Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	67.03	68.36		68.31	2,638,345	+0.64(+0.94%)
Jan 28, 2022	66.45	67.71	66.24	67.67	2,204,402	+1.26(+1.90%)
Jan 27, 2022	67.05	68.29	66.01	66.41	1,885,859	-0.34(-0.51%)
Jan 26, 2022	66.87	67.98	66.15	66.75	1,504,765	-0.14(-0.21%)
Jan 25, 2022	66.49	67.39	65.18	66.89	1,798,986	-0.19(-0.28%)
Jan 24, 2022	65.24	67.48	63.95	67.08	3,017,881	+1.20(+1.82%)
Jan 21, 2022	67.67	67.79	65.77	65.88	2,351,764	-1.69(-2.50%)
Jan 20, 2022	67.58	69.51	67.20	67.58	2,122,746	+0.61(+0.91%)
Jan 19, 2022	68.03	68.32	66.88	66.97	1,672,401	-0.82(-1.21%)
Jan 18, 2022	68.74	69.09	67.55	67.79	1,964,735	-1.07(-1.56%)
Jan 14, 2022				68.86	0	+0.04(+0.06%)
Jan 13, 2022	69.07	69.74	68.56	68.82	2,613,043	+0.09(+0.12%)
Jan 12, 2022	68.93	69.49	68.61	68.74	1,181,101	-0.08(-0.11%)
Jan 11, 2022	68.50	68.85	67.41	68.81	1,394,200	+0.53(+0.78%)
Jan 10, 2022	68.86	69.17	67.79	68.28	1,482,547	-0.21(-0.31%)
Jan 07, 2022	68.14	68.51	67.72	68.49	1,657,683	+0.53(+0.78%)
Jan 06, 2022	67.63	68.15	66.86	67.96	1,931,464	+1.08(+1.62%)
Jan 05, 2022	67.63	68.29	66.80	66.87	1,431,283	-0.45(-0.66%)
Jan 04, 2022	66.53	67.63	66.51	67.32	1,655,498	+1.25(+1.90%)
Jan 03, 2022	65.87	66.63	65.75	66.06	1,102,974	+0.45(+0.68%)
Dec 31, 2021	65.55	66.04	65.48	65.62	613,117	-0.08(-0.12%)
Dec 30, 2021	66.26	66.63	65.67	65.69	670,757	-0.43(-0.65%)
Dec 29, 2021	65.68	66.38	65.36	66.12	665,895	+0.41(+0.62%)
Dec 28, 2021	65.44	66.14	65.29	65.71	604,434	+0.29(+0.44%)
Dec 27, 2021	64.79	65.48	64.47	65.43	498,085	+0.54(+0.83%)
Dec 23, 2021	64.57	65.08	64.37	64.89	781,023	+0.61(+0.95%)
Dec 22, 2021	64.02	64.67	64.02	64.28	1,156,900	+0.09(+0.13%)
Dec 21, 2021	63.41	64.65	63.22	64.19	1,914,986	+1.37(+2.18%)
Dec 20, 2021	63.57	63.57	61.90	62.82	1,670,999	-1.52(-2.36%)
Dec 17, 2021	65.65	65.65	64.05	64.34	4,856,981	-1.33(-2.03%)
Dec 16, 2021	65.28	66.19	64.53	65.68	2,292,084	+1.07(+1.66%)
Dec 15, 2021	64.84	65.18	64.15	64.60	1,707,099	-0.08(-0.12%)
Dec 14, 2021	64.14	65.70	64.00	64.68	2,066,289	+0.77(+1.20%)
Dec 13, 2021	64.53	64.66	63.68	63.91	1,585,623	-0.86(-1.34%)
Dec 10, 2021	65.30	65.73	64.33	64.77	1,593,145	-0.08(-0.12%)
Dec 09, 2021	64.83	65.26	64.39	64.85	1,311,311	-0.27(-0.41%)
