Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	57.09	58.26	56.58	57.85	3,713,313	-0.81(-1.39%)
Feb 25, 2022	57.00	58.84	57.84	58.67	3,985,698	+2.21(+3.91%)
Feb 24, 2022	56.74	56.81	55.40	56.46	4,976,600	-1.87(-3.20%)
Feb 23, 2022	59.71	59.97	58.23	58.33	2,797,631	-1.12(-1.88%)
Feb 22, 2022	59.86	59.96	58.98	59.44	2,854,544	-0.38(-0.63%)
Feb 18, 2022				59.82	0	-0.03(-0.05%)
Feb 17, 2022	60.48	60.77	59.63	59.85	3,569,840	-1.25(-2.05%)
Feb 16, 2022	60.83	61.42	60.57	61.10	3,191,425	-0.04(-0.06%)
Feb 15, 2022	61.08	61.59	60.93	61.14	2,796,952	+0.70(+1.16%)
Feb 14, 2022	61.28	61.73	59.96	60.44	4,288,394	-1.03(-1.67%)
Feb 11, 2022	61.62	62.63	61.09	61.46	4,581,041	-0.23(-0.37%)
Feb 10, 2022	61.93	63.03	61.64	61.69	4,858,087	-0.46(-0.74%)
Feb 09, 2022	62.32	62.63	62.06	62.15	2,760,008	+0.00(+0.00%)
Feb 08, 2022	61.86	62.40	61.40	62.15	3,740,387	+0.72(+1.18%)
Feb 07, 2022	61.04	61.98	60.83	61.43	3,455,072	+0.55(+0.90%)
Feb 04, 2022	59.92	61.43	59.75	60.88	3,860,508	+0.88(+1.47%)
Feb 03, 2022	59.94			59.99	4,143,055	+0.06(+0.09%)
Feb 02, 2022	59.20	60.10	59.01	59.94	4,292,226	+0.75(+1.27%)
Feb 01, 2022	58.94	59.42	58.51	59.19	4,517,439	+0.07(+0.11%)
Jan 31, 2022	58.28	59.19		59.12	5,499,375	+0.44(+0.75%)
Jan 28, 2022	58.03	58.70	57.30	58.68	3,119,803	+0.43(+0.74%)
Jan 27, 2022	59.00	59.86	57.79	58.24	3,696,737	-0.25(-0.43%)
Jan 26, 2022	58.70	59.50	57.94	58.50	3,843,716	+0.24(+0.42%)
Jan 25, 2022	57.29	58.71	56.30	58.25	3,937,333	+0.40(+0.68%)
Jan 24, 2022	56.62	58.06	55.92	57.86	5,526,233	+0.58(+1.02%)
Jan 21, 2022	58.27	58.27	57.13	57.28	6,525,536	-0.98(-1.68%)
Jan 20, 2022	59.26	59.62	58.17	58.25	3,311,867	-0.81(-1.37%)
Jan 19, 2022	60.01	60.19	59.02	59.06	3,123,794	-0.85(-1.41%)
Jan 18, 2022	60.21	60.36	59.45	59.91	2,859,732	-0.38(-0.62%)
Jan 14, 2022				60.29	0	+0.59(+0.99%)
Jan 13, 2022	59.87	60.44	59.49	59.69	3,177,035	+0.08(+0.14%)
Jan 12, 2022	59.71	60.13	59.42	59.61	3,198,190	+0.11(+0.19%)
Jan 11, 2022	59.25	59.52	58.73	59.50	2,759,349	+0.29(+0.49%)
Jan 10, 2022	58.91	59.22	58.46	59.20	6,031,662	+0.71(+1.21%)
Jan 07, 2022	57.76	58.71	57.37	58.50	3,961,379	+0.91(+1.59%)
Jan 06, 2022	57.16	57.64	56.59	57.59	3,832,315	+1.04(+1.85%)
Jan 05, 2022	56.80	57.79	56.46	56.54	4,379,235	-0.09(-0.17%)
Jan 04, 2022	55.39	56.80	54.96	56.64	5,114,209	+1.80(+3.28%)
Jan 03, 2022	55.18	55.54	54.67	54.84	3,433,236	-0.11(-0.21%)
Dec 31, 2021	55.04	55.33	54.83	54.95	2,173,532	-0.16(-0.29%)
Dec 30, 2021	55.38	55.73	55.07	55.11	1,782,871	-0.22(-0.39%)
Dec 29, 2021	55.17	55.42	54.80	55.33	1,676,538	+0.28(+0.51%)
Dec 28, 2021	54.70	55.27	54.60	55.04	1,844,276	+0.27(+0.50%)
Dec 27, 2021	54.38	54.78	54.12	54.77	1,774,797	+0.48(+0.88%)
Dec 23, 2021	54.19	54.69	54.19	54.29	2,472,286	+0.48(+0.89%)
Dec 22, 2021	53.37	54.01	53.27	53.81	1,764,743	+0.32(+0.60%)
Dec 21, 2021	52.73	53.99	52.67	53.49	3,536,777	+1.39(+2.67%)
Dec 20, 2021	52.71	52.79	51.43	52.10	3,399,576	-1.39(-2.60%)
Dec 17, 2021	54.40	54.40	53.31	53.49	6,477,265	-1.00(-1.83%)
Dec 16, 2021	54.44	55.07	54.16	54.49	3,179,150	+0.52(+0.96%)
Dec 15, 2021	54.03	54.08	53.33	53.97	3,978,636	+0.18(+0.33%)
Dec 14, 2021	52.83	54.17	52.71	53.79	4,252,858	+0.13(+0.25%)
Dec 13, 2021	54.32	54.40	53.60	53.66	3,700,179	-0.77(-1.42%)
Dec 10, 2021	54.40	54.62	54.06	54.43	3,181,907	+0.44(+0.82%)
Dec 09, 2021	53.01	54.14	52.91	53.99	2,813,014	+0.60(+1.13%)
Dec 08, 2021	53.46	53.81	53.09	53.39	2,453,981	+0.02(+0.04%)
Dec 07, 2021	52.78	53.69	52.52	53.37	2,992,560	+0.93(+1.78%)
Dec 06, 2021	51.85	53.08	51.41	52.44	3,409,820	+1.36(+2.65%)
Dec 03, 2021	51.47	51.92	50.67	51.08	3,901,861	-0.91(-1.76%)
Dec 02, 2021	50.82	52.45	50.58	52.00	3,145,896	+1.49(+2.94%)

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.