Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	58.86	59.49	58.53	59.20	1,260,913	-0.44(-0.74%)
Feb 25, 2022	58.28	59.69	58.42	59.64	2,183,682	+1.44(+2.47%)
Feb 24, 2022	55.60	58.31	55.50	58.20	3,503,391	+1.44(+2.54%)
Feb 23, 2022	57.34	57.71	56.68	56.76	1,828,582	-0.28(-0.49%)
Feb 22, 2022	56.37	57.65	56.37	57.04	2,370,724	+0.38(+0.67%)
Feb 18, 2022				56.66	0	-0.71(-1.24%)
Feb 17, 2022	58.51	58.52	57.36	57.37	1,071,832	-1.58(-2.68%)
Feb 16, 2022	58.96	59.11	57.92	58.95	2,599,728	-0.29(-0.49%)
Feb 15, 2022	59.13	59.57	58.85	59.24	783,941	+0.89(+1.53%)
Feb 14, 2022	59.00	59.24	57.99	58.35	1,260,024	-0.75(-1.27%)
Feb 11, 2022	60.39	60.79	58.97	59.10	1,640,465	-1.26(-2.09%)
Feb 10, 2022	60.41	61.25	60.08	60.36	1,472,159	-0.91(-1.49%)
Feb 09, 2022	60.78	61.47	60.78	61.27	1,562,915	+1.04(+1.73%)
Feb 08, 2022	59.27	60.39	59.09	60.23	987,563	+0.82(+1.38%)
Feb 07, 2022	59.82	60.22	59.27	59.41	924,666	-0.49(-0.82%)
Feb 04, 2022	59.51	60.38	59.33	59.90	1,129,806	+0.06(+0.10%)
Feb 03, 2022	59.61			59.84	1,503,780	-0.26(-0.43%)
Feb 02, 2022	59.78	60.29	59.38	60.10	1,476,798	+0.69(+1.16%)
Feb 01, 2022	59.24	59.56	58.75	59.41	1,361,812	+0.41(+0.69%)
Jan 31, 2022	57.85	59.14		59.00	1,239,932	+1.16(+2.01%)
Jan 28, 2022	56.60	57.88	55.74	57.84	1,958,581	+1.44(+2.55%)
Jan 27, 2022	57.47	57.88	56.21	56.40	1,656,386	-0.77(-1.35%)
Jan 26, 2022	58.18	58.54	56.87	57.17	1,918,658	-0.71(-1.23%)
Jan 25, 2022	58.15	58.46	57.14	57.88	2,317,115	-1.12(-1.90%)
Jan 24, 2022	58.24	59.06	56.73	59.00	2,704,281	-0.19(-0.32%)
Jan 21, 2022	59.62	59.92	58.97	59.19	1,698,055	-0.65(-1.09%)
Jan 20, 2022	60.43	61.48	59.78	59.84	1,934,480	-0.44(-0.73%)
Jan 19, 2022	60.39	61.15	60.26	60.28	1,406,911	-0.01(-0.02%)
Jan 18, 2022	60.66	60.81	60.12	60.29	2,059,426	-1.16(-1.89%)
Jan 14, 2022				61.45	0	-0.50(-0.81%)
Jan 13, 2022	63.30	63.30	61.83	61.95	1,463,311	-1.31(-2.07%)
Jan 12, 2022	63.12	63.62	63.00	63.26	2,155,568	+0.14(+0.22%)
Jan 11, 2022	62.65	63.15	62.08	63.12	2,806,713	+0.63(+1.01%)
Jan 10, 2022	61.75	62.51	61.24	62.49	1,580,616	+0.31(+0.50%)
Jan 07, 2022	62.88	63.08	62.15	62.18	1,213,705	-0.84(-1.33%)
Jan 06, 2022	63.19	63.78	62.66	63.02	1,294,569	-0.33(-0.52%)
Jan 05, 2022	64.26	64.85	63.34	63.35	1,187,400	-1.15(-1.78%)
Jan 04, 2022	65.43	65.43	63.99	64.50	1,569,683	-0.91(-1.39%)
Jan 03, 2022	65.93	65.93	64.59	65.41	1,491,645	-0.44(-0.67%)
Dec 31, 2021	66.11	66.41	65.83	65.85	626,191	-0.38(-0.57%)
Dec 30, 2021	66.01	66.55	66.01	66.23	755,932	+0.15(+0.23%)
Dec 29, 2021	65.80	66.22	65.61	66.08	561,079	+0.31(+0.47%)
Dec 28, 2021	66.42	66.45	65.64	65.77	886,625	-0.55(-0.83%)
Dec 27, 2021	65.75	66.33	65.52	66.32	848,283	+0.79(+1.21%)
Dec 23, 2021	65.45	65.73	65.12	65.53	864,184	+0.35(+0.54%)
Dec 22, 2021	64.11	65.20	64.06	65.18	996,108	+1.12(+1.75%)
Dec 21, 2021	63.21	64.12	63.02	64.06	796,439	+1.17(+1.86%)
Dec 20, 2021	63.18	63.46	62.29	62.89	1,500,262	-0.86(-1.35%)
Dec 17, 2021	63.46	64.49	63.21	63.75	1,028,680	+0.14(+0.22%)
Dec 16, 2021	63.71	64.21	63.29	63.61	1,136,739	-0.04(-0.06%)
Dec 15, 2021	62.86	63.68	62.50	63.65	924,903	+0.79(+1.26%)
Dec 14, 2021	63.89	63.96	62.45	62.86	1,150,257	-1.43(-2.22%)
Dec 13, 2021	63.96	64.49	63.86	64.29	1,268,432	+0.20(+0.31%)
Dec 10, 2021	64.21	64.54	63.76	64.09	1,021,467	+0.10(+0.16%)
Dec 09, 2021	64.37	64.64	63.99	63.99	1,165,142	-0.34(-0.53%)
Dec 08, 2021	63.93	64.38	63.66	64.33	923,575	+0.52(+0.81%)
Dec 07, 2021	63.37	64.18	63.24	63.81	1,576,763	+1.29(+2.06%)
Dec 06, 2021	62.18	62.67	61.86	62.52	1,393,049	+0.65(+1.05%)
Dec 03, 2021	62.59	62.89	61.21	61.87	1,392,643	-0.39(-0.63%)
Dec 02, 2021	61.57	62.52	61.39	62.26	1,889,461	+0.68(+1.10%)

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.