Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	56.15	57.06	56.09	56.91	714,930	-0.20(-0.36%)
Feb 25, 2022	55.88	57.13	55.66	57.12	808,574	+1.53(+2.74%)
Feb 24, 2022	53.42	55.84	52.90	55.59	2,513,546	+0.37(+0.67%)
Feb 23, 2022	57.04	57.28	55.04	55.22	957,605	-1.51(-2.65%)
Feb 22, 2022	57.03	57.46	56.20	56.73	639,330	-0.66(-1.15%)
Feb 18, 2022				57.39	0	+0.13(+0.22%)
Feb 17, 2022	58.20	58.43	57.22	57.26	673,279	-1.56(-2.66%)
Feb 16, 2022	58.15	58.99	58.15	58.83	532,275	+0.58(+1.00%)
Feb 15, 2022	58.17	58.83	57.69	58.24	595,508	+0.53(+0.93%)
Feb 14, 2022	57.68	58.45	57.19	57.71	903,689	+0.04(+0.07%)
Feb 11, 2022	58.08	58.71	56.86	57.67	548,100	-0.46(-0.79%)
Feb 10, 2022	58.51	59.76	57.89	58.13	459,853	-0.78(-1.32%)
Feb 09, 2022	59.55	59.75	58.79	58.90	567,180	-0.12(-0.20%)
Feb 08, 2022	58.27	59.49	58.22	59.02	636,176	+0.93(+1.61%)
Feb 07, 2022	57.90	58.44	57.58	58.09	625,223	+0.22(+0.39%)
Feb 04, 2022	57.19	58.45	57.06	57.86	611,259	+0.54(+0.95%)
Feb 03, 2022	57.64	57.80		57.32	501,268	-0.51(-0.87%)
Feb 02, 2022	57.40	57.91	56.68	57.82	533,640	+0.44(+0.76%)
Feb 01, 2022	56.78	57.52	56.38	57.39	589,663	+0.45(+0.78%)
Jan 31, 2022	55.78	57.08		56.94	1,275,093	+0.98(+1.75%)
Jan 28, 2022	53.88	56.01	53.79	55.96	898,322	+1.78(+3.28%)
Jan 27, 2022	52.49	55.59	52.49	54.18	1,019,105	-1.63(-2.92%)
Jan 26, 2022	56.80	57.48	55.42	55.81	951,007	-0.39(-0.69%)
Jan 25, 2022	56.23	56.88	54.89	56.20	752,093	-0.61(-1.08%)
Jan 24, 2022	55.00	56.91	54.26	56.81	741,042	+0.73(+1.30%)
Jan 21, 2022	57.29	57.39	56.01	56.09	458,860	-1.53(-2.66%)
Jan 20, 2022	58.53	59.18	57.47	57.62	602,025	-0.59(-1.02%)
Jan 19, 2022	59.98	59.98	58.17	58.21	348,502	-1.33(-2.24%)
Jan 18, 2022	60.22	60.25	59.34	59.54	349,108	-1.32(-2.17%)
Jan 14, 2022				60.87	0	-0.45(-0.73%)
Jan 13, 2022	61.94	62.46	61.20	61.31	514,118	-0.31(-0.50%)
Jan 12, 2022	61.66	62.05	60.83	61.62	405,586	-0.16(-0.25%)
Jan 11, 2022	61.35	61.96	60.96	61.78	467,899	+0.49(+0.79%)
Jan 10, 2022	61.64	61.64	60.28	61.29	567,154	-0.23(-0.38%)
Jan 07, 2022	61.65	61.89	60.78	61.53	450,737	+0.06(+0.09%)
Jan 06, 2022	61.01	61.65	60.72	61.47	493,992	+0.88(+1.46%)
Jan 05, 2022	61.71	62.18	60.50	60.58	492,395	-0.54(-0.89%)
Jan 04, 2022	60.19	61.43	60.19	61.13	625,900	+1.72(+2.90%)
Jan 03, 2022	59.55	59.83	58.99	59.41	448,136	+0.20(+0.34%)
Dec 31, 2021	59.58	59.99	59.15	59.20	618,308	-0.38(-0.64%)
Dec 30, 2021	59.98	60.45	59.52	59.58	770,843	-0.35(-0.58%)
Dec 29, 2021	60.67	61.17	59.73	59.93	2,481,982	-1.43(-2.33%)
Dec 28, 2021	60.35	61.63	60.24	61.36	695,011	+1.13(+1.87%)
Dec 27, 2021	59.15	60.25	59.12	60.23	379,742	+1.19(+2.01%)
Dec 23, 2021	59.20	59.82	58.98	59.05	409,405	+0.33(+0.56%)
Dec 22, 2021	58.75	59.26	58.46	58.72	430,595	+0.06(+0.10%)
Dec 21, 2021	57.20	59.17	56.58	58.66	1,480,090	+2.01(+3.55%)
Dec 20, 2021	57.14	57.35	56.08	56.65	1,153,012	-1.56(-2.69%)
Dec 17, 2021	59.83	61.06	58.17	58.21	2,131,193	-1.97(-3.27%)
Dec 16, 2021	60.62	61.09	60.11	60.18	1,188,221	+0.01(+0.02%)
Dec 15, 2021	59.71	60.57	59.01	60.17	1,202,743	+0.51(+0.86%)
Dec 14, 2021	58.62	60.04	58.25	59.66	669,554	+0.77(+1.31%)
Dec 13, 2021	58.74	59.89	58.36	58.89	704,549	+0.54(+0.93%)
Dec 10, 2021	59.10	59.55	57.57	58.35	652,007	-0.47(-0.80%)
Dec 09, 2021	59.23	59.53	58.63	58.82	521,448	-0.83(-1.39%)
Dec 08, 2021	59.53	59.81	58.90	59.65	380,002	+0.36(+0.60%)
Dec 07, 2021	59.29	60.18	59.01	59.29	438,655	+0.28(+0.47%)
Dec 06, 2021	58.62	59.49	57.99	59.01	648,112	+1.21(+2.09%)
Dec 03, 2021	58.65	58.82	57.13	57.81	592,562	-0.85(-1.45%)
Dec 02, 2021	56.63	58.98	56.63	58.66	528,306	+2.19(+3.88%)

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.