-0.55%)
Dec 27, 2021	64.29	64.43	63.99	64.22	43,513	+0.04(+0.06%)
Dec 23, 2021	63.50	64.29	63.43	64.18	285,680	+0.66(+1.04%)
Dec 22, 2021	62.66	64.32	62.63	63.52	46,113	+0.74(+1.18%)
Dec 21, 2021	61.95	62.94	61.95	62.78	31,657	+1.79(+2.94%)
Dec 20, 2021	61.43	61.52	60.77	60.98	39,980	-2.11(-3.35%)
Dec 17, 2021	62.62	63.49	62.24	63.10	33,616	-0.30(-0.48%)
Dec 16, 2021	64.54	64.84	63.11	63.40	30,363	-0.65(-1.02%)
Dec 15, 2021	62.87	64.13	61.15	64.05	45,873	+0.43(+0.67%)
Dec 14, 2021	64.00	64.12	63.23	63.62	28,655	-1.23(-1.89%)
Dec 13, 2021	65.54	65.80	64.67	64.85	30,049	-0.67(-1.03%)
Dec 10, 2021	65.92	66.27	65.26	65.52	25,228	-0.19(-0.28%)
Dec 09, 2021	66.80	67.05	65.64	65.71	20,083	-1.32(-1.96%)
Dec 08, 2021	66.75	67.16	66.51	67.02	14,457	+0.27(+0.41%)
Dec 07, 2021	66.23	66.85	66.23	66.75	21,468	+1.77(+2.73%)
Dec 06, 2021	64.66	65.77	63.56	64.98	38,920	+0.63(+0.98%)
Dec 03, 2021	66.82	66.82	64.13	64.34	27,820	-2.24(-3.37%)
Dec 02, 2021	66.58	67.20	66.03	66.58	28,293	-0.17(-0.25%)

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.