Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.16	56.49	55.16	56.00	572,829	-0.09(-0.16%)
Feb 25, 2022	55.34	56.24	54.30	56.09	248,473	+0.80(+1.44%)
Feb 24, 2022	52.12	55.45	50.95	55.29	430,928	+1.90(+3.55%)
Feb 23, 2022	53.89	54.07	53.02	53.39	402,107	-0.06(-0.11%)
Feb 22, 2022	54.31	55.28	53.16	53.45	255,484	-1.42(-2.59%)
Feb 18, 2022				54.87	0	+0.42(+0.77%)
Feb 17, 2022	56.09	56.09	54.33	54.46	449,973	-2.26(-3.98%)
Feb 16, 2022	56.64	57.10	56.13	56.71	396,674	-0.07(-0.12%)
Feb 15, 2022	56.31	57.24	56.06	56.78	665,011	+1.15(+2.07%)
Feb 14, 2022	55.27	55.79	54.43	55.63	470,103	+0.41(+0.74%)
Feb 11, 2022	56.41	57.00	55.07	55.22	455,804	-0.58(-1.03%)
Feb 10, 2022	57.25	58.77	55.60	55.80	681,763	-2.45(-4.21%)
Feb 09, 2022	55.46	58.27	53.99	58.25	479,229	+1.13(+1.98%)
Feb 08, 2022	55.89	57.55	55.65	57.12	404,731	+1.47(+2.64%)
Feb 07, 2022	55.81	56.36	55.34	55.65	335,332	-0.06(-0.11%)
Feb 04, 2022	55.96	56.31	54.41	55.71	345,512	-0.80(-1.42%)
Feb 03, 2022	56.90		56.45	56.51	313,200	-1.22(-2.12%)
Feb 02, 2022	56.71	57.75	56.37	57.74	362,674	+0.98(+1.73%)
Feb 01, 2022	55.68	56.83	54.51	56.75	460,500	+1.15(+2.07%)
Jan 31, 2022	53.97	55.62		55.60	297,865	+1.34(+2.47%)
Jan 28, 2022	53.25	54.32	52.32	54.26	193,919	+0.89(+1.68%)
Jan 27, 2022	54.92	55.70	52.90	53.36	187,807	-1.05(-1.94%)
Jan 26, 2022	55.66	56.54	53.61	54.42	277,685	-0.55(-0.99%)
Jan 25, 2022	56.11	56.26	54.15	54.96	278,759	-2.34(-4.08%)
Jan 24, 2022	55.94	57.58	54.89	57.30	359,196	+0.32(+0.56%)
Jan 21, 2022	58.71	59.17	56.94	56.98	277,727	-1.91(-3.24%)
Jan 20, 2022	60.78	61.65	58.74	58.89	249,307	-1.82(-3.00%)
Jan 19, 2022	62.11	62.33	60.27	60.71	223,285	-1.23(-1.99%)
Jan 18, 2022	62.46	62.59	61.70	61.94	198,247	-1.37(-2.17%)
Jan 14, 2022				63.31	0	+0.61(+0.97%)
Jan 13, 2022	62.92	64.18	62.66	62.71	143,021	-0.24(-0.38%)
Jan 12, 2022	62.70	63.32	61.49	62.94	222,853	+0.66(+1.05%)
Jan 11, 2022	60.40	62.32	59.35	62.29	255,393	+2.16(+3.59%)
Jan 10, 2022	60.44	60.44	58.94	60.13	164,521	-0.74(-1.21%)
Jan 07, 2022	62.32	62.56	60.75	60.87	166,553	-1.79(-2.85%)
Jan 06, 2022	63.14	63.47	62.41	62.66	173,399	-0.51(-0.80%)
Jan 05, 2022	64.64	65.18	63.05	63.16	133,651	-1.28(-1.99%)
Jan 04, 2022	64.85	65.62	64.30	64.44	171,174	-0.05(-0.08%)
Jan 03, 2022	65.65	67.03	64.04	64.49	310,573	-0.82(-1.26%)
Dec 31, 2021	63.63	66.04	63.45	65.32	219,347	+1.62(+2.54%)
Dec 30, 2021	64.35	64.84	63.69	63.70	128,424	-0.80(-1.25%)
Dec 29, 2021	64.21	64.95	64.01	64.50	112,704	+0.28(+0.43%)
Dec 28, 2021	64.65	64.87	64.07	64.23	124,354	-0.66(-1.01%)
Dec 27, 2021	63.24	64.89	63.10	64.88	297,129	+1.56(+2.46%)
Dec 23, 2021	62.81	63.73	62.81	63.32	135,825	+0.82(+1.32%)
Dec 22, 2021	60.09	62.50	59.99	62.50	433,216	+2.40(+4.00%)
Dec 21, 2021	59.10	60.48	59.10	60.09	229,305	+1.77(+3.03%)
Dec 20, 2021	58.98	59.02	56.85	58.32	228,050	-1.54(-2.57%)
Dec 17, 2021	59.44	60.71	58.72	59.86	440,580	-0.03(-0.05%)
Dec 16, 2021	61.89	62.41	59.87	59.89	234,997	-1.33(-2.17%)
Dec 15, 2021	60.45	61.55	60.25	61.22	338,624	+0.40(+0.65%)
Dec 14, 2021	60.83	61.51	60.44	60.83	188,330	-0.05(-0.08%)
Dec 13, 2021	62.06	62.06	60.86	60.88	120,803	-1.79(-2.85%)
Dec 10, 2021	62.51	63.16	61.48	62.66	185,954	+0.54(+0.86%)
Dec 09, 2021	62.54	63.32	61.68	62.13	172,432	-1.00(-1.59%)
Dec 08, 2021	63.57	63.81	62.74	63.13	302,316	-0.17(-0.27%)
Dec 07, 2021	62.79	64.10	62.75	63.30	163,159	+1.16(+1.87%)
Dec 06, 2021	62.12	62.61	60.94	62.14	144,069	+0.87(+1.43%)
Dec 03, 2021	61.77	62.16	60.51	61.26	156,745	-0.33(-0.53%)
Dec 02, 2021	60.59	62.30	60.49	61.59	184,877	+1.58(+2.63%)

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.