Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	57.01	57.36	56.20	56.72	337,683	-0.91(-1.58%)
Feb 25, 2022	56.37	57.70	56.47	57.64	229,352	+1.41(+2.52%)
Feb 24, 2022	54.39	56.33	54.24	56.22	1,064,252	+0.84(+1.51%)
Feb 23, 2022	56.62	57.10	55.30	55.38	473,293	-0.82(-1.46%)
Feb 22, 2022	56.27	56.52	55.81	56.20	311,492	-0.20(-0.36%)
Feb 18, 2022				56.41	0	-0.40(-0.70%)
Feb 17, 2022	57.12	57.29	56.68	56.81	192,727	-0.40(-0.70%)
Feb 16, 2022	56.90	57.34	56.60	57.21	246,440	+0.40(+0.70%)
Feb 15, 2022	56.77	57.16	56.66	56.81	241,216	+0.44(+0.78%)
Feb 14, 2022	56.91	57.28	56.09	56.37	285,791	-0.54(-0.95%)
Feb 11, 2022	57.43	57.75	56.51	56.91	396,963	-0.36(-0.63%)
Feb 10, 2022	57.87	58.60	56.96	57.27	192,548	-1.32(-2.26%)
Feb 09, 2022	57.85	58.66	57.85	58.59	366,244	+1.37(+2.39%)
Feb 08, 2022	57.57	57.73	57.15	57.23	195,958	-0.32(-0.55%)
Feb 07, 2022	57.73	58.01	57.47	57.54	172,469	-0.16(-0.27%)
Feb 04, 2022	58.05	58.38	57.18	57.70	175,332	-0.67(-1.15%)
Feb 03, 2022	58.75		58.31	58.37	211,673	-0.66(-1.12%)
Feb 02, 2022	58.50	59.15	58.39	59.03	411,748	+0.86(+1.47%)
Feb 01, 2022	58.54	58.63	57.91	58.18	230,019	-0.33(-0.56%)
Jan 31, 2022	57.72	58.56		58.50	438,723	+0.60(+1.04%)
Jan 28, 2022	56.18	57.88	55.58	57.90	574,237	+1.65(+2.93%)
Jan 27, 2022	57.37	57.91	55.97	56.25	438,563	-0.87(-1.52%)
Jan 26, 2022	58.29	58.83	56.85	57.11	181,198	-0.73(-1.25%)
Jan 25, 2022	57.38	58.18	56.70	57.84	637,239	-0.14(-0.24%)
Jan 24, 2022	57.50	58.07	55.94	57.98	1,338,352	-0.12(-0.21%)
Jan 21, 2022	58.30	58.72	57.91	58.10	664,696	-0.10(-0.18%)
Jan 20, 2022	58.99	59.69	58.15	58.20	297,175	-0.74(-1.26%)
Jan 19, 2022	60.08	60.41	58.95	58.95	928,946	-0.95(-1.58%)
Jan 18, 2022	60.22	60.22	59.45	59.90	426,633	-0.55(-0.91%)
Jan 14, 2022				60.45	0	-0.45(-0.73%)
Jan 13, 2022	60.99	61.39	60.74	60.89	201,097	+0.05(+0.08%)
Jan 12, 2022	60.76	61.12	60.74	60.85	207,087	+0.18(+0.29%)
Jan 11, 2022	60.75	60.80	59.90	60.67	893,290	+0.02(+0.03%)
Jan 10, 2022	60.60	60.65	59.93	60.65	265,690	-0.20(-0.32%)
Jan 07, 2022	61.27	61.38	60.85	60.85	140,482	-0.59(-0.95%)
Jan 06, 2022	61.50	61.68	60.96	61.43	153,876	+0.04(+0.06%)
Jan 05, 2022	62.72	62.72	61.33	61.39	350,584	-1.35(-2.15%)
Jan 04, 2022	62.72	63.17	62.62	62.74	218,643	+0.18(+0.28%)
Jan 03, 2022	63.08	63.16	61.62	62.57	457,892	-0.33(-0.52%)
Dec 31, 2021	62.84	63.35	62.84	62.89	506,847	+0.11(+0.18%)
Dec 30, 2021	62.54	63.05	62.54	62.78	219,743	+0.21(+0.34%)
Dec 29, 2021	62.17	62.72	61.86	62.57	394,976	+0.46(+0.73%)
Dec 28, 2021	61.79	62.14	61.73	62.11	149,346	+0.26(+0.42%)
Dec 27, 2021	61.01	61.89	60.89	61.85	326,839	+0.96(+1.57%)
Dec 23, 2021	61.13	61.28	60.63	60.89	392,349	-0.13(-0.21%)
Dec 22, 2021	60.58	61.05	60.54	61.02	179,788	+0.53(+0.88%)
Dec 21, 2021	59.96	60.72	59.96	60.49	264,436	+0.85(+1.42%)
Dec 20, 2021	59.65	59.74	58.96	59.65	800,960	-0.46(-0.76%)
Dec 17, 2021	60.06	60.72	59.98	60.10	985,138	-0.12(-0.20%)
Dec 16, 2021	60.55	60.78	59.84	60.22	859,909	-0.15(-0.25%)
Dec 15, 2021	59.53	60.49	59.51	60.37	242,176	+0.90(+1.52%)
Dec 14, 2021	60.22	60.22	59.23	59.47	159,714	-0.79(-1.31%)
Dec 13, 2021	59.70	60.51	59.41	60.26	138,385	+0.60(+1.01%)
Dec 10, 2021	60.08	60.08	59.46	59.66	267,014	-0.03(-0.05%)
Dec 09, 2021	60.29	60.40	59.64	59.68	160,052	-0.87(-1.43%)
Dec 08, 2021	60.01	60.67	59.90	60.55	190,358	+0.55(+0.92%)
Dec 07, 2021	59.81	60.17	59.60	60.00	189,866	+0.66(+1.12%)
Dec 06, 2021	58.60	59.74	58.60	59.33	169,481	+1.12(+1.93%)
Dec 03, 2021	58.72	58.73	57.74	58.21	186,869	-0.31(-0.54%)
Dec 02, 2021	57.18	58.83	57.18	58.52	88,510	+1.68(+2.95%)

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.