Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	52.11	53.11	51.90	52.94	2,111,656	+0.14(+0.26%)
Feb 25, 2022	51.12	53.04	52.25	52.80	1,539,985	+1.77(+3.47%)
Feb 24, 2022	49.59	51.33	49.12	51.04	1,953,628	+0.63(+1.25%)
Feb 23, 2022	50.80	51.35	50.24	50.40	3,080,160	-0.42(-0.82%)
Feb 22, 2022	51.98	52.64	50.77	50.82	1,792,941	-1.53(-2.91%)
Feb 18, 2022				52.35	0	+0.18(+0.35%)
Feb 17, 2022	52.22	52.52	51.81	52.16	1,589,650	-0.38(-0.72%)
Feb 16, 2022	52.66	53.27	51.32	52.54	2,031,617	-0.67(-1.26%)
Feb 15, 2022	53.71	54.18	52.91	53.21	1,830,403	-0.20(-0.38%)
Feb 14, 2022	53.86	54.40	53.21	53.42	946,205	-0.35(-0.65%)
Feb 11, 2022	53.98	54.58	53.27	53.77	1,323,689	-0.31(-0.58%)
Feb 10, 2022	54.66	55.35	53.77	54.08	1,051,702	-1.27(-2.30%)
Feb 09, 2022	55.16	55.83	55.09	55.35	818,273	+0.67(+1.23%)
Feb 08, 2022	53.64	55.17	53.64	54.68	1,003,307	+1.31(+2.46%)
Feb 07, 2022	54.13	54.57	53.17	53.37	1,099,578	-0.85(-1.56%)
Feb 04, 2022	55.18	55.50	53.49	54.21	1,010,737	-0.92(-1.67%)
Feb 03, 2022	55.40		55.04	55.14	725,024	-0.63(-1.13%)
Feb 02, 2022	55.01	55.93	54.86	55.77	1,571,206	+0.60(+1.09%)
Feb 01, 2022	55.14	55.62	54.17	55.17	1,134,406	+0.18(+0.34%)
Jan 31, 2022	53.98	55.01		54.98	1,350,531	+1.02(+1.89%)
Jan 28, 2022	53.22	53.97	52.77	53.96	1,423,280	+0.96(+1.82%)
Jan 27, 2022	53.47	54.36	52.52	53.00	2,219,650	+0.38(+0.72%)
Jan 26, 2022	54.74	55.39	52.15	52.62	2,603,770	-1.19(-2.20%)
Jan 25, 2022	54.78	54.83	53.12	53.80	1,588,790	-1.74(-3.13%)
Jan 24, 2022	53.14	55.75	52.96	55.54	1,614,805	+1.52(+2.81%)
Jan 21, 2022	54.39	55.54	53.88	54.03	1,272,765	-0.77(-1.40%)
Jan 20, 2022	56.07	56.55	54.79	54.80	921,866	-0.92(-1.66%)
Jan 19, 2022	55.97	56.76	55.03	55.72	1,871,333	+0.00(+0.00%)
Jan 18, 2022	54.44	56.06	54.17	55.72	1,546,928	+0.53(+0.97%)
Jan 14, 2022				55.18	0	-0.65(-1.17%)
Jan 13, 2022	56.12	56.31	55.47	55.84	1,447,744	-0.35(-0.62%)
Jan 12, 2022	56.51	56.62	55.69	56.19	1,327,306	+0.04(+0.07%)
Jan 11, 2022	56.61	56.68	54.86	56.15	1,402,450	-0.17(-0.29%)
Jan 10, 2022	56.86	56.86	54.99	56.31	1,220,158	-0.57(-1.01%)
Jan 07, 2022	57.45	57.46	55.74	56.89	1,183,968	-0.71(-1.23%)
Jan 06, 2022	58.01	58.62	56.99	57.59	1,926,408	-1.49(-2.52%)
Jan 05, 2022	59.65	60.34	58.98	59.08	1,254,164	-0.39(-0.65%)
Jan 04, 2022	58.70	59.97	58.51	59.47	1,099,530	+0.61(+1.04%)
Jan 03, 2022	59.76	60.36	58.44	58.86	818,578	-0.36(-0.61%)
Dec 31, 2021	58.80	59.58	58.71	59.22	732,817	+0.18(+0.31%)
Dec 30, 2021	60.06	60.53	59.01	59.03	1,047,028	-0.87(-1.46%)
Dec 29, 2021	59.32	60.06	59.11	59.91	719,173	+0.61(+1.03%)
Dec 28, 2021	59.08	59.63	59.03	59.30	722,090	+0.11(+0.18%)
Dec 27, 2021	57.45	59.36	57.45	59.19	983,080	+1.90(+3.32%)
Dec 23, 2021	56.68	57.43	56.52	57.28	855,588	+0.61(+1.08%)
Dec 22, 2021	56.81	57.05	56.36	56.67	682,878	-0.01(-0.02%)
Dec 21, 2021	56.36	56.81	56.01	56.68	1,194,396	+0.62(+1.11%)
Dec 20, 2021	56.69	56.69	55.06	56.06	1,215,592	-1.25(-2.19%)
Dec 17, 2021	57.43	57.85	56.90	57.31	3,840,301	-0.34(-0.59%)
Dec 16, 2021	59.24	59.68	57.29	57.65	1,493,686	-1.31(-2.22%)
Dec 15, 2021	59.04	59.26	58.27	58.96	1,209,385	-0.07(-0.12%)
Dec 14, 2021	59.09	59.90	58.69	59.03	1,206,636	-0.50(-0.83%)
Dec 13, 2021	59.83	60.12	58.77	59.53	1,660,349	+0.29(+0.49%)
Dec 10, 2021	58.45	59.57	58.45	59.24	1,176,005	+0.86(+1.48%)
Dec 09, 2021	58.74	59.56	58.09	58.37	1,429,706	+0.03(+0.05%)
Dec 08, 2021	59.29	59.52	57.69	58.34	1,243,587	-0.42(-0.71%)
Dec 07, 2021	58.87	59.71	58.34	58.76	1,822,757	+0.82(+1.41%)
Dec 06, 2021	56.53	58.85	56.29	57.94	2,778,751	+2.11(+3.78%)
Dec 03, 2021	55.20	56.60	55.07	55.84	1,395,470	+0.87(+1.59%)
Dec 02, 2021	54.90	55.44	54.13	54.96	1,698,509	+0.06(+0.11%)

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.