Dec 08, 2021	64.91	65.44	64.62	65.11	1,494,315	+0.25(+0.38%)
Dec 07, 2021	64.75	65.62	64.16	64.87	1,694,544	+0.55(+0.86%)
Dec 06, 2021	64.23	65.02	63.84	64.32	2,881,300	+0.98(+1.55%)
Dec 03, 2021	63.69	64.35	62.83	63.34	1,852,187	-0.40(-0.63%)
Dec 02, 2021	62.27	64.39	62.05	63.74	2,171,519	+1.99(+3.22%)
Dec 01, 2021	63.80	64.74	61.65	61.75	1,664,625	-1.07(-1.71%)
Nov 30, 2021	64.39	64.55	62.50	62.82	3,821,147	-2.02(-3.11%)
Nov 29, 2021	66.19	66.37	64.80	64.84	1,760,958	-0.60(-0.92%)
Nov 26, 2021	65.68	66.13	64.81	65.45	1,600,654	-2.15(-3.17%)
Nov 24, 2021	68.28	68.61	67.52	67.59	1,211,018	-0.93(-1.35%)
Nov 23, 2021	67.34	68.61	67.14	68.52	1,842,755	+1.77(+2.65%)
Nov 22, 2021	66.21	67.49	66.00	66.75	1,576,989	+0.90(+1.36%)
Nov 19, 2021	65.96	66.62	65.59	65.85	2,207,735	-0.78(-1.16%)
Nov 18, 2021	67.16	66.98	66.56	66.63	1,836,190	-0.58(-0.86%)
Nov 17, 2021	67.19	67.86	66.94	67.21	1,811,304	-0.15(-0.22%)
Nov 16, 2021	68.69	68.96	67.28	67.36	1,897,308	-1.00(-1.47%)
Nov 15, 2021	68.14	68.73	67.69	68.36	1,187,666	+0.55(+0.81%)
Nov 12, 2021	68.99	69.36	67.74	67.81	1,603,914	-1.35(-1.95%)
Nov 11, 2021	68.51	69.45	68.12	69.16	1,211,585	+0.65(+0.95%)
Nov 10, 2021	68.09			68.51	1,507,039	+0.30(+0.44%)
Nov 09, 2021	67.27	68.31	67.24	68.21	1,569,475	+0.64(+0.95%)
Nov 08, 2021	68.34	68.35	66.82	67.57	1,546,706	-0.32(-0.47%)
Nov 05, 2021	68.58	68.91	67.32	67.89	1,735,270	-0.10(-0.15%)
Nov 04, 2021	69.80	69.80	67.58	67.99	1,730,176	-2.01(-2.88%)
Nov 03, 2021	68.69	70.54	68.69	70.00	1,578,292	+1.22(+1.77%)
Nov 02, 2021	69.25	69.64	68.75	68.78	1,455,037	-0.34(-0.49%)
Nov 01, 2021	69.57	69.19	68.27	69.12	1,972,352	+0.20(+0.29%)
Oct 29, 2021	70.88	73.88	68.72	68.93	2,667,573	-0.80(-1.15%)
Oct 28, 2021	68.84	69.79	68.84	69.73	1,862,951	+0.92(+1.33%)
Oct 27, 2021	69.55	69.87	68.73	68.81	1,530,219	-0.12(-0.18%)
Oct 26, 2021	69.97			68.94	1,205,867	-0.81(-1.17%)
Oct 25, 2021	70.41	70.41	69.21	69.75	1,862,280	-0.28(-0.40%)
Oct 22, 2021	69.26	70.29	69.00	70.03	2,156,483	+1.07(+1.55%)
Oct 21, 2021	68.94	69.40	68.68	68.96	1,234,499	-0.12(-0.18%)
Oct 20, 2021	68.17	69.18	68.12	69.09	1,316,750	+0.72(+1.05%)
Oct 19, 2021	68.42	68.60	67.94	68.37	1,341,261	+0.58(+0.85%)
Oct 18, 2021	67.99	68.78	67.72	67.79	1,915,111	-0.37(-0.54%)
