Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	56.18	57.01	55.94	56.78	208,439	-0.48(-0.84%)
Feb 25, 2022	55.30	57.58	56.24	57.26	153,580	+2.28(+4.14%)
Feb 24, 2022	54.77	55.08	53.11	54.99	211,088	-1.25(-2.23%)
Feb 23, 2022	57.49	57.87	56.12	56.24	113,379	-0.93(-1.63%)
Feb 22, 2022	57.19	57.68	56.72	57.17	127,893	-0.37(-0.64%)
Feb 18, 2022				57.54	0	+0.54(+0.95%)
Feb 17, 2022	58.07	58.20	56.88	57.00	89,786	-1.65(-2.81%)
Feb 16, 2022	58.29	58.82	58.02	58.65	168,203	+0.02(+0.03%)
Feb 15, 2022	57.76	58.77	57.68	58.63	88,318	+1.45(+2.53%)
Feb 14, 2022	58.44	59.02	56.89	57.18	158,155	-1.17(-2.01%)
Feb 11, 2022	58.25	59.58	57.58	58.35	193,349	-0.04(-0.06%)
Feb 10, 2022	57.96	59.19	57.40	58.39	249,581	+0.28(+0.48%)
Feb 09, 2022	58.75	59.69	57.59	58.11	132,430	-0.59(-1.00%)
Feb 08, 2022	57.66	58.94	57.59	58.70	126,290	+1.46(+2.54%)
Feb 07, 2022	56.96	57.41	56.24	57.25	190,761	+0.71(+1.26%)
Feb 04, 2022	55.62	56.79	55.20	56.54	259,397	+1.08(+1.94%)
Feb 03, 2022	55.95		55.39	55.46	167,408	-0.38(-0.68%)
Feb 02, 2022	56.54	56.54	54.99	55.84	331,791	-0.62(-1.09%)
Feb 01, 2022	56.48	57.16	55.32	56.45	216,567	+0.30(+0.54%)
Jan 28, 2022	56.10	56.81	54.47	56.15	181,551	+0.11(+0.20%)
Jan 27, 2022	57.46	58.79	55.55	56.04	134,796	-1.24(-2.16%)
Jan 26, 2022	58.73	59.85	56.48	57.28	141,022	-1.23(-2.10%)
Jan 25, 2022	58.32	58.92	57.18	58.50	157,341	-0.53(-0.90%)
Jan 24, 2022	56.78	59.34	56.07	59.03	243,877	+2.15(+3.78%)
Jan 21, 2022	53.05	59.41	52.25	56.88	293,813	-0.35(-0.61%)
Jan 20, 2022	59.34	60.26	57.06	57.23	411,197	-2.39(-4.01%)
Jan 19, 2022	61.09	61.12	55.36	59.62	226,180	-1.03(-1.69%)
Jan 18, 2022	60.65	61.04	60.07	60.64	153,369	-0.05(-0.09%)
Jan 14, 2022				60.70	0	+0.47(+0.77%)
Jan 13, 2022	59.16	60.40	59.16	60.23	216,451	+1.24(+2.11%)
Jan 12, 2022	58.49	59.35	57.45	58.99	208,588	+0.42(+0.72%)
Jan 11, 2022	59.17	59.17	57.81	58.57	124,396	-0.31(-0.53%)
Jan 10, 2022	59.48	59.55	58.06	58.88	206,715	-0.51(-0.86%)
Jan 07, 2022	58.55	59.44	54.05	59.39	175,404	+0.81(+1.37%)
Jan 06, 2022	57.37	58.75	56.93	58.58	129,695	+1.87(+3.29%)
Jan 05, 2022	57.50	58.13	56.71	56.72	128,575	-0.35(-0.61%)
Jan 04, 2022	56.56	57.78	56.18	57.07	180,627	+0.98(+1.75%)
Jan 03, 2022	55.82	56.86	55.39	56.09	122,273	+0.57(+1.02%)
Dec 31, 2021	55.51	55.98	55.02	55.52	90,704	-0.27(-0.48%)
Dec 30, 2021	55.78	56.84	55.49	55.78	129,193	-0.76(-1.34%)
Dec 29, 2021	56.13	56.83	55.77	56.54	88,396	+0.32(+0.57%)
Dec 28, 2021	56.37	56.86	55.04	56.22	100,562	-0.22(-0.39%)
Dec 27, 2021	55.83	56.62	55.22	56.44	190,306	+0.51(+0.92%)
Dec 23, 2021	55.00	56.42	54.98	55.93	151,588	+2.28(+4.25%)
Dec 22, 2021	52.97	53.68	52.70	53.65	83,054	+0.60(+1.14%)
Dec 21, 2021	51.93	54.39	51.93	53.05	134,725	+1.85(+3.61%)
Dec 20, 2021	51.20	52.28	50.31	51.20	245,533	-2.14(-4.01%)
Dec 17, 2021	52.94	53.87	51.37	53.34	1,225,768	+0.02(+0.03%)
Dec 16, 2021	53.25	54.60	52.82	53.32	217,743	+0.90(+1.71%)
Dec 15, 2021	53.81	54.27	51.96	52.43	384,349	-0.97(-1.82%)
Dec 14, 2021	52.54	54.34	52.54	53.40	279,523	+0.75(+1.43%)
Dec 13, 2021	52.86	53.45	52.22	52.65	163,395	-0.54(-1.02%)
Dec 10, 2021	53.01	53.41	52.20	53.19	101,062	+0.47(+0.89%)
Dec 09, 2021	52.98	53.22	52.53	52.72	106,879	-0.84(-1.57%)
Dec 08, 2021	53.81	54.18	53.24	53.56	103,828	-0.01(-0.02%)
Dec 07, 2021	54.48	54.64	53.18	53.57	129,806	-0.30(-0.56%)
Dec 06, 2021	53.34	54.56	52.87	53.87	122,354	+1.38(+2.63%)
Dec 03, 2021	54.12	54.69	52.20	52.49	144,008	-1.43(-2.65%)
Dec 02, 2021	52.64	54.44	52.52	53.92	111,312	+1.74(+3.33%)

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.