Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	50.28	51.23	49.75	50.35	3,203,670	-0.91(-1.77%)
Feb 25, 2022	50.12	51.43	49.65	51.26	2,032,509	+1.10(+2.19%)
Feb 24, 2022	50.30	51.07	48.84	50.16	4,045,449	-1.66(-3.21%)
Feb 23, 2022	53.24	53.24	51.64	51.83	2,692,275	-1.09(-2.05%)
Feb 22, 2022	52.95	53.64	52.52	52.91	2,022,998	+0.02(+0.04%)
Feb 18, 2022				52.89	0	-0.24(-0.45%)
Feb 17, 2022	54.26	54.32	53.10	53.13	1,583,714	-1.60(-2.93%)
Feb 16, 2022	54.64	55.00	54.00	54.74	1,774,882	-0.19(-0.34%)
Feb 15, 2022	54.52	55.15	54.32	54.93	2,748,957	+1.31(+2.43%)
Feb 14, 2022	53.11	54.01	53.02	53.62	3,228,599	+0.48(+0.90%)
Feb 11, 2022	55.32	55.39	52.78	53.14	3,246,476	-2.01(-3.65%)
Feb 10, 2022	55.18	56.44	54.83	55.16	1,958,498	-0.98(-1.74%)
Feb 09, 2022	55.83	56.38	55.74	56.13	2,476,559	+1.12(+2.03%)
Feb 08, 2022	54.56	55.40	54.08	55.02	2,998,503	+0.63(+1.15%)
Feb 07, 2022	54.51	54.87	54.23	54.39	1,802,442	-0.05(-0.09%)
Feb 04, 2022	54.44	54.90	53.25	54.44	2,248,030	-0.48(-0.87%)
Feb 03, 2022	56.10		54.74	54.92	2,501,269	-1.64(-2.91%)
Feb 02, 2022	56.78	57.05	56.24	56.56	1,429,725	-0.06(-0.11%)
Feb 01, 2022	56.05	56.88	55.42	56.62	1,470,116	+0.60(+1.07%)
Jan 31, 2022	54.90	56.17		56.02	1,861,684	+1.09(+1.98%)
Jan 28, 2022	54.42	54.95	53.16	54.94	2,417,029	+0.29(+0.53%)
Jan 27, 2022	56.50	57.03	54.43	54.65	2,868,423	-1.11(-1.98%)
Jan 26, 2022	55.93	57.14	55.15	55.75	2,674,192	+0.36(+0.65%)
Jan 25, 2022	56.02	56.44	54.32	55.39	2,626,022	-1.57(-2.76%)
Jan 24, 2022	56.05	57.07	54.24	56.97	2,981,099	-0.11(-0.19%)
Jan 21, 2022	56.96	57.71	56.42	57.08	1,990,391	-0.38(-0.66%)
Jan 20, 2022	58.06	59.18	57.32	57.46	1,656,272	-0.73(-1.25%)
Jan 19, 2022	58.81	59.23	58.07	58.19	1,434,427	-0.23(-0.39%)
Jan 18, 2022	58.34	58.92	57.97	58.41	1,762,136	-0.75(-1.26%)
Jan 14, 2022				59.16	0	-0.16(-0.27%)
Jan 13, 2022	59.65	60.25	59.11	59.32	1,375,200	-0.46(-0.77%)
Jan 12, 2022	60.02	60.46	59.60	59.78	1,089,395	+0.01(+0.02%)
Jan 11, 2022	59.12	59.86	58.19	59.77	1,548,638	+0.98(+1.66%)
Jan 10, 2022	58.28	58.89	57.77	58.79	2,108,671	-0.31(-0.52%)
Jan 07, 2022	60.13	60.67	59.06	59.10	1,924,276	-1.00(-1.66%)
Jan 06, 2022	59.53	60.30	58.91	60.10	1,371,961	+1.09(+1.84%)
Jan 05, 2022	60.55	61.15	58.95	59.01	2,546,315	-1.52(-2.52%)
Jan 04, 2022	59.95	60.87	59.53	60.54	1,843,976	+1.11(+1.86%)
Jan 03, 2022	61.99	62.43	59.12	59.43	1,899,411	-2.23(-3.62%)
Dec 31, 2021	60.95	61.99	60.95	61.66	969,427	+0.62(+1.01%)
Dec 30, 2021	61.22	61.79	61.05	61.05	759,881	-0.15(-0.24%)
Dec 29, 2021	61.08	61.38	60.88	61.20	756,990	+0.03(+0.05%)
Dec 28, 2021	61.08	61.49	60.70	61.17	1,248,292	+0.16(+0.26%)
Dec 27, 2021	59.68	61.23	59.59	61.01	1,201,380	+1.47(+2.46%)
Dec 23, 2021	58.84	59.85	58.76	59.54	1,143,984	+1.00(+1.70%)
Dec 22, 2021	59.02	59.29	58.14	58.54	1,152,032	-0.43(-0.73%)
Dec 21, 2021	58.33	59.33	57.91	58.97	1,717,261	+1.30(+2.25%)
Dec 20, 2021	57.23	57.75	56.71	57.68	2,200,632	-0.35(-0.60%)
Dec 17, 2021	58.98	59.29	57.97	58.03	3,692,542	-1.20(-2.02%)
Dec 16, 2021	59.52	60.48	58.57	59.22	1,982,862	-0.12(-0.20%)
Dec 15, 2021	58.28	59.40	57.70	59.34	2,486,568	+1.46(+2.51%)
Dec 14, 2021	59.03	59.38	57.24	57.89	3,243,230	-1.55(-2.62%)
Dec 13, 2021	59.36	60.10	59.28	59.44	1,989,892	+0.05(+0.08%)
Dec 10, 2021	59.80	59.99	59.05	59.39	1,682,083	-0.33(-0.55%)
Dec 09, 2021	59.59	60.22	59.36	59.72	1,166,029	-0.23(-0.38%)
Dec 08, 2021	59.31	60.01	58.72	59.95	2,623,765	+0.42(+0.70%)
Dec 07, 2021	59.13	60.22	59.02	59.53	2,209,158	+0.99(+1.69%)
Dec 06, 2021	59.13	59.51	58.52	58.54	2,632,495	+0.24(+0.41%)
Dec 03, 2021	59.41	59.41	57.38	58.30	2,181,418	-0.74(-1.25%)
Dec 02, 2021	57.30	59.38	57.20	59.04	2,423,563	+2.13(+3.75%)

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.