Oct 15, 2021	68.95	69.09	67.76	68.16	1,585,566	-0.27(-0.40%)
Oct 14, 2021	68.22	68.71	67.50	68.44	2,100,618	+0.78(+1.15%)
Oct 13, 2021	67.56	68.05	66.67	67.66	1,720,923	-0.35(-0.51%)
Oct 12, 2021	68.43	68.98	67.76	68.01	1,372,759	-0.61(-0.90%)
Oct 11, 2021	69.44	69.89	68.58	68.62	1,287,446	-0.38(-0.55%)
Oct 08, 2021	67.97	69.11	67.50	69.00	2,317,740	+0.56(+0.81%)
Oct 07, 2021	69.12	69.92	68.42	68.44	2,249,113	-0.01(-0.01%)
Oct 06, 2021	67.37	68.54	66.86	68.45	1,907,065	+0.67(+0.99%)
Oct 05, 2021	66.22	68.19	66.08	67.78	1,935,116	+1.46(+2.21%)
Oct 04, 2021	66.96	67.81	66.14	66.32	1,563,701	-0.79(-1.18%)
Oct 01, 2021	66.58	67.76	66.13	67.11	1,598,981	+0.72(+1.08%)
Sep 30, 2021	68.05	68.24	66.33	66.39	2,646,897	-1.35(-1.99%)
Sep 29, 2021	67.04	67.83	66.81	67.75	2,197,934	+0.89(+1.33%)
Sep 28, 2021	67.04	67.36	66.52	66.86	2,537,295	-0.13(-0.20%)
Sep 27, 2021	65.91	67.07	65.62	66.99	1,939,528	+1.40(+2.13%)
Sep 24, 2021	65.73	66.15	65.49	65.59	1,971,295	+0.02(+0.03%)
Sep 23, 2021	65.76	66.45	65.39	65.57	2,308,493	+0.43(+0.65%)
Sep 22, 2021	65.01	65.38	64.62	65.15	2,207,725	+1.05(+1.64%)
Sep 21, 2021	65.02	65.36	64.06	64.10	1,707,580	-0.63(-0.98%)
Sep 20, 2021	64.50	65.17	63.59	64.73	2,837,566	-1.01(-1.54%)
Sep 17, 2021	66.67	67.39	65.57	65.74	6,818,829	-0.94(-1.40%)
Sep 16, 2021	66.49	66.96	65.91	66.68	2,151,472	+0.12(+0.18%)
Sep 15, 2021	66.20	66.97	65.82	66.55	2,806,370	+0.28(+0.43%)
Sep 14, 2021	66.40	66.53	65.55	66.27	3,046,114	-0.19(-0.28%)
Sep 13, 2021	65.88	66.61	65.43	66.46	2,167,850	+1.30(+2.00%)
Sep 10, 2021	65.29	65.64	64.63	65.16	1,964,302	+0.30(+0.47%)
Sep 09, 2021	65.52	66.57	64.80	64.85	4,325,180	+0.03(+0.04%)
Sep 08, 2021	63.64	64.85	63.39	64.82	2,312,793	+0.97(+1.52%)
Sep 07, 2021	64.36	64.93	63.82	63.85	1,435,621	-0.50(-0.78%)
Sep 03, 2021	64.66	64.84	64.09	64.35	2,310,567	-0.36(-0.55%)
Sep 02, 2021	64.26	64.83	64.03	64.71	2,004,136	+0.61(+0.96%)
Sep 01, 2021	63.78	66.99	63.11	64.10	3,827,501	+0.57(+0.89%)
Aug 31, 2021	62.86	63.82	62.86	63.53	1,919,149	+0.53(+0.84%)
Aug 30, 2021	64.31	64.40	62.98	63.00	1,101,286	-1.10(-1.72%)
Aug 27, 2021	63.36	64.25	63.11	64.10	1,464,627	+0.86(+1.35%)
Aug 26, 2021	63.83	63.90	63.02	63.25	1,302,801	-0.55(-0.87%)
