Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.02	53.07	52.07	52.24	205,397	-2.06(-3.80%)
Feb 25, 2022	53.79	54.36	54.11	54.31	177,994	+1.19(+2.25%)
Feb 24, 2022	52.57	53.23	52.07	53.12	154,711	-1.15(-2.13%)
Feb 23, 2022	54.80	55.15	54.27	54.27	200,686	-0.54(-0.98%)
Feb 22, 2022	54.86	55.50	54.46	54.81	217,536	-0.85(-1.53%)
Feb 18, 2022				55.66	0	+0.76(+1.39%)
Feb 17, 2022	55.38	55.40	54.80	54.90	236,266	-0.61(-1.09%)
Feb 16, 2022	55.43	55.73	54.85	55.50	202,559	+0.23(+0.41%)
Feb 15, 2022	55.08	55.59	54.98	55.28	149,499	+1.31(+2.43%)
Feb 14, 2022	54.77	54.77	53.53	53.97	129,805	-1.11(-2.02%)
Feb 11, 2022	55.81	56.10	54.96	55.08	113,325	-1.08(-1.92%)
Feb 10, 2022	56.49	56.92	55.65	56.16	204,906	-0.77(-1.36%)
Feb 09, 2022	56.35	57.10	56.35	56.93	52,967	+0.93(+1.66%)
Feb 08, 2022	56.31	56.31	55.75	56.00	214,011	-0.25(-0.45%)
Feb 07, 2022	56.10	56.58	56.05	56.25	98,062	-0.23(-0.42%)
Feb 04, 2022	56.52	56.81	56.30	56.49	114,799	-0.37(-0.65%)
Feb 03, 2022	56.71	57.13	56.63	56.86	144,668	-0.42(-0.73%)
Feb 02, 2022	57.02	57.68	56.83	57.28	125,567	+1.36(+2.43%)
Feb 01, 2022	56.13	56.14	55.58	55.92	110,029	-0.31(-0.56%)
Jan 31, 2022	55.84	56.48		56.24	102,003	+1.52(+2.77%)
Jan 28, 2022	53.40	55.05	52.96	54.72	197,207	+0.61(+1.12%)
Jan 27, 2022	56.42	56.53	54.10	54.11	184,176	-2.70(-4.75%)
Jan 26, 2022	57.95	58.53	56.58	56.81	123,125	-0.99(-1.71%)
Jan 25, 2022	57.79	58.53	57.12	57.80	78,949	+0.12(+0.20%)
Jan 24, 2022	57.14	57.70	56.38	57.68	100,995	-0.70(-1.21%)
Jan 21, 2022	59.35	59.61	58.23	58.39	87,422	-1.70(-2.83%)
Jan 20, 2022	60.85	61.46	60.04	60.09	172,680	-0.89(-1.46%)
Jan 19, 2022	61.50	61.67	60.84	60.98	71,215	-0.41(-0.67%)
Jan 18, 2022	61.18	61.83	61.03	61.39	67,134	+0.13(+0.21%)
Jan 14, 2022				61.26	0	-0.73(-1.18%)
Jan 13, 2022	62.11	62.32	61.72	62.00	137,925	+0.25(+0.41%)
Jan 12, 2022	62.00	62.22	61.37	61.74	212,465	-0.29(-0.47%)
Jan 11, 2022	61.70	62.08	61.19	62.03	105,076	-0.23(-0.38%)
Jan 10, 2022	61.88	62.29	61.76	62.27	59,736	+0.05(+0.08%)
Jan 07, 2022	61.70	62.51	61.70	62.22	132,631	-0.03(-0.05%)
Jan 06, 2022	61.58	62.50	61.58	62.25	84,139	-0.28(-0.45%)
Jan 05, 2022	63.00	63.59	62.29	62.53	104,669	-0.76(-1.21%)
Jan 04, 2022	63.56	63.88	62.91	63.30	73,103	-0.52(-0.81%)
Jan 03, 2022	63.64	63.92	63.24	63.81	82,502	-0.16(-0.24%)
Dec 31, 2021	64.20	64.27	63.96	63.97	55,839	-0.01(-0.02%)
Dec 30, 2021	63.82	64.41	63.82	63.98	100,940	+0.94(+1.49%)
Dec 29, 2021	63.23	63.28	62.82	63.04	50,293	+0.88(+1.42%)
Dec 28, 2021	62.27	62.46	62.07	62.16	48,651	-0.06(-0.09%)
Dec 27, 2021	62.00	62.32	61.82	62.22	52,150	+0.81(+1.32%)
Dec 23, 2021	61.27	61.94	61.15	61.41	87,441	+0.66(+1.08%)
Dec 22, 2021	60.46	60.95	60.46	60.75	89,404	+0.52(+0.86%)
Dec 21, 2021	59.84	60.33	59.82	60.24	77,952	+0.91(+1.53%)
Dec 20, 2021	59.26	59.66	58.95	59.33	124,091	+0.21(+0.35%)
Dec 17, 2021	58.84	59.62	58.25	59.12	259,199	-1.35(-2.23%)
Dec 16, 2021	59.13	60.58	59.13	60.47	168,049	+1.34(+2.27%)
Dec 15, 2021	59.00	59.24	58.48	59.13	126,556	-0.33(-0.56%)
Dec 14, 2021	59.36	59.74	59.14	59.46	158,635	+0.17(+0.28%)
Dec 13, 2021	59.17	59.52	58.91	59.30	455,408	+0.19(+0.31%)
Dec 10, 2021	59.22	59.36	58.92	59.11	61,695	-0.15(-0.25%)
Dec 09, 2021	59.65	59.66	59.01	59.26	131,227	-0.08(-0.13%)
Dec 08, 2021	59.27	59.57	59.10	59.34	90,522	+0.34(+0.58%)
Dec 07, 2021	59.20	59.61	58.73	58.99	220,021	+0.80(+1.38%)
Dec 06, 2021	59.72	59.72	57.73	58.19	215,127	-1.00(-1.69%)
Dec 03, 2021	60.49	60.75	59.01	59.19	148,221	-1.84(-3.01%)
Dec 02, 2021	60.48	61.67	60.35	61.03	275,529	+0.86(+1.43%)

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.