Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	53.37	53.63	52.91	53.55	3,075,499	-0.56(-1.04%)
Feb 25, 2022	52.91	54.15	52.90	54.11	1,856,836	+1.22(+2.31%)
Feb 24, 2022	51.56	52.94	51.21	52.89	2,195,811	+0.53(+1.00%)
Feb 23, 2022	53.43	53.43	52.25	52.36	2,357,780	-0.79(-1.48%)
Feb 22, 2022	54.64	54.89	52.69	53.15	2,424,656	-1.57(-2.87%)
Feb 18, 2022				54.72	0	-0.18(-0.33%)
Feb 17, 2022	55.45	55.88	54.85	54.90	1,760,419	-0.88(-1.58%)
Feb 16, 2022	55.17	55.95	54.80	55.78	2,278,686	+0.62(+1.12%)
Feb 15, 2022	55.19	55.53	54.89	55.17	2,598,774	+0.74(+1.36%)
Feb 14, 2022	54.68	54.99	53.91	54.42	2,009,614	-0.46(-0.83%)
Feb 11, 2022	55.50	55.79	54.66	54.88	2,551,300	-0.51(-0.93%)
Feb 10, 2022	56.52	57.17	55.12	55.39	2,827,007	-2.19(-3.80%)
Feb 09, 2022	57.25	58.08	56.98	57.58	2,906,036	+1.35(+2.40%)
Feb 08, 2022	56.33	57.07	55.10	56.23	4,234,578	-1.11(-1.94%)
Feb 07, 2022	58.46	58.59	57.04	57.34	5,170,601	-1.08(-1.85%)
Feb 04, 2022	59.27	59.40	57.83	58.43	2,343,683	-1.11(-1.87%)
Feb 03, 2022	59.96	60.39		59.54	1,687,620	-0.96(-1.59%)
Feb 02, 2022	60.22	60.76	59.79	60.50	2,125,821	+0.27(+0.44%)
Feb 01, 2022	60.52	60.75	59.13	60.23	1,376,330	+0.03(+0.05%)
Jan 31, 2022	59.61	60.47		60.20	2,959,276	+0.69(+1.17%)
Jan 28, 2022	58.55	59.54	57.71	59.51	2,521,082	+0.99(+1.69%)
Jan 27, 2022	59.82	60.43	58.24	58.52	2,396,060	-0.74(-1.25%)
Jan 26, 2022	61.01	61.38	59.02	59.26	2,482,603	-1.05(-1.73%)
Jan 25, 2022	60.72	60.88	59.58	60.31	1,889,253	-1.48(-2.40%)
Jan 24, 2022	60.05	61.89	59.57	61.79	2,864,888	+0.70(+1.15%)
Jan 21, 2022	61.73	62.34	60.85	61.09	2,502,951	-0.84(-1.35%)
Jan 20, 2022	63.06	63.69	61.84	61.92	2,418,588	-0.43(-0.69%)
Jan 19, 2022	62.93	63.75	62.22	62.35	4,423,659	-0.29(-0.47%)
Jan 18, 2022	63.55	64.28	62.12	62.65	2,813,960	-1.31(-2.05%)
Jan 14, 2022				63.96	0	-0.82(-1.26%)
Jan 13, 2022	65.09	65.96	64.56	64.78	2,013,755	-0.17(-0.26%)
Jan 12, 2022	64.59	65.29	64.47	64.95	2,297,502	+0.80(+1.24%)
Jan 11, 2022	63.71	64.17	62.87	64.15	1,761,068	+0.83(+1.31%)
Jan 10, 2022	63.03	63.61	62.52	63.32	2,369,479	-0.44(-0.69%)
Jan 07, 2022	65.19	65.20	63.55	63.76	2,045,834	-1.50(-2.30%)
Jan 06, 2022	65.04	65.87	64.59	65.26	2,510,254	+0.31(+0.48%)
Jan 05, 2022	66.36	66.72	63.77	64.95	4,195,052	-1.80(-2.69%)
Jan 04, 2022	66.37	67.55	66.11	66.74	1,939,683	+0.75(+1.14%)
Jan 03, 2022	66.73	66.73	64.93	65.99	2,974,577	-0.76(-1.14%)
Dec 31, 2021	66.24	67.07	65.95	66.75	881,838	+0.51(+0.77%)
Dec 30, 2021	66.94	67.32	66.12	66.24	1,095,681	-0.52(-0.78%)
Dec 29, 2021	66.07	66.91	66.07	66.76	742,254	+0.63(+0.95%)
Dec 28, 2021	65.73	66.25	65.73	66.14	665,031	+0.33(+0.51%)
Dec 27, 2021	64.95	65.80	64.72	65.80	932,445	+1.16(+1.79%)
Dec 23, 2021	64.38	65.22	64.38	64.64	884,213	+0.52(+0.82%)
Dec 22, 2021	63.07	64.33	62.89	64.12	1,698,021	+1.02(+1.61%)
Dec 21, 2021	62.01	63.24	61.78	63.10	1,797,060	+1.56(+2.53%)
Dec 20, 2021	62.68	62.68	61.14	61.54	2,103,251	-1.64(-2.60%)
Dec 17, 2021	64.95	65.32	63.11	63.19	6,898,403	-2.17(-3.32%)
Dec 16, 2021	65.79	66.18	64.90	65.36	2,485,724	-0.52(-0.79%)
Dec 15, 2021	65.59	65.92	64.66	65.88	2,084,738	+1.10(+1.70%)
Dec 14, 2021	64.67	65.01	64.18	64.78	1,633,355	-0.14(-0.22%)
Dec 13, 2021	65.01	65.27	64.28	64.92	2,445,782	-0.40(-0.61%)
Dec 10, 2021	65.31	65.71	64.83	65.32	1,363,873	+0.26(+0.39%)
Dec 09, 2021	65.40	65.68	64.60	65.06	1,087,007	-0.39(-0.60%)
Dec 08, 2021	65.50	65.68	65.04	65.45	1,190,080	+0.24(+0.36%)
Dec 07, 2021	65.65	66.03	65.11	65.21	1,530,467	+0.10(+0.16%)
Dec 06, 2021	66.00	66.23	64.99	65.11	1,317,853	-0.26(-0.39%)
Dec 03, 2021	64.51	65.75	64.47	65.37	2,919,599	+1.16(+1.81%)
Dec 02, 2021	62.76	64.55	62.76	64.21	1,779,092	+1.78(+2.85%)

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.