Aug 25, 2021	63.23	64.10	62.87	63.80	950,015	+0.64(+1.01%)
Aug 24, 2021	62.86	63.32	62.58	63.16	1,060,291	+0.30(+0.48%)
Aug 23, 2021	62.83	63.40	62.53	62.86	1,431,990	+0.58(+0.94%)
Aug 20, 2021	61.92	62.54	61.65	62.28	3,131,278	+0.29(+0.47%)
Aug 19, 2021	62.07	62.95	61.59	61.99	1,706,605	-0.73(-1.17%)
Aug 18, 2021	63.20	63.91	62.65	62.72	2,889,425	-0.74(-1.17%)
Aug 17, 2021	63.18	64.14	63.09	63.46	1,241,319	-0.26(-0.41%)
Aug 16, 2021	63.78	64.33	63.46	63.72	1,596,456	-0.24(-0.38%)
Aug 13, 2021	63.96	64.26	63.59	63.97	1,166,050	+0.05(+0.07%)
Aug 12, 2021	63.82	64.15	63.44	63.92	3,316,408	+0.43(+0.68%)
Aug 11, 2021	62.88	63.87	62.53	63.49	1,519,788	+0.65(+1.03%)
Aug 10, 2021	62.51	63.65	62.46	62.84	2,087,290	+0.10(+0.16%)
Aug 09, 2021	62.27	63.13	62.04	62.74	1,549,297	+0.31(+0.50%)
Aug 06, 2021	62.25	62.93	61.93	62.43	1,277,430	+0.93(+1.51%)
Aug 05, 2021	61.22	61.75	60.68	61.50	1,473,713	+0.86(+1.43%)
Aug 04, 2021	60.80	61.58	60.59	60.63	1,777,407	-0.68(-1.10%)
Aug 03, 2021	61.02	61.36	60.12	61.31	1,573,199	+0.74(+1.23%)
Aug 02, 2021	60.30	61.39	59.99	60.57	1,766,028	+0.75(+1.26%)
Jul 30, 2021	59.70	61.15	59.48	59.81	2,409,397	+0.39(+0.65%)
Jul 29, 2021	58.17	59.73	57.49	59.43	2,704,228	+2.21(+3.86%)
Jul 28, 2021	58.53	58.81	56.70	57.22	1,572,864	-0.98(-1.68%)
Jul 27, 2021	57.52	58.54	57.27	58.20	1,082,762	-0.03(-0.05%)
Jul 26, 2021	57.75	58.38	57.56	58.22	1,402,273	+0.50(+0.86%)
Jul 23, 2021	58.01	58.54	57.55	57.73	1,483,905	-0.17(-0.29%)
Jul 22, 2021	58.67	58.86	57.87	57.90	1,665,545	-0.97(-1.64%)
Jul 21, 2021	59.21	59.79	58.71	58.86	1,117,871	+0.26(+0.45%)
Jul 20, 2021	57.83	59.39	57.55	58.60	1,719,088	+0.89(+1.55%)
Jul 19, 2021	58.13	58.62	57.18	57.71	1,697,135	-1.82(-3.06%)
Jul 16, 2021	59.82	59.88	59.21	59.53	1,344,248	+0.05(+0.08%)
Jul 15, 2021	58.22	59.68	58.22	59.48	1,456,176	+0.47(+0.80%)
Jul 14, 2021	58.74	59.42	58.45	59.01	1,180,450	+0.16(+0.27%)
Jul 13, 2021	59.48	59.51	58.79	58.85	1,641,069	-0.67(-1.12%)
Jul 12, 2021	57.72	59.94	57.32	59.52	2,351,164	+1.63(+2.81%)
Jul 09, 2021	57.57	58.09	57.21	57.90	1,440,072	+1.40(+2.48%)
Jul 08, 2021	57.47	57.61	56.28	56.49	2,622,475	-1.66(-2.86%)
Jul 07, 2021	57.10	58.19	56.96	58.16	1,362,162	+0.59(+1.03%)
Jul 06, 2021	58.05	58.06	56.82	57.57	1,491,593	-0.87(-1.50%)
Jul 02, 2021	58.97	59.16	58.27	58.44	1,562,460	-0.50(-0.85%)
Jul 01, 2021	58.68	59.40	58.45	58.94	1,054,668	+0.68(+1.16%)
Jun 30, 2021	58.02	58.61	57.76	58.26	2,218,875	-0.10(-0.18%)
Jun 29, 2021	58.92	59.34	57.96	58.37	2,617,225	-0.15(-0.26%)
Jun 28, 2021	59.51	59.51	57.97	58.52	2,869,539	-1.11(-1.86%)
Jun 25, 2021	58.85	59.80	58.54	59.63	1,673,908	+1.14(+1.95%)
Jun 24, 2021	58.22	58.61	57.78	58.49	1,285,196	+0.37(+0.63%)
Jun 23, 2021	58.20	58.73	57.76	58.12	1,951,365	-0.05(-0.08%)
Jun 22, 2021	58.47	58.55	57.76	58.17	2,318,692	-0.26(-0.45%)
Jun 21, 2021	57.62	58.45	57.23	58.43	2,673,765	+1.22(+2.14%)
Jun 18, 2021	58.16	58.65	57.14	57.21	3,510,462	-1.89(-3.20%)
Jun 17, 2021	60.87	60.87	58.98	59.10	2,665,170	-1.64(-2.69%)
Jun 16, 2021	60.58	61.20	60.38	60.73	1,531,663	-0.16(-0.26%)
Jun 15, 2021	60.88	61.51	60.61	60.89	1,779,871	+0.06(+0.09%)
Jun 14, 2021	61.11	61.34	60.67	60.84	1,746,076	-0.39(-0.63%)
Jun 11, 2021	61.14	61.52	61.00	61.22	1,284,439	+0.23(+0.37%)
Jun 10, 2021	62.76	62.91	60.98	61.00	1,821,714	-1.05(-1.70%)
Jun 09, 2021	61.74	62.35	61.18	62.05	2,827,621	+0.10(+0.17%)
Jun 08, 2021	61.02	62.16	60.89	61.95	1,964,272	+0.68(+1.10%)
Jun 07, 2021	61.94	62.01	61.09	61.27	1,299,705	-0.58(-0.94%)
Jun 04, 2021	61.71	61.90	61.08	61.85	1,654,457	+0.16(+0.26%)
Jun 03, 2021	61.35	61.93	61.09	61.69	1,075,316	+0.10(+0.17%)
Jun 02, 2021	61.72	61.91	61.40	61.59	1,243,089	+0.02(+0.03%)
Jun 01, 2021	62.05	62.43	61.30	61.57	1,706,689	+0.13(+0.21%)
May 28, 2021	61.56	61.85	60.99	61.44	2,528,512	-0.06(-0.09%)
May 27, 2021	61.36	61.70	60.94	61.50	4,102,779	+0.77(+1.26%)
May 26, 2021	60.80	61.17	60.36	60.73	2,075,186	+0.34(+0.56%)
May 25, 2021	61.00	61.52	60.35	60.39	3,211,395	-0.62(-1.01%)
May 24, 2021	61.40	61.93	60.89	61.01	3,182,393	-0.16(-0.26%)
May 21, 2021	61.69	62.41	60.98	61.17	3,273,537	-0.25(-0.41%)
May 20, 2021	61.80	61.93	61.21	61.42	1,816,787	-0.23(-0.38%)
May 19, 2021	60.54	61.77	60.00	61.66	2,691,040	+0.47(+0.76%)
May 18, 2021	61.88	62.34	61.18	61.19	3,127,180	-0.67(-1.09%)
May 17, 2021	61.78	62.61	61.37	61.86	3,595,100	+0.07(+0.12%)
May 14, 2021	60.79	62.00	60.76	61.79	1,794,883	+1.17(+1.93%)
May 13, 2021	59.29	60.86	59.12	60.62	2,527,873	+1.35(+2.27%)
May 12, 2021	60.47	60.47	59.13	59.27	2,286,116	-0.57(-0.95%)
May 11, 2021	61.23	61.31	59.64	59.84	3,561,960	-1.78(-2.88%)
May 10, 2021	62.53	62.89	61.54	61.62	2,118,223	-0.71(-1.14%)
May 07, 2021	61.60	62.68	61.46	62.33	3,543,625	-0.22(-0.36%)
May 06, 2021	62.33	62.79	62.07	62.55	2,408,087	+0.18(+0.28%)
May 05, 2021	62.36	62.62	61.20	62.38	3,051,387	-0.10(-0.16%)
May 04, 2021	61.93	62.71	61.42	62.48	2,435,594	+0.71(+1.15%)
May 03, 2021	62.16	62.41	61.32	61.77	2,385,197	+0.08(+0.14%)
Apr 30, 2021	62.31	62.60	61.19	61.68	4,393,452	-0.65(-1.04%)
Apr 29, 2021	63.56	64.04	61.59	62.33	4,464,299	-0.89(-1.41%)
Apr 28, 2021	63.14	63.71	61.53	63.22	7,832,471	-1.78(-2.73%)
Apr 27, 2021	64.10	65.41	63.92	64.99	6,053,262	+0.76(+1.18%)
Apr 26, 2021	64.06	64.83	64.00	64.24	3,919,453	+0.34(+0.53%)
Apr 23, 2021	62.88	64.10	62.65	63.90	3,914,071	+1.56(+2.51%)
Apr 22, 2021	61.49	63.30	61.44	62.34	7,194,515	-0.74(-1.17%)
Apr 21, 2021	61.65	63.11	61.48	63.08	1,680,417	+1.61(+2.62%)
Apr 20, 2021	62.15	62.18	61.21	61.47	2,752,617	-0.94(-1.50%)
Apr 19, 2021	62.05	62.56	61.45	62.40	2,419,825	+0.45(+0.72%)
Apr 16, 2021	62.98	63.28	61.80	61.95	2,407,277	-0.60(-0.96%)
Apr 15, 2021	61.82	62.67	61.48	62.55	2,509,227	+0.73(+1.18%)
Apr 14, 2021	62.19	62.45	61.73	61.82	2,868,691	-0.47(-0.75%)
Apr 13, 2021	62.03	62.44	61.65	62.29	2,373,740	+0.08(+0.14%)
Apr 12, 2021	62.73	62.96	61.84	62.21	1,767,403	-0.25(-0.40%)
Apr 09, 2021	62.87	62.95	61.56	62.46	2,556,556	+0.22(+0.35%)
Apr 08, 2021	63.16	63.55	62.24	62.24	3,663,056	-1.49(-2.33%)
Apr 07, 2021	63.41	63.79	62.90	63.73	1,809,207	+0.33(+0.52%)
Apr 06, 2021	63.66	63.87	62.97	63.40	2,410,632	-0.47(-0.73%)
Apr 05, 2021	64.49	64.97	63.63	63.87	2,667,053	+0.02(+0.03%)
Apr 01, 2021	62.07	63.92	61.47	63.85	3,361,441	+1.39(+2.23%)
Mar 31, 2021	63.59	63.75	61.96	62.46	3,785,255	-0.86(-1.36%)
Mar 30, 2021	61.67	63.49	60.87	63.32	7,010,642	+1.64(+2.65%)
Mar 29, 2021	60.88	62.33	60.62	61.68	6,407,362	-1.63(-2.57%)
Mar 26, 2021	64.74	64.89	62.87	63.31	4,219,579	-1.37(-2.13%)
Mar 25, 2021	63.24	64.95	62.10	64.69	4,408,878	+1.98(+3.16%)
Mar 24, 2021	63.59	65.09	62.63	62.70	6,407,930	-0.23(-0.37%)
Mar 23, 2021	61.50	63.24	61.44	62.94	6,319,384	+0.01(+0.01%)
Mar 22, 2021	63.00	63.58	62.28	62.93	5,065,704	-0.36(-0.58%)
Mar 19, 2021	63.50	64.53	62.74	63.29	17,324,550	-0.44(-0.69%)
Mar 18, 2021	54.18	64.48	53.96	63.73	25,646,424	+10.04(+18.71%)
Mar 17, 2021	53.39	53.87	52.50	53.69	2,413,410	+0.66(+1.25%)
Mar 16, 2021	53.25	53.47	52.26	53.02	2,986,058	-0.75(-1.39%)
Mar 15, 2021	51.73	53.81	51.45	53.77	3,893,436	+1.92(+3.70%)
Mar 12, 2021	51.69	52.21	51.23	51.85	1,665,162	+0.97(+1.91%)
Mar 11, 2021	50.81	51.51	50.67	50.88	1,725,352	-0.28(-0.55%)
Mar 10, 2021	51.02	51.52	50.63	51.16	1,586,174	+0.28(+0.55%)
Mar 09, 2021	50.61	51.90	50.18	50.88	2,797,055	-0.36(-0.69%)
Mar 08, 2021	50.50	52.25	50.30	51.24	2,646,596	+1.09(+2.18%)
Mar 05, 2021	49.26	50.37	48.87	50.14	2,389,312	+1.47(+3.02%)
Mar 04, 2021	49.08	49.40	47.35	48.68	2,427,005	-0.35(-0.71%)
Mar 03, 2021	48.44	49.69	48.26	49.02	2,357,865	+0.77(+1.59%)
Mar 02, 2021	48.45	48.64	48.20	48.25	2,016,034	-0.34(-0.69%)
Mar 01, 2021	48.11	49.03	48.11	48.59	1,955,516	+1.19(+2.51%)
Feb 26, 2021	48.15	48.32	47.10	47.40	2,792,022	-0.79(-1.65%)
Feb 25, 2021	49.65	50.11	48.17	48.20	2,452,351	-1.17(-2.37%)
Feb 24, 2021	48.27	49.96	48.22	49.37	2,708,341	+1.19(+2.47%)
Feb 23, 2021	47.89	48.82	47.62	48.18	2,940,919	+0.78(+1.65%)
Feb 22, 2021	46.43	47.46	46.31	47.40	1,750,994	+1.09(+2.35%)
Feb 19, 2021	46.26	46.54	45.95	46.31	2,512,444	+0.41(+0.89%)
Feb 18, 2021	46.11	46.45	45.86	45.90	2,092,766	-0.63(-1.36%)
Feb 17, 2021	45.20	46.81	45.14	46.54	4,034,054	+1.21(+2.66%)
Feb 16, 2021	46.41	46.44	45.27	45.33	2,914,878	-0.75(-1.63%)
Feb 12, 2021	46.36	46.81	45.37	46.08	2,265,150	-0.70(-1.49%)
Feb 11, 2021	46.98	47.92	46.60	46.78	1,522,555	-0.18(-0.38%)
Feb 10, 2021	46.63	47.17	46.45	46.95	1,653,520	+0.29(+0.62%)
Feb 09, 2021	46.67	46.88	46.18	46.67	2,055,400	-0.07(-0.14%)
Feb 08, 2021	46.91	46.95	46.06	46.73	2,011,777	-0.12(-0.26%)
Feb 05, 2021	47.00	47.68	46.44	46.85	3,192,312	-0.46(-0.98%)
Feb 04, 2021	46.24	47.46	45.96	47.32	2,799,278	+1.40(+3.05%)
Feb 03, 2021	45.59	46.12	45.50	45.91	1,643,978	+0.15(+0.32%)
Feb 02, 2021	45.35	46.01	45.18	45.76	2,225,221	+0.86(+1.92%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services